KissMeData/083470/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,1561499415,2400,2400,2400,2400,13921
20230719,194500,1561499415,2400,2400,2400,2400,0
20230719,194400,1561499415,2400,2400,2400,2400,0
20230719,194300,1561499415,2400,2400,2400,2400,0
20230719,194200,1561499415,2400,2400,2400,2400,0
20230719,194100,1561499415,2400,2400,2400,2400,0
20230719,194000,1561499415,2400,2400,2400,2400,0
20230719,193900,1561499415,2400,2400,2400,2400,0
20230719,193800,1561499415,2400,2400,2400,2400,0
20230719,193700,1561499415,2400,2400,2400,2400,0
20230719,193600,1561499415,2400,2400,2400,2400,0
20230719,193500,1561499415,2400,2400,2400,2400,0
20230719,193400,1561499415,2400,2400,2400,2400,0
20230719,193300,1561499415,2400,2400,2400,2400,0
20230719,193200,1561499415,2400,2400,2400,2400,0
20230719,193100,1561499415,2400,2400,2400,2400,0
20230719,193000,1561499415,2400,2400,2400,2400,0
20230719,192900,1561499415,2400,2400,2400,2400,0
20230719,192800,1561499415,2400,2400,2400,2400,0
20230719,192700,1561499415,2400,2400,2400,2400,0
20230719,192600,1561499415,2400,2400,2400,2400,0
20230719,192500,1561499415,2400,2400,2400,2400,0
20230719,192400,1561499415,2400,2400,2400,2400,0
20230719,192300,1561499415,2400,2400,2400,2400,0
20230719,192200,1561499415,2400,2400,2400,2400,0
20230719,192100,1561499415,2400,2400,2400,2400,0
20230719,192000,1561499415,2400,2400,2400,2400,0
20230719,191900,1561499415,2400,2400,2400,2400,0
20230719,191800,1561499415,2400,2400,2400,2400,0
20230719,191700,1561499415,2400,2400,2400,2400,0
20230719,191600,1561499415,2400,2400,2400,2400,13921
20230719,191500,1561499415,2400,2400,2400,2400,0
20230719,191400,1561499415,2400,2400,2400,2400,0
20230719,191300,1561499415,2400,2400,2400,2400,0
20230719,191200,1561499415,2400,2400,2400,2400,0
20230719,191100,1561499415,2400,2400,2400,2400,0
20230719,191000,1561499415,2400,2400,2400,2400,0
20230719,190900,1561499415,2400,2400,2400,2400,0
20230719,190800,1561499415,2400,2400,2400,2400,0
20230719,190700,1561499415,2400,2400,2400,2400,0
20230719,190600,1561499415,2400,2400,2400,2400,0
20230719,190500,1561499415,2400,2400,2400,2400,0
20230719,190400,1561499415,2400,2400,2400,2400,0
20230719,190300,1561499415,2400,2400,2400,2400,0
20230719,190200,1561499415,2400,2400,2400,2400,0
20230719,190100,1561499415,2400,2400,2400,2400,0
20230719,190000,1561499415,2400,2400,2400,2400,0
20230719,185900,1561499415,2400,2400,2400,2400,0
20230719,185800,1561499415,2400,2400,2400,2400,0
20230719,185700,1561499415,2400,2400,2400,2400,0
20230719,185600,1561499415,2400,2400,2400,2400,0
20230719,185500,1561499415,2400,2400,2400,2400,0
20230719,185400,1561499415,2400,2400,2400,2400,0
20230719,185300,1561499415,2400,2400,2400,2400,0
20230719,185200,1561499415,2400,2400,2400,2400,0
20230719,185100,1561499415,2400,2400,2400,2400,0
20230719,185000,1561499415,2400,2400,2400,2400,0
20230719,184900,1561499415,2400,2400,2400,2400,0
20230719,184800,1561499415,2400,2400,2400,2400,0
20230719,184700,1561499415,2400,2400,2400,2400,0
20230719,184600,1561499415,2400,2400,2400,2400,13921
20230719,184500,1561499415,2400,2400,2400,2400,0
20230719,184400,1561499415,2400,2400,2400,2400,0
20230719,184300,1561499415,2400,2400,2400,2400,0
20230719,184200,1561499415,2400,2400,2400,2400,0
20230719,184100,1561499415,2400,2400,2400,2400,0
20230719,184000,1561499415,2400,2400,2400,2400,0
20230719,183900,1561499415,2400,2400,2400,2400,0
20230719,183800,1561499415,2400,2400,2400,2400,0
20230719,183700,1561499415,2400,2400,2400,2400,0
20230719,183600,1561499415,2400,2400,2400,2400,0
20230719,183500,1561499415,2400,2400,2400,2400,0
20230719,183400,1561499415,2400,2400,2400,2400,0
20230719,183300,1561499415,2400,2400,2400,2400,0
20230719,183200,1561499415,2400,2400,2400,2400,0
20230719,183100,1561499415,2400,2400,2400,2400,0
