KissMeData/081000/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,641772290,18600,18600,18600,18600,2741
20230719,194400,641772290,18600,18600,18600,18600,0
20230719,194300,641772290,18600,18600,18600,18600,0
20230719,194200,641772290,18600,18600,18600,18600,0
20230719,194100,641772290,18600,18600,18600,18600,0
20230719,194000,641772290,18600,18600,18600,18600,0
20230719,193900,641772290,18600,18600,18600,18600,0
20230719,193800,641772290,18600,18600,18600,18600,0
20230719,193700,641772290,18600,18600,18600,18600,0
20230719,193600,641772290,18600,18600,18600,18600,0
20230719,193500,641772290,18600,18600,18600,18600,0
20230719,193400,641772290,18600,18600,18600,18600,0
20230719,193300,641772290,18600,18600,18600,18600,0
20230719,193200,641772290,18600,18600,18600,18600,0
20230719,193100,641772290,18600,18600,18600,18600,0
20230719,193000,641772290,18600,18600,18600,18600,0
20230719,192900,641772290,18600,18600,18600,18600,0
20230719,192800,641772290,18600,18600,18600,18600,0
20230719,192700,641772290,18600,18600,18600,18600,0
20230719,192600,641772290,18600,18600,18600,18600,0
20230719,192500,641772290,18600,18600,18600,18600,0
20230719,192400,641772290,18600,18600,18600,18600,0
20230719,192300,641772290,18600,18600,18600,18600,0
20230719,192200,641772290,18600,18600,18600,18600,0
20230719,192100,641772290,18600,18600,18600,18600,0
20230719,192000,641772290,18600,18600,18600,18600,0
20230719,191900,641772290,18600,18600,18600,18600,0
20230719,191800,641772290,18600,18600,18600,18600,0
20230719,191700,641772290,18600,18600,18600,18600,0
20230719,191600,641772290,18600,18600,18600,18600,0
20230719,191500,641772290,18600,18600,18600,18600,2741
20230719,191400,641772290,18600,18600,18600,18600,0
20230719,191300,641772290,18600,18600,18600,18600,0
20230719,191200,641772290,18600,18600,18600,18600,0
20230719,191100,641772290,18600,18600,18600,18600,0
20230719,191000,641772290,18600,18600,18600,18600,0
20230719,190900,641772290,18600,18600,18600,18600,0
20230719,190800,641772290,18600,18600,18600,18600,0
20230719,190700,641772290,18600,18600,18600,18600,0
20230719,190600,641772290,18600,18600,18600,18600,0
20230719,190500,641772290,18600,18600,18600,18600,0
20230719,190400,641772290,18600,18600,18600,18600,0
20230719,190300,641772290,18600,18600,18600,18600,0
20230719,190200,641772290,18600,18600,18600,18600,0
20230719,190100,641772290,18600,18600,18600,18600,0
20230719,190000,641772290,18600,18600,18600,18600,0
20230719,185900,641772290,18600,18600,18600,18600,0
20230719,185800,641772290,18600,18600,18600,18600,0
20230719,185700,641772290,18600,18600,18600,18600,0
20230719,185600,641772290,18600,18600,18600,18600,0
20230719,185500,641772290,18600,18600,18600,18600,0
20230719,185400,641772290,18600,18600,18600,18600,0
20230719,185300,641772290,18600,18600,18600,18600,0
20230719,185200,641772290,18600,18600,18600,18600,0
20230719,185100,641772290,18600,18600,18600,18600,0
20230719,185000,641772290,18600,18600,18600,18600,0
20230719,184900,641772290,18600,18600,18600,18600,0
20230719,184800,641772290,18600,18600,18600,18600,0
20230719,184700,641772290,18600,18600,18600,18600,0
20230719,184600,641772290,18600,18600,18600,18600,0
20230719,184500,641772290,18600,18600,18600,18600,2741
20230719,184400,641772290,18600,18600,18600,18600,0
20230719,184300,641772290,18600,18600,18600,18600,0
20230719,184200,641772290,18600,18600,18600,18600,0
20230719,184100,641772290,18600,18600,18600,18600,0
20230719,184000,641772290,18600,18600,18600,18600,0
20230719,183900,641772290,18600,18600,18600,18600,0
20230719,183800,641772290,18600,18600,18600,18600,0
20230719,183700,641772290,18600,18600,18600,18600,0
20230719,183600,641772290,18600,18600,18600,18600,0
20230719,183500,641772290,18600,18600,18600,18600,0
20230719,183400,641772290,18600,18600,18600,18600,0
20230719,183300,641772290,18600,18600,18600,18600,0
20230719,183200,641772290,18600,18600,18600,18600,0
20230719,183100,641772290,18600,18600,18600,18600,0
20230719,183000,641772290,18600,18600,18600,18600,0
20230719,182900,641772290,18600,18600,18600,18600,0
20230719,182800,641772290,18600,18600,18600,18600,0
20230719,182700,641772290,18600,18600,18600,18600,0
20230719,182600,641772290,18600,18600,18600,18600,0