20230719,183000,1561499415,2400,2400,2400,2400,0
20230719,182900,1561499415,2400,2400,2400,2400,0
20230719,182800,1561499415,2400,2400,2400,2400,0
20230719,182700,1561499415,2400,2400,2400,2400,0
20230719,182600,1561499415,2400,2400,2400,2400,0
20230719,182500,1561499415,2400,2400,2400,2400,0
20230719,182400,1561499415,2400,2400,2400,2400,0
20230719,182300,1561499415,2400,2400,2400,2400,0
20230719,182200,1561499415,2400,2400,2400,2400,0
20230719,182100,1561499415,2400,2400,2400,2400,0
20230719,182000,1561499415,2400,2400,2400,2400,0
20230719,181900,1561499415,2400,2400,2400,2400,0
20230719,181800,1561499415,2400,2400,2400,2400,0
20230719,181700,1561499415,2400,2400,2400,2400,0
20230719,181600,1561499415,2400,2400,2400,2400,13921
20230719,181500,1561499415,2400,2400,2400,2400,0
20230719,181400,1561499415,2400,2400,2400,2400,0
20230719,181300,1561499415,2400,2400,2400,2400,0
20230719,181200,1561499415,2400,2400,2400,2400,0
20230719,181100,1561499415,2400,2400,2400,2400,0
20230719,181000,1561499415,2400,2400,2400,2400,0
20230719,180900,1561499415,2400,2400,2400,2400,0
20230719,180800,1561499415,2400,2400,2400,2400,0
20230719,180700,1561499415,2400,2400,2400,2400,0
20230719,180600,1561499415,2400,2400,2400,2400,0
20230719,180500,1561499415,2400,2400,2400,2400,0
20230719,180400,1561499415,2400,2400,2400,2400,0
20230719,180300,1561499415,2400,2400,2400,2400,0
20230719,180200,1561499415,2400,2400,2400,2400,0
20230719,180100,1561499415,2400,2400,2400,2400,0
20230719,180000,1561499415,2400,2400,2400,2400,0
20230719,175900,1561499415,2400,2400,2400,2400,0
20230719,175800,1561499415,2400,2400,2400,2400,0
20230719,175700,1561499415,2400,2400,2400,2400,0
20230719,175600,1561499415,2400,2400,2400,2400,0
20230719,175500,1561499415,2400,2400,2400,2400,0
20230719,175400,1561499415,2400,2400,2400,2400,0
20230719,175300,1561499415,2400,2400,2400,2400,0
20230719,175200,1561499415,2400,2400,2400,2400,0
20230719,175100,1561499415,2400,2400,2400,2400,0
20230719,175000,1561499415,2400,2400,2400,2400,0
20230719,174900,1561499415,2400,2400,2400,2400,0
20230719,174800,1561499415,2400,2400,2400,2400,0
20230719,174700,1561499415,2400,2400,2400,2400,0
20230719,174600,1561499415,2400,2400,2400,2400,13921
20230719,174500,1561499415,2400,2400,2400,2400,0
20230719,174400,1561499415,2400,2400,2400,2400,0
20230719,174300,1561499415,2400,2400,2400,2400,0
20230719,174200,1561499415,2400,2400,2400,2400,0
20230719,174100,1561499415,2400,2400,2400,2400,0
20230719,174000,1561499415,2400,2400,2400,2400,0
20230719,173900,1561499415,2400,2400,2400,2400,0
20230719,173800,1561499415,2400,2400,2400,2400,0
20230719,173700,1561499415,2400,2400,2400,2400,0
20230719,173600,1561499415,2400,2400,2400,2400,0
20230719,173500,1561499415,2400,2400,2400,2400,0
20230719,173400,1561499415,2400,2400,2400,2400,0
20230719,173300,1561499415,2400,2400,2400,2400,0
20230719,173200,1561499415,2400,2400,2400,2400,0
20230719,173100,1561499415,2400,2400,2400,2400,0
20230719,173000,1561499415,2400,2400,2400,2400,0
20230719,172900,1561499415,2400,2400,2400,2400,0
20230719,172800,1561499415,2400,2400,2400,2400,0
20230719,172700,1561499415,2400,2400,2400,2400,0
20230719,172600,1561499415,2400,2400,2400,2400,0
20230719,172500,1561499415,2400,2400,2400,2400,0
20230719,172400,1561499415,2400,2400,2400,2400,0
20230719,172300,1561499415,2400,2400,2400,2400,0
20230719,172200,1561499415,2400,2400,2400,2400,0
20230719,172100,1561499415,2400,2400,2400,2400,0
20230719,172000,1561499415,2400,2400,2400,2400,0
20230719,171900,1561499415,2400,2400,2400,2400,0
20230719,171800,1561499415,2400,2400,2400,2400,0
20230719,171700,1561499415,2400,2400,2400,2400,0
20230719,171600,1561499415,2400,2400,2400,2400,13921
20230719,171500,1561499415,2400,2400,2400,2400,0
20230719,171400,1561499415,2400,2400,2400,2400,0
20230719,171300,1561499415,2400,2400,2400,2400,0