20230719,182500,641772290,18600,18600,18600,18600,0
20230719,182400,641772290,18600,18600,18600,18600,0
20230719,182300,641772290,18600,18600,18600,18600,0
20230719,182200,641772290,18600,18600,18600,18600,0
20230719,182100,641772290,18600,18600,18600,18600,0
20230719,182000,641772290,18600,18600,18600,18600,0
20230719,181900,641772290,18600,18600,18600,18600,0
20230719,181800,641772290,18600,18600,18600,18600,0
20230719,181700,641772290,18600,18600,18600,18600,0
20230719,181600,641772290,18600,18600,18600,18600,0
20230719,181500,641772290,18600,18600,18600,18600,2741
20230719,181400,641772290,18600,18600,18600,18600,0
20230719,181300,641772290,18600,18600,18600,18600,0
20230719,181200,641772290,18600,18600,18600,18600,0
20230719,181100,641772290,18600,18600,18600,18600,0
20230719,181000,641772290,18600,18600,18600,18600,0
20230719,180900,641772290,18600,18600,18600,18600,0
20230719,180800,641772290,18600,18600,18600,18600,0
20230719,180700,641772290,18600,18600,18600,18600,0
20230719,180600,641772290,18600,18600,18600,18600,0
20230719,180500,641772290,18600,18600,18600,18600,0
20230719,180400,641772290,18600,18600,18600,18600,0
20230719,180300,641772290,18600,18600,18600,18600,0
20230719,180200,641772290,18600,18600,18600,18600,0
20230719,180100,641772290,18600,18600,18600,18600,0
20230719,180000,641772290,18600,18600,18600,18600,0
20230719,175900,641772290,18600,18600,18600,18600,0
20230719,175800,641772290,18600,18600,18600,18600,0
20230719,175700,641772290,18600,18600,18600,18600,0
20230719,175600,641772290,18600,18600,18600,18600,0
20230719,175500,641772290,18600,18600,18600,18600,0
20230719,175400,641772290,18600,18600,18600,18600,0
20230719,175300,641772290,18600,18600,18600,18600,0
20230719,175200,641772290,18600,18600,18600,18600,0
20230719,175100,641772290,18600,18600,18600,18600,0
20230719,175000,641772290,18600,18600,18600,18600,0
20230719,174900,641772290,18600,18600,18600,18600,0
20230719,174800,641772290,18600,18600,18600,18600,0
20230719,174700,641772290,18600,18600,18600,18600,0
20230719,174600,641772290,18600,18600,18600,18600,0
20230719,174500,641772290,18600,18600,18600,18600,2741
20230719,174400,641772290,18600,18600,18600,18600,0
20230719,174300,641772290,18600,18600,18600,18600,0
20230719,174200,641772290,18600,18600,18600,18600,0
20230719,174100,641772290,18600,18600,18600,18600,0
20230719,174000,641772290,18600,18600,18600,18600,0
20230719,173900,641772290,18600,18600,18600,18600,0
20230719,173800,641772290,18600,18600,18600,18600,0
20230719,173700,641772290,18600,18600,18600,18600,0
20230719,173600,641772290,18600,18600,18600,18600,0
20230719,173500,641772290,18600,18600,18600,18600,0
20230719,173400,641772290,18600,18600,18600,18600,0
20230719,173300,641772290,18600,18600,18600,18600,0
20230719,173200,641772290,18600,18600,18600,18600,0
20230719,173100,641772290,18600,18600,18600,18600,0
20230719,173000,641772290,18600,18600,18600,18600,0
20230719,172900,641772290,18600,18600,18600,18600,0
20230719,172800,641772290,18600,18600,18600,18600,0
20230719,172700,641772290,18600,18600,18600,18600,0
20230719,172600,641772290,18600,18600,18600,18600,0
20230719,172500,641772290,18600,18600,18600,18600,0
20230719,172400,641772290,18600,18600,18600,18600,0
20230719,172300,641772290,18600,18600,18600,18600,0
20230719,172200,641772290,18600,18600,18600,18600,0
20230719,172100,641772290,18600,18600,18600,18600,0
20230719,172000,641772290,18600,18600,18600,18600,0
20230719,171900,641772290,18600,18600,18600,18600,0
20230719,171800,641772290,18600,18600,18600,18600,0
20230719,171700,641772290,18600,18600,18600,18600,0
20230719,171600,641772290,18600,18600,18600,18600,0
20230719,171500,641772290,18600,18600,18600,18600,2741
20230719,171400,641772290,18600,18600,18600,18600,0
20230719,171300,641772290,18600,18600,18600,18600,0
20230719,171200,641772290,18600,18600,18600,18600,0
20230719,171100,641772290,18600,18600,18600,18600,0
20230719,171000,641772290,18600,18600,18600,18600,0
20230719,170900,641772290,18600,18600,18600,18600,0
20230719,170800,641772290,18600,18600,18600,18600,0
20230719,170700,641772290,18600,18600,18600,18600,0
20230719,170600,641772290,18600,18600,18600,18600,0
20230719,170500,641772290,18600,18600,18600,18600,0
20230719,170400,641772290,18600,18600,18600,18600,0
20230719,170300,641772290,18600,18600,18600,18600,0
20230719,170200,641772290,18600,18600,18600,18600,0
20230719,170100,641772290,18600,18600,18600,18600,0
20230719,170000,641772290,18600,18600,18600,18600,0
20230719,165900,641772290,18600,18600,18600,18600,0
20230719,165800,641772290,18600,18600,18600,18600,0
20230719,165700,641772290,18600,18600,18600,18600,0
20230719,165600,641772290,18600,18600,18600,18600,0
20230719,165500,641772290,18600,18600,18600,18600,0
20230719,165400,641772290,18600,18600,18600,18600,0
20230719,165300,641772290,18600,18600,18600,18600,0
20230719,165200,641772290,18600,18600,18600,18600,0
20230719,165100,641772290,18600,18600,18600,18600,0
20230719,165000,641772290,18600,18600,18600,18600,0
20230719,164900,641772290,18600,18600,18600,18600,0
20230719,164800,641772290,18600,18600,18600,18600,0
20230719,164700,641772290,18600,18600,18600,18600,0
20230719,164600,641772290,18600,18600,18600,18600,0
20230719,164500,641772290,18600,18600,18600,18600,2741
20230719,164400,641772290,18600,18600,18600,18600,0
20230719,164300,641772290,18600,18600,18600,18600,0
20230719,164200,641772290,18600,18600,18600,18600,0
20230719,164100,641772290,18600,18600,18600,18600,0
20230719,164000,641772290,18600,18600,18600,18600,0
20230719,163900,641772290,18600,18600,18600,18600,0
20230719,163800,641772290,18600,18600,18600,18600,0
20230719,163700,641772290,18600,18600,18600,18600,0
20230719,163600,641772290,18600,18600,18600,18600,0
20230719,163500,641772290,18600,18600,18600,18600,0
20230719,163400,641772290,18600,18600,18600,18600,0
20230719,163300,641772290,18600,18600,18600,18600,0
20230719,163200,641772290,18600,18600,18600,18600,0
20230719,163100,641772290,18600,18600,18600,18600,0
20230719,163000,641772290,18600,18600,18600,18600,0
20230719,162900,641772290,18600,18600,18600,18600,0
20230719,162800,641772290,18600,18600,18600,18600,0
20230719,162700,641772290,18600,18600,18600,18600,0
20230719,162600,641772290,18600,18600,18600,18600,0
20230719,162500,641772290,18600,18600,18600,18600,0
20230719,162400,641772290,18600,18600,18600,18600,0
20230719,162300,641772290,18600,18600,18600,18600,0
20230719,162200,641772290,18600,18600,18600,18600,0
20230719,162100,641772290,18600,18600,18600,18600,0
20230719,162000,641772290,18600,18600,18600,18600,0
20230719,161900,641772290,18600,18600,18600,18600,0
20230719,161800,641772290,18600,18600,18600,18600,0
20230719,161700,641772290,18600,18600,18600,18600,0
20230719,161600,641772290,18600,18600,18600,18600,0
20230719,161500,641772290,18600,18600,18600,18600,2741
20230719,161400,641772290,18600,18600,18600,18600,0
20230719,161300,641772290,18600,18600,18600,18600,0
20230719,161200,641772290,18600,18600,18600,18600,0
20230719,161100,641772290,18600,18600,18600,18600,0
20230719,161000,641772290,18600,18600,18600,18600,0
20230719,160900,641772290,18600,18600,18600,18600,0
20230719,160800,641772290,18600,18600,18600,18600,0
20230719,160700,641772290,18600,18600,18600,18600,0
20230719,160600,641772290,18600,18600,18600,18600,0
20230719,160500,641772290,18600,18600,18600,18600,0
20230719,160400,641772290,18600,18600,18600,18600,0
20230719,160300,641772290,18600,18600,18600,18600,0
20230719,160200,641772290,18600,18600,18600,18600,0
20230719,160100,641772290,18600,18600,18600,18600,0
20230719,160000,641772290,18600,18600,18600,18600,0
20230719,155900,641772290,18600,18600,18600,18600,0
20230719,155800,641772290,18600,18600,18600,18600,0
20230719,155700,641772290,18600,18600,18600,18600,0
20230719,155600,641772290,18600,18600,18600,18600,0
20230719,155500,641772290,18600,18600,18600,18600,0
20230719,155400,641772290,18600,18600,18600,18600,0
20230719,155300,641772290,18600,18600,18600,18600,0
20230719,155200,641772290,18600,18600,18600,18600,0
20230719,155100,641772290,18600,18600,18600,18600,0
20230719,155000,641772290,18600,18600,18600,18600,0
20230719,154900,641772290,18600,18600,18600,18600,0
20230719,154800,641772290,18600,18600,18600,18600,0
20230719,154700,641772290,18600,18600,18600,18600,0
20230719,154600,641772290,18600,18600,18600,18600,0
20230719,154500,641772290,18600,18600,18600,18600,2741
20230719,154400,641772290,18600,18600,18600,18600,0
20230719,154300,641772290,18600,18600,18600,18600,0
20230719,154200,641772290,18600,18600,18600,18600,0