20230719,171200,1561499415,2400,2400,2400,2400,0
20230719,171100,1561499415,2400,2400,2400,2400,0
20230719,171000,1561499415,2400,2400,2400,2400,0
20230719,170900,1561499415,2400,2400,2400,2400,0
20230719,170800,1561499415,2400,2400,2400,2400,0
20230719,170700,1561499415,2400,2400,2400,2400,0
20230719,170600,1561499415,2400,2400,2400,2400,0
20230719,170500,1561499415,2400,2400,2400,2400,0
20230719,170400,1561499415,2400,2400,2400,2400,0
20230719,170300,1561499415,2400,2400,2400,2400,0
20230719,170200,1561499415,2400,2400,2400,2400,0
20230719,170100,1561499415,2400,2400,2400,2400,0
20230719,170000,1561499415,2400,2400,2400,2400,0
20230719,165900,1561499415,2400,2400,2400,2400,0
20230719,165800,1561499415,2400,2400,2400,2400,0
20230719,165700,1561499415,2400,2400,2400,2400,0
20230719,165600,1561499415,2400,2400,2400,2400,0
20230719,165500,1561499415,2400,2400,2400,2400,0
20230719,165400,1561499415,2400,2400,2400,2400,0
20230719,165300,1561499415,2400,2400,2400,2400,0
20230719,165200,1561499415,2400,2400,2400,2400,0
20230719,165100,1561499415,2400,2400,2400,2400,0
20230719,165000,1561499415,2400,2400,2400,2400,0
20230719,164900,1561499415,2400,2400,2400,2400,0
20230719,164800,1561499415,2400,2400,2400,2400,0
20230719,164700,1561499415,2400,2400,2400,2400,0
20230719,164600,1561499415,2400,2400,2400,2400,13921
20230719,164500,1561499415,2400,2400,2400,2400,0
20230719,164400,1561499415,2400,2400,2400,2400,0
20230719,164300,1561499415,2400,2400,2400,2400,0
20230719,164200,1561499415,2400,2400,2400,2400,0
20230719,164100,1561499415,2400,2400,2400,2400,0
20230719,164000,1561499415,2400,2400,2400,2400,0
20230719,163900,1561499415,2400,2400,2400,2400,0
20230719,163800,1561499415,2400,2400,2400,2400,0
20230719,163700,1561499415,2400,2400,2400,2400,0
20230719,163600,1561499415,2400,2400,2400,2400,0
20230719,163500,1561499415,2400,2400,2400,2400,0
20230719,163400,1561499415,2400,2400,2400,2400,0
20230719,163300,1561499415,2400,2400,2400,2400,0
20230719,163200,1561499415,2400,2400,2400,2400,0
20230719,163100,1561499415,2400,2400,2400,2400,0
20230719,163000,1561499415,2400,2400,2400,2400,0
20230719,162900,1561499415,2400,2400,2400,2400,0
20230719,162800,1561499415,2400,2400,2400,2400,0
20230719,162700,1561499415,2400,2400,2400,2400,0
20230719,162600,1561499415,2400,2400,2400,2400,0
20230719,162500,1561499415,2400,2400,2400,2400,0
20230719,162400,1561499415,2400,2400,2400,2400,0
20230719,162300,1561499415,2400,2400,2400,2400,0
20230719,162200,1561499415,2400,2400,2400,2400,0
20230719,162100,1561499415,2400,2400,2400,2400,0
20230719,162000,1561499415,2400,2400,2400,2400,0
20230719,161900,1561499415,2400,2400,2400,2400,0
20230719,161800,1561499415,2400,2400,2400,2400,0
20230719,161700,1561499415,2400,2400,2400,2400,0
20230719,161600,1561499415,2400,2400,2400,2400,13921
20230719,161500,1561499415,2400,2400,2400,2400,0
20230719,161400,1561499415,2400,2400,2400,2400,0
20230719,161300,1561499415,2400,2400,2400,2400,0
20230719,161200,1561499415,2400,2400,2400,2400,0
20230719,161100,1561499415,2400,2400,2400,2400,0
20230719,161000,1561499415,2400,2400,2400,2400,0
20230719,160900,1561499415,2400,2400,2400,2400,0
20230719,160800,1561499415,2400,2400,2400,2400,0
20230719,160700,1561499415,2400,2400,2400,2400,0
20230719,160600,1561499415,2400,2400,2400,2400,0
20230719,160500,1561499415,2400,2400,2400,2400,0
20230719,160400,1561499415,2400,2400,2400,2400,0
20230719,160300,1561499415,2400,2400,2400,2400,0
20230719,160200,1561499415,2400,2400,2400,2400,0
20230719,160100,1561499415,2400,2400,2400,2400,0
20230719,160000,1561499415,2400,2400,2400,2400,0
20230719,155900,1561499415,2400,2400,2400,2400,0
20230719,155800,1561499415,2400,2400,2400,2400,0
20230719,155700,1561499415,2400,2400,2400,2400,0
20230719,155600,1561499415,2400,2400,2400,2400,0
20230719,155500,1561499415,2400,2400,2400,2400,0
20230719,155400,1561499415,2400,2400,2400,2400,0
20230719,155300,1561499415,2400,2400,2400,2400,0
20230719,155200,1561499415,2400,2400,2400,2400,0
20230719,155100,1561499415,2400,2400,2400,2400,0
20230719,155000,1561499415,2400,2400,2400,2400,0
20230719,154900,1561499415,2400,2400,2400,2400,0
20230719,154800,1561499415,2400,2400,2400,2400,0
20230719,154700,1561499415,2400,2400,2400,2400,0
20230719,154600,1561499415,2400,2400,2400,2400,13921
20230719,154500,1561499415,2400,2400,2400,2400,0
20230719,154400,1561499415,2400,2400,2400,2400,0
20230719,154300,1561499415,2400,2400,2400,2400,0
20230719,154200,1561499415,2400,2400,2400,2400,0
20230719,154100,1561499415,2400,2400,2400,2400,0
20230719,154000,1561499415,2400,2400,2400,2400,0
20230719,153900,1561499415,2400,2400,2400,2400,0
20230719,153800,1561499415,2400,2400,2400,2400,0
20230719,153700,1561499415,2400,2400,2400,2400,0
20230719,153600,1561499415,2400,2400,2400,2400,0
20230719,153500,1561499415,2400,2400,2400,2400,0
20230719,153400,1561499415,2400,2400,2400,2400,0
20230719,153300,1561499415,2400,2400,2400,2400,0
20230719,153200,1561499415,2400,2400,2400,2400,0
20230719,153100,1561499415,2400,2400,2400,2400,0
20230719,153000,1561499415,2400,2400,2400,2400,13921
20230719,152900,1528089015,2380,2380,2380,2380,0
20230719,152800,1528089015,2380,2380,2380,2380,0
20230719,152700,1528089015,2380,2380,2380,2380,0
20230719,152600,1528089015,2380,2380,2380,2380,0
20230719,152500,1528089015,2380,2380,2380,2380,0
20230719,152400,1528089015,2380,2380,2380,2380,0
20230719,152300,1528089015,2380,2380,2380,2380,0
20230719,152200,1528089015,2380,2380,2380,2380,0
20230719,152100,1528089015,2380,2380,2380,2380,0
20230719,152000,1528089015,2380,2380,2380,2380,0
20230719,151900,1528089015,2380,2380,2380,2375,918
20230719,151800,1525905010,2385,2385,2385,2380,301
20230719,151700,1525187195,2385,2390,2390,2385,85
20230719,151600,1524984365,2395,2390,2395,2390,7
20230719,151500,1524967605,2395,2395,2400,2390,1464
20230719,151400,1521465670,2395,2405,2405,2395,1811
20230719,151300,1517110325,2415,2405,2415,2405,31313
20230719,151200,1441799365,2405,2380,2405,2380,6881
20230719,151100,1425357140,2390,2385,2390,2380,1189
20230719,151000,1422522325,2370,2390,2390,2370,2125
20230719,150900,1417478670,2390,2390,2390,2390,19
20230719,150800,1417433260,2390,2390,2390,2390,19
20230719,150700,1417387850,2375,2375,2390,2375,2712
20230719,150600,1410943860,2390,2390,2390,2390,600
20230719,150500,1409509860,2390,2390,2390,2375,384
20230719,150400,1408594420,2390,2390,2390,2390,317
20230719,150300,1407836790,2390,2385,2390,2385,191
20230719,150200,1407381250,2385,2385,2390,2385,1967
20230719,150100,1402689950,2385,2390,2390,2385,369
20230719,150000,1401809375,2390,2385,2390,2385,105
20230719,145900,1401558610,2385,2390,2390,2385,1024
20230719,145800,1399116360,2385,2390,2390,2385,140
20230719,145700,1398782370,2390,2390,2390,2380,1465
20230719,145600,1395290225,2380,2375,2395,2375,7541
20230719,145500,1377366865,2375,2360,2375,2355,2959
20230719,145400,1370369090,2360,2355,2360,2350,6083
20230719,145300,1356028965,2355,2350,2355,2350,528
20230719,145200,1354787060,2355,2350,2355,2345,329
20230719,145100,1354013905,2355,2355,2355,2355,510
20230719,145000,1352812855,2355,2350,2355,2340,1125
20230719,144900,1350180200,2355,2355,2355,2355,660
20230719,144800,1348625900,2355,2355,2355,2355,119
20230719,144700,1348345655,2345,2355,2360,2345,5140
20230719,144600,1336290635,2360,2355,2360,2350,417
20230719,144500,1335309595,2355,2355,2355,2355,2
20230719,144400,1335304885,2355,2355,2355,2355,0
20230719,144300,1335304885,2355,2355,2355,2350,459
20230719,144200,1334226075,2355,2340,2360,2340,6081
20230719,144100,1319942785,2340,2340,2340,2340,628
20230719,144000,1318473265,2340,2340,2340,2340,46