20230719,154100,641772290,18600,18600,18600,18600,0
20230719,154000,641772290,18600,18600,18600,18600,0
20230719,153900,641772290,18600,18600,18600,18600,0
20230719,153800,641772290,18600,18600,18600,18600,0
20230719,153700,641772290,18600,18600,18600,18600,0
20230719,153600,641772290,18600,18600,18600,18600,0
20230719,153500,641772290,18600,18600,18600,18600,0
20230719,153400,641772290,18600,18600,18600,18600,0
20230719,153300,641772290,18600,18600,18600,18600,0
20230719,153200,641772290,18600,18600,18600,18600,0
20230719,153100,641772290,18600,18600,18600,18600,0
20230719,153000,641772290,18600,18600,18600,18600,2741
20230719,152900,590789690,18680,18680,18680,18680,0
20230719,152800,590789690,18680,18680,18680,18680,0
20230719,152700,590789690,18680,18680,18680,18680,0
20230719,152600,590789690,18680,18680,18680,18680,0
20230719,152500,590789690,18680,18680,18680,18680,0
20230719,152400,590789690,18680,18680,18680,18680,0
20230719,152300,590789690,18680,18680,18680,18680,0
20230719,152200,590789690,18680,18680,18680,18680,0
20230719,152100,590789690,18680,18680,18680,18680,0
20230719,152000,590789690,18680,18680,18680,18680,0
20230719,151900,590789690,18680,18700,18700,18680,54
20230719,151800,589780930,18700,18680,18700,18680,13
20230719,151700,589538050,18670,18670,18680,18670,30
20230719,151600,588977870,18670,18680,18680,18670,63
20230719,151500,587801630,18680,18680,18680,18670,5
20230719,151400,587708240,18680,18700,18700,18680,5
20230719,151300,587614800,18670,18670,18670,18670,7
20230719,151200,587484110,18670,18690,18690,18670,627
20230719,151100,575776940,18690,18690,18690,18680,32
20230719,151000,575179130,18700,18690,18700,18690,6
20230719,150900,575066980,18690,18700,18700,18690,7
20230719,150800,574936110,18700,18690,18700,18690,3
20230719,150700,574880030,18690,18690,18690,18690,54
20230719,150600,573870770,18690,18690,18690,18690,177
20230719,150500,570562640,18690,18690,18690,18690,2
20230719,150400,570525260,18690,18700,18700,18690,48
20230719,150300,569627780,18700,18700,18700,18700,12
20230719,150200,569403380,18700,18690,18700,18690,33
20230719,150100,568786550,18690,18690,18690,18690,12
20230719,150000,568562270,18690,18680,18690,18680,35
20230719,145900,567908420,18690,18690,18690,18680,185
20230719,145800,564450840,18690,18680,18690,18680,22
20230719,145700,564039860,18690,18690,18690,18680,18
20230719,145600,563703490,18690,18690,18690,18680,26
20230719,145500,563217650,18680,18700,18700,18680,318
20230719,145400,557274410,18700,18700,18700,18690,24
20230719,145300,556825810,18700,18690,18700,18690,656
20230719,145200,544565150,18700,18700,18700,18690,29
20230719,145100,544023050,18690,18700,18700,18690,22
20230719,145000,543611850,18700,18700,18700,18690,31
20230719,144900,543032370,18700,18710,18710,18700,134
20230719,144800,540526550,18710,18720,18720,18710,10
20230719,144700,540339430,18720,18720,18720,18710,24
20230719,144600,539890350,18710,18710,18710,18710,80
20230719,144500,538393550,18700,18710,18710,18700,22
20230719,144400,537982130,18710,18710,18710,18700,25
20230719,144300,537514580,18710,18700,18710,18700,22
20230719,144200,537103160,18710,18710,18710,18710,2
20230719,144100,537065740,18710,18710,18710,18700,24
20230719,144000,536616900,18710,18720,18720,18710,4
20230719,143900,536542040,18710,18710,18710,18710,74
20230719,143800,535157500,18700,18710,18710,18700,23
20230719,143700,534727370,18710,18710,18710,18710,3
20230719,143600,534671240,18710,18700,18710,18700,22
20230719,143500,534259820,18710,18710,18710,18710,9
20230719,143400,534091430,18700,18710,18710,18700,28
20230719,143300,533567810,18710,18700,18710,18700,22
20230719,143200,533156390,18710,18710,18710,18710,2
20230719,143100,533118970,18700,18710,18710,18700,47
20230719,143000,532240000,18710,18700,18710,18700,22
20230719,142900,531828580,18710,18690,18710,18690,35
20230719,142800,531174260,18690,18700,18700,18690,289
20230719,142700,525772830,18690,18700,18700,18690,22
20230719,142600,525361630,18690,18700,18700,18690,22
20230719,142500,524950430,18700,18700,18700,18700,2
20230719,142400,524913030,18690,18700,18700,18690,28
20230719,142300,524389630,18700,18700,18700,18700,15
20230719,142200,524109130,18700,18700,18700,18700,28