20230719,143900,1318365625,2340,2340,2340,2340,149
20230719,143800,1318016965,2340,2330,2340,2325,3127
20230719,143700,1310733525,2330,2340,2340,2330,516
20230719,143600,1309531085,2330,2345,2345,2330,455
20230719,143500,1308467110,2345,2345,2345,2345,72
20230719,143400,1308298270,2340,2345,2345,2340,137
20230719,143300,1307977030,2345,2345,2345,2330,1052
20230719,143200,1305525090,2330,2345,2345,2330,3430
20230719,143100,1297529005,2345,2350,2350,2345,3372
20230719,143000,1289605060,2340,2350,2355,2340,1107
20230719,142900,1287006045,2350,2350,2350,2350,30
20230719,142800,1286935545,2350,2350,2350,2350,227
20230719,142700,1286402095,2350,2350,2355,2345,4173
20230719,142600,1276595085,2350,2350,2355,2345,357
20230719,142500,1275756855,2355,2355,2355,2355,3
20230719,142400,1275749790,2355,2340,2355,2340,2693
20230719,142300,1269442225,2340,2350,2350,2340,351
20230719,142200,1268619875,2355,2345,2355,2330,14908
20230719,142100,1233737375,2345,2345,2345,2345,0
20230719,142000,1233737375,2345,2350,2350,2345,2089
20230719,141900,1228838605,2360,2350,2365,2345,2222
20230719,141800,1223623665,2345,2355,2355,2345,4069
20230719,141700,1214077945,2350,2360,2360,2350,2041
20230719,141600,1209272420,2365,2360,2365,2360,1248
20230719,141500,1206327125,2360,2360,2360,2360,160
20230719,141400,1205949525,2360,2360,2360,2360,100
20230719,141300,1205713525,2365,2365,2365,2365,64
20230719,141200,1205562165,2365,2370,2370,2355,215
20230719,141100,1205055430,2345,2370,2370,2345,4009
20230719,141000,1195621765,2370,2370,2370,2345,11024
20230719,140900,1169725780,2360,2365,2370,2360,6405
20230719,140800,1154598290,2370,2375,2375,2365,1632
20230719,140700,1150732940,2370,2385,2385,2370,2673
20230719,140600,1144384455,2390,2390,2390,2390,617
20230719,140500,1142909825,2390,2380,2390,2380,2831
20230719,140400,1136164525,2380,2400,2400,2375,10030
20230719,140300,1112213515,2395,2400,2405,2395,1413
20230719,140200,1108828235,2400,2400,2400,2400,115
20230719,140100,1108552235,2400,2405,2405,2400,202
20230719,140000,1108067425,2405,2400,2405,2400,344
20230719,135900,1107240415,2400,2405,2405,2395,5253
20230719,135800,1094639875,2410,2410,2410,2410,1514
20230719,135700,1090991135,2410,2410,2410,2410,1104
20230719,135600,1088330495,2410,2410,2415,2410,2005
20230719,135500,1083495410,2410,2410,2410,2410,155
20230719,135400,1083121860,2410,2400,2410,2400,4251
20230719,135300,1072918440,2400,2400,2400,2400,781
20230719,135200,1071044040,2400,2400,2400,2400,1798
20230719,135100,1066728840,2405,2405,2405,2405,200
20230719,135000,1066247840,2405,2405,2405,2405,546
20230719,134900,1064934710,2405,2400,2405,2400,380
20230719,134800,1064020905,2405,2400,2405,2400,64
20230719,134700,1063867300,2405,2410,2410,2405,101
20230719,134600,1063624390,2400,2410,2410,2400,1629
20230719,134500,1059714780,2400,2405,2415,2400,2398
20230719,134400,1053954355,2405,2405,2405,2405,0
20230719,134300,1053954355,2405,2405,2405,2405,39
20230719,134200,1053860560,2405,2410,2415,2400,5419
20230719,134100,1040813320,2400,2400,2410,2400,1726
20230719,134000,1036670910,2405,2410,2410,2405,480
20230719,133900,1035515540,2410,2410,2410,2410,814
20230719,133800,1033553800,2410,2415,2415,2410,196
20230719,133700,1033081390,2420,2420,2420,2420,0
20230719,133600,1033081390,2420,2415,2420,2405,701
20230719,133500,1031392520,2420,2420,2420,2420,1
20230719,133400,1031390100,2405,2415,2420,2405,662
20230719,133300,1029797775,2415,2410,2415,2410,416
20230719,133200,1028793140,2415,2405,2415,2405,3
20230719,133100,1028785915,2405,2405,2405,2405,48
20230719,133000,1028670475,2415,2415,2415,2415,0
20230719,132900,1028670475,2415,2415,2415,2415,0
20230719,132800,1028670475,2415,2415,2415,2415,12
20230719,132700,1028641495,2415,2415,2415,2415,5
20230719,132600,1028629420,2415,2405,2415,2405,6
20230719,132500,1028614980,2415,2415,2415,2400,4177
20230719,132400,1018568940,2415,2415,2415,2415,32
20230719,132300,1018491660,2415,2410,2415,2405,1171
20230719,132200,1015674435,2415,2410,2415,2410,3834
20230719,132100,1006434490,2415,2410,2415,2410,275
20230719,132000,1005770735,2415,2420,2420,2415,2026
20230719,131900,1000870825,2430,2430,2430,2425,8
20230719,131800,1000851400,2430,2425,2430,2425,15
20230719,131700,1000815020,2430,2430,2430,2430,80
20230719,131600,1000620620,2430,2425,2430,2420,544
20230719,131500,999302035,2430,2430,2430,2430,100
20230719,131400,999059035,2430,2430,2430,2430,23
20230719,131300,999003145,2435,2435,2435,2435,3
20230719,131200,998995840,2430,2430,2430,2430,3
20230719,131100,998988550,2415,2425,2440,2415,3787
20230719,131000,989823775,2440,2440,2440,2440,2
20230719,130900,989818895,2435,2440,2440,2435,463
20230719,130800,988691375,2440,2435,2440,2435,5012
20230719,130700,976463145,2435,2440,2440,2435,686
20230719,130600,974792725,2435,2430,2435,2430,204
20230719,130500,974297000,2445,2445,2445,2445,0
20230719,130400,974297000,2445,2435,2445,2435,70
20230719,130300,974126540,2435,2435,2435,2435,3
20230719,130200,974119235,2425,2425,2425,2425,3001
20230719,130100,966841810,2425,2440,2440,2425,168
20230719,130000,966434380,2445,2435,2445,2430,5387
20230719,125900,953343900,2435,2445,2445,2430,1449
20230719,125800,949819640,2445,2445,2445,2445,4
20230719,125700,949809860,2445,2435,2445,2435,502
20230719,125600,948587470,2445,2445,2445,2445,58
20230719,125500,948445660,2450,2450,2450,2450,0
20230719,125400,948445660,2450,2440,2450,2435,2001
20230719,125300,943572610,2450,2450,2450,2450,1
20230719,125200,943570160,2450,2450,2450,2450,1
20230719,125100,943567710,2440,2440,2440,2440,1000
20230719,125000,941127710,2455,2455,2455,2455,0
20230719,124900,941127710,2455,2455,2455,2455,20
20230719,124800,941078610,2455,2440,2455,2440,686
20230719,124700,939401740,2440,2445,2445,2440,400
20230719,124600,938425640,2450,2450,2450,2450,100
20230719,124500,938180640,2445,2445,2450,2445,585
20230719,124400,936749810,2445,2440,2445,2440,305
20230719,124300,936004585,2445,2445,2445,2445,0
20230719,124200,936004585,2445,2445,2445,2445,0
20230719,124100,936004585,2445,2445,2445,2445,1
20230719,124000,936002140,2440,2440,2445,2440,132
20230719,123900,935680050,2445,2445,2445,2445,2
20230719,123800,935675160,2445,2445,2445,2445,0
20230719,123700,935675160,2445,2445,2445,2445,3
20230719,123600,935667825,2430,2445,2445,2430,152
20230719,123500,935296420,2445,2445,2445,2445,6
20230719,123400,935281750,2445,2445,2445,2445,0
20230719,123300,935281750,2445,2445,2445,2445,0
20230719,123200,935281750,2445,2445,2445,2440,106
20230719,123100,935023080,2445,2450,2450,2445,200
20230719,123000,934533580,2445,2445,2445,2445,3997
20230719,122900,924760915,2445,2440,2445,2440,262
20230719,122800,924121620,2440,2440,2440,2440,1000
20230719,122700,921681620,2445,2445,2445,2445,0
20230719,122600,921681620,2445,2430,2445,2430,12014
20230719,122500,892424190,2430,2425,2430,2425,1001
20230719,122400,889996760,2430,2425,2430,2425,191
20230719,122300,889533580,2425,2410,2425,2410,6470
20230719,122200,873846350,2400,2420,2420,2400,7458
20230719,122100,855921620,2410,2410,2410,2410,417
20230719,122000,854916650,2405,2405,2405,2405,0
20230719,121900,854916650,2405,2405,2405,2405,1354
20230719,121800,851660280,2405,2405,2405,2405,111
20230719,121700,851393325,2405,2425,2425,2405,1535
20230719,121600,847691650,2425,2425,2425,2425,1
20230719,121500,847689225,2405,2405,2405,2405,633
20230719,121400,846166860,2405,2415,2415,2405,901
20230719,121300,843997570,2425,2425,2425,2425,100
20230719,121200,843755070,2425,2425,2425,2425,200
20230719,121100,843270070,2425,2425,2425,2425,3
20230719,121000,843262795,2425,2425,2425,2425,0
20230719,120900,843262795,2425,2425,2425,2425,26