20230719,142100,523585530,18710,18710,18710,18710,2
20230719,142000,523548110,18710,18710,18710,18710,2
20230719,141900,523510690,18700,18710,18710,18700,24
20230719,141800,523061850,18710,18710,18710,18690,137
20230719,141700,520500150,18710,18710,18710,18710,2
20230719,141600,520462730,18700,18700,18710,18700,100
20230719,141500,518592710,18700,18700,18700,18700,727
20230719,141400,504997810,18700,18710,18710,18700,23
20230719,141300,504567680,18710,18700,18710,18700,508
20230719,141200,495068000,18710,18700,18710,18700,25
20230719,141100,494600450,18700,18700,18700,18700,0
20230719,141000,494600450,18700,18710,18710,18700,86
20230719,140900,492992190,18710,18700,18710,18700,23
20230719,140800,492562060,18700,18700,18700,18700,1
20230719,140700,492543360,18700,18700,18700,18700,20
20230719,140600,492169360,18710,18710,18710,18710,117
20230719,140500,489980290,18720,18710,18720,18710,22
20230719,140400,489568650,18710,18710,18710,18710,0
20230719,140300,489568650,18710,18710,18710,18710,20
20230719,140200,489194450,18720,18720,18720,18710,23
20230719,140100,488764090,18710,18710,18710,18710,31
20230719,140000,488184080,18700,18700,18700,18700,20
20230719,135900,487810080,18700,18710,18710,18700,31
20230719,135800,487230270,18710,18700,18710,18700,22
20230719,135700,486818850,18710,18710,18710,18710,2
20230719,135600,486781430,18710,18710,18710,18710,6
20230719,135500,486669170,18720,18710,18720,18710,42
20230719,135400,485883330,18710,18710,18710,18710,50
20230719,135300,484947830,18700,18700,18700,18700,31
20230719,135200,484368130,18710,18700,18710,18700,22
20230719,135100,483956710,18710,18700,18710,18700,32
20230719,135000,483358190,18710,18710,18710,18710,0
20230719,134900,483358190,18710,18710,18710,18700,35
20230719,134800,482703540,18700,18700,18700,18700,20
20230719,134700,482329540,18700,18700,18700,18700,0
20230719,134600,482329540,18700,18710,18710,18700,25
20230719,134500,481861990,18700,18700,18700,18700,20
20230719,134400,481487990,18700,18700,18700,18700,0
20230719,134300,481487990,18700,18700,18710,18700,53
20230719,134200,480496860,18700,18710,18710,18700,139
20230719,134100,477897460,18710,18710,18710,18700,62
20230719,134000,476737640,18700,18700,18700,18700,0
20230719,133900,476737640,18700,18710,18710,18700,24
20230719,133800,476288800,18700,18710,18710,18700,27
20230719,133700,475783880,18710,18700,18710,18700,369
20230719,133600,468882890,18700,18710,18710,18700,22
20230719,133500,468471470,18700,18710,18710,18700,41
20230719,133400,467704740,18710,18700,18710,18700,79
20230719,133300,466226850,18710,18720,18720,18710,226
20230719,133200,461998360,18720,18710,18720,18710,21
20230719,133100,461605440,18710,18710,18710,18710,20
20230719,133000,461231240,18720,18720,18720,18720,2
20230719,132900,461193800,18710,18720,18720,18710,22
20230719,132800,460782160,18710,18710,18710,18710,20
20230719,132700,460407960,18720,18710,18720,18710,22
20230719,132600,459996320,18720,18720,18720,18720,7
20230719,132500,459865280,18710,18710,18710,18710,20
20230719,132400,459491080,18720,18710,18720,18710,77
20230719,132300,458049890,18720,18720,18720,18720,1
20230719,132200,458031170,18710,18710,18710,18710,20
20230719,132100,457656970,18720,18710,18720,18710,22
20230719,132000,457245330,18720,18710,18720,18710,22
20230719,131900,456833690,18720,18720,18720,18720,2
20230719,131800,456796250,18710,18720,18720,18710,38
20230719,131700,456085090,18710,18710,18710,18710,20
20230719,131600,455710890,18720,18740,18740,18720,220
20230719,131500,451591390,18740,18750,18750,18740,1450
20230719,131400,424405280,18760,18750,18760,18750,64
20230719,131300,423205240,18760,18750,18760,18750,22
20230719,131200,422792720,18750,18750,18750,18750,0
20230719,131100,422792720,18750,18760,18760,18750,22
20230719,131000,422380200,18750,18750,18750,18750,20
20230719,130900,422005200,18760,18760,18760,18760,2
20230719,130800,421967680,18750,18750,18750,18750,20
20230719,130700,421592680,18750,18750,18750,18750,20
20230719,130600,421217680,18760,18760,18760,18760,2
20230719,130500,421180160,18750,18760,18760,18750,26
20230719,130400,420692640,18750,18750,18750,18750,43
20230719,130300,419886390,18760,18750,18760,18750,38
20230719,130200,419173860,18760,18760,18760,18760,0