20230719,120800,843199745,2425,2425,2425,2425,0
20230719,120700,843199745,2425,2425,2425,2425,0
20230719,120600,843199745,2425,2425,2425,2425,200
20230719,120500,842714745,2425,2425,2425,2425,0
20230719,120400,842714745,2425,2420,2425,2420,302
20230719,120300,841983895,2425,2425,2425,2425,1
20230719,120200,841981470,2420,2410,2430,2400,981
20230719,120100,839625570,2430,2425,2435,2405,1592
20230719,120000,835787355,2425,2435,2440,2425,425
20230719,115900,834755265,2420,2415,2420,2415,3232
20230719,115800,826947905,2415,2410,2415,2405,1073
20230719,115700,824356935,2405,2405,2405,2405,100
20230719,115600,824116435,2410,2410,2410,2410,67
20230719,115500,823954965,2400,2410,2410,2400,1061
20230719,115400,821406850,2415,2415,2415,2410,94
20230719,115300,821180095,2415,2405,2415,2400,6471
20230719,115200,805645295,2400,2430,2430,2400,16552
20230719,115100,765833600,2430,2425,2430,2415,2028
20230719,115000,760924325,2425,2430,2440,2420,2033
20230719,114900,755996045,2450,2450,2450,2450,0
20230719,114800,755996045,2450,2450,2450,2440,1402
20230719,114700,752562130,2450,2450,2450,2450,12
20230719,114600,752532730,2450,2450,2450,2450,0
20230719,114500,752532730,2450,2440,2450,2425,3825
20230719,114400,743225925,2440,2450,2450,2440,1207
20230719,114300,740280790,2455,2455,2455,2455,103
20230719,114200,740027925,2440,2455,2455,2440,728
20230719,114100,738249715,2465,2465,2465,2465,0
20230719,114000,738249715,2465,2465,2465,2465,919
20230719,113900,735984380,2465,2450,2465,2445,1001
20230719,113800,733536765,2455,2450,2455,2450,1522
20230719,113700,729807760,2450,2450,2450,2450,11
20230719,113600,729780810,2455,2455,2455,2455,11
20230719,113500,729753805,2455,2460,2465,2445,160
20230719,113400,729361795,2465,2460,2465,2460,16
20230719,113300,729322420,2460,2460,2460,2460,20
20230719,113200,729273220,2460,2460,2460,2460,1000
20230719,113100,726813220,2460,2460,2460,2460,12
20230719,113000,726783700,2460,2465,2465,2450,143
20230719,112900,726432965,2465,2465,2465,2465,46
20230719,112800,726319575,2465,2450,2465,2450,1044
20230719,112700,723761535,2450,2450,2450,2450,11
20230719,112600,723734585,2450,2450,2450,2450,151
20230719,112500,723364635,2440,2445,2445,2440,4726
20230719,112400,711833190,2450,2450,2450,2450,211
20230719,112300,711316240,2450,2450,2450,2450,129
20230719,112200,711000190,2450,2455,2470,2440,11048
20230719,112100,683988090,2470,2470,2470,2470,0
20230719,112000,683988090,2470,2470,2470,2470,2
20230719,111900,683983150,2470,2470,2470,2470,1
20230719,111800,683980680,2460,2460,2460,2460,153
20230719,111700,683604300,2475,2470,2475,2465,23
20230719,111600,683547480,2465,2470,2475,2465,58
20230719,111500,683404070,2465,2460,2465,2460,302
20230719,111400,682661045,2460,2465,2465,2460,6
20230719,111300,682646275,2465,2465,2465,2465,56
20230719,111200,682508235,2450,2460,2460,2450,1504
20230719,111100,678822650,2465,2465,2465,2460,127
20230719,111000,678509600,2475,2475,2475,2475,0
20230719,110900,678509600,2475,2475,2475,2475,0
20230719,110800,678509600,2475,2475,2475,2475,0
20230719,110700,678509600,2475,2480,2480,2475,26
20230719,110600,678445195,2475,2475,2475,2475,1
20230719,110500,678442720,2480,2480,2480,2475,55
20230719,110400,678306365,2465,2460,2465,2455,2457
20230719,110300,672263300,2455,2445,2455,2445,786
20230719,110200,670335980,2445,2470,2470,2445,8167
20230719,110100,650330175,2470,2470,2470,2470,55
20230719,110000,650194325,2470,2455,2470,2455,565
20230719,105900,648804775,2460,2465,2465,2450,6344
20230719,105800,633224425,2475,2475,2485,2465,4260
20230719,105700,622704105,2490,2475,2490,2475,2175
20230719,105600,617316465,2490,2485,2490,2480,1951
20230719,105500,612477425,2500,2495,2500,2490,106
20230719,105400,612212670,2490,2490,2490,2490,114
20230719,105300,611928810,2500,2495,2500,2485,17