20230719,130100,419173860,18760,18760,18760,18750,29
20230719,130000,418630020,18750,18750,18750,18750,20
20230719,125900,418255020,18760,18760,18760,18760,4
20230719,125800,418179980,18750,18760,18760,18750,25
20230719,125700,417711180,18750,18750,18750,18750,20
20230719,125600,417336180,18750,18760,18760,18750,21
20230719,125500,416942420,18760,18760,18760,18760,12
20230719,125400,416717300,18760,18760,18760,18750,27
20230719,125300,416210980,18750,18750,18750,18750,20
20230719,125200,415835980,18750,18750,18750,18750,0
20230719,125100,415835980,18750,18760,18760,18750,282
20230719,125000,410548460,18760,18760,18760,18750,35
20230719,124900,409892060,18760,18750,18760,18750,22
20230719,124800,409479540,18750,18750,18750,18750,0
20230719,124700,409479540,18750,18750,18750,18750,20
20230719,124600,409104540,18760,18750,18760,18750,22
20230719,124500,408692020,18750,18750,18750,18750,0
20230719,124400,408692020,18750,18750,18750,18750,370
20230719,124300,401754520,18750,18750,18750,18750,239
20230719,124200,397273270,18760,18750,18760,18750,23
20230719,124100,396842000,18760,18760,18760,18760,2
20230719,124000,396804480,18750,18760,18760,18750,21
20230719,123900,396410720,18760,18760,18760,18760,0
20230719,123800,396410720,18760,18760,18760,18760,1
20230719,123700,396391960,18760,18760,18760,18750,119
20230719,123600,394159720,18760,18750,18760,18750,79
20230719,123500,392677880,18750,18750,18750,18750,20
20230719,123400,392302880,18750,18750,18750,18750,0
20230719,123300,392302880,18750,18750,18750,18750,20
20230719,123200,391927880,18750,18750,18750,18750,20
20230719,123100,391552880,18760,18760,18760,18760,95
20230719,123000,389770680,18760,18760,18760,18760,55
20230719,122900,388738880,18760,18760,18760,18760,21
20230719,122800,388344920,18760,18760,18760,18760,5
20230719,122700,388251120,18760,18770,18770,18760,22
20230719,122600,387838380,18760,18760,18760,18760,20
20230719,122500,387463180,18760,18760,18760,18760,20
20230719,122400,387087980,18760,18760,18760,18760,0
20230719,122300,387087980,18760,18760,18760,18760,20
20230719,122200,386712780,18760,18760,18760,18760,344
20230719,122100,380259340,18770,18770,18770,18770,1455
20230719,122000,352948990,18770,18780,18780,18770,22
20230719,121900,352536030,18770,18770,18770,18770,22
20230719,121800,352123090,18780,18790,18790,18780,709
20230719,121700,338807660,18790,18790,18790,18790,150
20230719,121600,335989160,18790,18790,18790,18790,112
20230719,121500,333884680,18790,18790,18790,18790,20
20230719,121400,333508880,18800,18810,18810,18800,1150
20230719,121300,311887880,18810,18800,18810,18800,53
20230719,121200,310890980,18810,18800,18810,18800,23
20230719,121100,310458560,18800,18800,18800,18800,70
20230719,121000,309142560,18810,18810,18810,18810,2
20230719,120900,309104940,18800,18810,18810,18800,30
20230719,120800,308540840,18800,18800,18800,18800,20
20230719,120700,308164840,18810,18810,18810,18810,3
20230719,120600,308108410,18810,18810,18810,18810,50
20230719,120500,307167910,18810,18800,18810,18800,22
20230719,120400,306754290,18800,18800,18800,18800,20
20230719,120300,306378290,18800,18800,18800,18800,0
20230719,120200,306378290,18800,18800,18800,18800,20
20230719,120100,306002290,18810,18800,18810,18800,32
20230719,120000,305400570,18800,18800,18800,18800,5
20230719,115900,305306570,18800,18810,18810,18800,22
20230719,115800,304892950,18810,18800,18810,18800,21
20230719,115700,304498140,18810,18800,18810,18800,22
20230719,115600,304084520,18800,18800,18800,18800,0
20230719,115500,304084520,18800,18810,18810,18800,22
20230719,115400,303670900,18800,18800,18800,18800,50
20230719,115300,302730900,18800,18810,18810,18800,100
20230719,115200,300850530,18810,18820,18820,18810,36
20230719,115100,300173210,18810,18810,18810,18810,70
20230719,115000,298856510,18810,18810,18810,18810,0
20230719,114900,298856510,18810,18810,18810,18810,20
20230719,114800,298480310,18810,18810,18810,18810,20
20230719,114700,298104110,18820,18810,18820,18810,22
20230719,114600,297690270,18820,18820,18820,18820,50
20230719,114500,296749270,18820,18820,18820,18810,24
20230719,114400,296297790,18820,18810,18820,18810,70
20230719,114300,294980590,18820,18820,18820,18820,2
20230719,114200,294942950,18810,18810,18810,18810,20
20230719,114100,294566750,18810,18800,18810,18800,44
20230719,114000,293739310,18800,18800,18800,18800,20
20230719,113900,293363310,18810,18810,18810,18810,41
20230719,113800,292592100,18800,18800,18800,18800,20
20230719,113700,292216100,18800,18810,18810,18800,22
20230719,113600,291802480,18800,18800,18800,18800,1
20230719,113500,291783680,18800,18810,18810,18800,22
20230719,113400,291370060,18800,18810,18810,18800,70
20230719,113300,290053560,18810,18800,18810,18800,72
20230719,113200,288699440,18800,18800,18810,18800,480
20230719,113100,279675130,18800,18800,18800,18800,20
20230719,113000,279299130,18810,18810,18810,18810,22
20230719,112900,278885310,18810,18810,18810,18810,3
20230719,112800,278828880,18810,18810,18810,18810,150
20230719,112700,276007380,18800,18810,18810,18800,22
20230719,112600,275593760,18800,18800,18800,18800,120
20230719,112500,273337760,18800,18800,18810,18800,46
20230719,112400,272472940,18800,18800,18800,18800,20
20230719,112300,272096940,18800,18800,18800,18800,20
20230719,112200,271720940,18800,18810,18810,18800,91
20230719,112100,270010130,18800,18800,18800,18800,22
20230719,112000,269596530,18810,18810,18810,18810,2
20230719,111900,269558910,18810,18800,18810,18800,30
20230719,111800,268994810,18800,18800,18800,18800,0
20230719,111700,268994810,18800,18800,18800,18800,70
20230719,111600,267678810,18810,18810,18810,18810,10
20230719,111500,267490710,18800,18810,18810,18800,172
20230719,111400,264256910,18800,18810,18810,18800,278
20230719,111300,259027930,18810,18810,18810,18810,222
20230719,111200,254852110,18810,18810,18810,18810,409
20230719,111100,247158820,18810,18820,18820,18810,89
20230719,111000,245484230,18810,18810,18810,18810,20
20230719,110900,245108030,18820,18810,18820,18810,41
20230719,110800,244336770,18810,18810,18810,18810,0
20230719,110700,244336770,18810,18810,18810,18800,994
20230719,110600,225639830,18820,18810,18820,18810,7
20230719,110500,225508140,18820,18820,18820,18820,0
20230719,110400,225508140,18820,18830,18830,18820,308
20230719,110300,219711490,18830,18830,18830,18830,0
20230719,110200,219711490,18830,18820,18830,18820,25
20230719,110100,219240940,18820,18820,18820,18820,0
20230719,110000,219240940,18820,18820,18820,18820,149
20230719,105900,216436760,18830,18840,18840,18830,16
20230719,105800,216135470,18840,18840,18840,18840,42
20230719,105700,215344190,18840,18850,18850,18840,1145
20230719,105600,193761140,18850,18870,18870,18850,107
20230719,105500,191742730,18870,18870,18870,18870,22
20230719,105400,191327590,18870,18870,18870,18870,0
20230719,105300,191327590,18870,18870,18870,18870,21
20230719,105200,190931320,18870,18870,18870,18870,80
20230719,105100,189421720,18870,18870,18870,18870,17
20230719,105000,189100930,18870,18870,18870,18870,25
20230719,104900,188629180,18870,18870,18870,18870,15
20230719,104800,188346130,18880,18870,18880,18870,72
20230719,104700,186987480,18870,18870,18870,18870,50
20230719,104600,186043980,18870,18850,18870,18850,215
20230719,104500,181987340,18850,18850,18850,18850,60
20230719,104400,180856340,18850,18850,18850,18850,0
20230719,104300,180856340,18850,18850,18850,18850,143
20230719,104200,178160790,18850,18850,18850,18850,1
20230719,104100,178141940,18810,18850,18850,18810,1319
20230719,104000,153316420,18850,18850,18850,18850,16
20230719,103900,153014820,18840,18840,18840,18840,24
20230719,103800,152562660,18840,18850,18850,18840,21
20230719,103700,152167010,18850,18850,18850,18850,0
20230719,103600,152167010,18850,18840,18850,18840,21
20230719,103500,151771360,18850,18840,18850,18840,25
20230719,103400,151300310,18840,18840,18840,18840,14
20230719,103300,151036550,18840,18840,18840,18840,25
20230719,103200,150565550,18840,18840,18840,18840,5
20230719,103100,150471350,18830,18830,18830,18830,0
20230719,103000,150471350,18830,18850,18850,18830,400
20230719,102900,142938340,18850,18850,18850,18850,43
20230719,102800,142127790,18840,18840,18840,18840,20
20230719,102700,141750990,18840,18840,18840,18840,23
20230719,102600,141317670,18830,18840,18840,18830,27
20230719,102500,140809190,18840,18840,18840,18830,155
20230719,102400,137889190,18840,18840,18840,18840,20
20230719,102300,137512390,18840,18840,18840,18840,20
20230719,102200,137135590,18840,18840,18840,18840,0
20230719,102100,137135590,18840,18850,18850,18840,43
20230719,102000,136325460,18850,18850,18850,18850,16
20230719,101900,136023860,18850,18840,18850,18840,40
20230719,101800,135270060,18860,18850,18860,18840,53
20230719,101700,134270850,18840,18840,18840,18840,20
20230719,101600,133894050,18840,18840,18840,18840,0
20230719,101500,133894050,18840,18840,18850,18840,64
20230719,101400,132688230,18840,18830,18840,18830,31
20230719,101300,132104390,18830,18830,18830,18830,0
20230719,101200,132104390,18830,18830,18840,18830,35
20230719,101100,131445290,18830,18830,18830,18830,28
20230719,101000,130918050,18830,18840,18840,18830,24
20230719,100900,130466100,18850,18850,18850,18850,1
20230719,100800,130447250,18850,18850,18850,18850,19
20230719,100700,130089100,18870,18870,18870,18870,9
20230719,100600,129919270,18860,18840,18860,18840,90
20230719,100500,128223070,18850,18820,18850,18820,253
20230719,100400,123457740,18820,18820,18820,18820,20
20230719,100300,123081340,18830,18830,18830,18830,0
20230719,100200,123081340,18830,18830,18830,18830,0
20230719,100100,123081340,18830,18830,18830,18830,20
20230719,100000,122704740,18840,18830,18840,18820,108
20230719,095900,120671250,18820,18820,18820,18820,9
20230719,095800,120501870,18820,18830,18830,18820,74
20230719,095700,119108650,18830,18830,18830,18830,85
20230719,095600,117508100,18830,18830,18830,18830,14
20230719,095500,117244480,18830,18840,18840,18830,157
20230719,095400,114286800,18840,18840,18840,18840,20
20230719,095300,113910000,18840,18840,18840,18840,20
20230719,095200,113533200,18850,18850,18850,18850,0
20230719,095100,113533200,18850,18850,18850,18850,468
20230719,095000,104711400,18850,18850,18850,18850,0
20230719,094900,104711400,18850,18870,18880,18850,461
20230719,094800,96015040,18880,18880,18880,18870,89
20230719,094700,94335020,18900,18890,18900,18890,61
20230719,094600,93182250,18890,18890,18890,18880,33
20230719,094500,92559070,18890,18890,18890,18890,31
20230719,094400,91973480,18890,18890,18890,18880,208
20230719,094300,88044560,18880,18880,18880,18880,51
20230719,094200,87081680,18890,18890,18890,18890,0
20230719,094100,87081680,18890,18900,18900,18880,145
20230719,094000,84342050,18900,18900,18900,18900,0
20230719,093900,84342050,18900,18890,18900,18890,215
20230719,093800,80278750,18880,18880,18880,18880,20
20230719,093700,79901150,18890,18890,18890,18880,41
20230719,093600,79126860,18890,18890,18890,18890,5
20230719,093500,79032410,18900,18860,18900,18860,88
20230719,093400,77372020,18860,18860,18860,18860,0
20230719,093300,77372020,18860,18860,18860,18860,20
20230719,093200,76994820,18870,18840,18870,18840,33
20230719,093100,76372950,18840,18830,18840,18830,95
20230719,093000,74583300,18830,18830,18830,18830,5
20230719,092900,74489150,18830,18830,18830,18830,63
20230719,092800,73302860,18830,18830,18830,18830,2
20230719,092700,73265200,18840,18840,18840,18830,70
20230719,092600,71946890,18830,18840,18840,18830,101
20230719,092500,70045050,18840,18840,18840,18840,20
20230719,092400,69668250,18840,18820,18840,18820,120
20230719,092300,67409450,18820,18820,18820,18820,0
20230719,092200,67409450,18820,18840,18840,18820,583
20230719,092100,56434100,18840,18830,18840,18830,185
20230719,092000,52948800,18830,18840,18840,18830,151
20230719,091900,50104670,18840,18840,18840,18840,31
20230719,091800,49520630,18840,18840,18840,18840,20
20230719,091700,49143830,18850,18840,18850,18820,83
20230719,091600,47580580,18840,18830,18840,18830,62
20230719,091500,46412700,18820,18820,18820,18820,0
20230719,091400,46412700,18820,18820,18820,18820,12
20230719,091300,46186860,18830,18830,18830,18830,5
20230719,091200,46092710,18840,18860,18860,18810,687
20230719,091100,33153960,18870,18880,18880,18870,46
20230719,091000,32285790,18880,18880,18880,18880,5
20230719,090900,32191390,18880,18880,18880,18880,5
20230719,090800,32096990,18870,18850,18870,18850,286
20230719,090700,26702510,18850,18860,18860,18850,142
20230719,090600,24025690,18860,18870,18870,18860,124
20230719,090500,21685940,18870,18870,18870,18870,23
20230719,090400,21251930,18850,18870,18870,18850,309
20230719,090300,15424240,18860,18890,18890,18860,366
20230719,090200,8517960,18900,18930,18930,18900,142
20230719,090100,5834050,18950,18950,18950,18950,0
20230719,090000,5834050,18950,18900,18950,18900,308