20230719,105200,611886500,2500,2490,2500,2490,33
20230719,105100,611804235,2485,2485,2485,2485,143
20230719,105000,611448880,2500,2500,2500,2500,1
20230719,104900,611446380,2480,2495,2500,2480,5138
20230719,104800,598675095,2500,2500,2500,2495,9
20230719,104700,598652625,2495,2500,2505,2495,1646
20230719,104600,594541600,2500,2505,2505,2500,2125
20230719,104500,589228845,2505,2505,2505,2505,0
20230719,104400,589228845,2505,2510,2510,2505,1197
20230719,104300,586229010,2510,2510,2510,2510,42
20230719,104200,586123590,2515,2515,2515,2515,0
20230719,104100,586123590,2515,2515,2515,2515,5
20230719,104000,586111015,2505,2505,2505,2505,249
20230719,103900,585487270,2510,2510,2510,2510,1
20230719,103800,585484760,2515,2515,2515,2515,0
20230719,103700,585484760,2515,2515,2515,2515,3
20230719,103600,585477215,2495,2495,2495,2495,0
20230719,103500,585477215,2495,2495,2495,2495,0
20230719,103400,585477215,2495,2500,2500,2495,2000
20230719,103300,580487165,2495,2500,2500,2495,3001
20230719,103200,572984670,2500,2515,2515,2500,4665
20230719,103100,561301235,2520,2520,2520,2520,0
20230719,103000,561301235,2520,2520,2520,2520,551
20230719,102900,559912715,2520,2520,2520,2520,300
20230719,102800,559156715,2520,2520,2520,2520,0
20230719,102700,559156715,2520,2520,2520,2520,100
20230719,102600,558904715,2520,2520,2520,2520,0
20230719,102500,558904715,2520,2520,2520,2505,1329
20230719,102400,555575135,2525,2525,2525,2525,0
20230719,102300,555575135,2525,2525,2525,2525,155
20230719,102200,555183760,2525,2525,2525,2525,0
20230719,102100,555183760,2525,2525,2525,2525,0
20230719,102000,555183760,2525,2520,2525,2520,6
20230719,101900,555168630,2525,2520,2525,2520,110
20230719,101800,554890930,2520,2515,2520,2515,5721
20230719,101700,540501605,2515,2510,2515,2510,724
20230719,101600,538684160,2505,2505,2505,2505,526
20230719,101500,537366530,2505,2505,2505,2505,20
20230719,101400,537316430,2505,2505,2505,2505,443
20230719,101300,536206715,2505,2505,2505,2505,1
20230719,101200,536204210,2505,2505,2505,2505,5
20230719,101100,536191685,2500,2505,2505,2500,500
20230719,101000,534940110,2510,2510,2510,2510,900
20230719,100900,532681110,2505,2505,2505,2505,881
20230719,100800,530474205,2500,2500,2500,2500,0
20230719,100700,530474205,2500,2500,2500,2500,999
20230719,100600,527976705,2495,2500,2500,2495,201
20230719,100500,527475205,2495,2495,2495,2495,0
20230719,100400,527475205,2495,2505,2505,2495,1096
20230719,100300,524740635,2495,2500,2500,2495,300
20230719,100200,523991120,2500,2500,2500,2500,2
20230719,100100,523986120,2500,2500,2510,2500,1582
20230719,100000,520031090,2505,2505,2505,2505,1001
20230719,095900,517523585,2505,2515,2515,2505,1792
20230719,095800,513026720,2515,2515,2515,2515,0
20230719,095700,513026720,2515,2515,2520,2515,1095
20230719,095600,510272745,2515,2520,2520,2515,615
20230719,095500,508723520,2520,2515,2520,2515,186
20230719,095400,508255725,2510,2500,2510,2500,319
20230719,095300,507455345,2505,2505,2505,2505,4
20230719,095200,507445325,2510,2505,2510,2505,402
20230719,095100,506436620,2510,2510,2510,2510,0
20230719,095000,506436620,2510,2500,2510,2495,1161
20230719,094900,503532505,2510,2515,2515,2510,571
20230719,094800,502099045,2515,2500,2515,2500,225
20230719,094700,501536470,2520,2515,2520,2515,818
20230719,094600,499478250,2510,2505,2510,2505,1104
20230719,094500,496707320,2505,2505,2505,2505,202
20230719,094400,496201310,2505,2495,2505,2495,1299
20230719,094300,492954735,2495,2490,2500,2490,327
20230719,094200,492138965,2490,2500,2500,2485,3078
20230719,094100,484469675,2500,2520,2520,2500,1563
20230719,094000,480556125,2515,2520,2520,2515,78
20230719,093900,480359880,2525,2525,2525,2525,0
20230719,093800,480359880,2525,2525,2525,2525,2
20230719,093700,480354830,2510,2530,2530,2510,953
20230719,093600,477945000,2530,2505,2530,2505,9441
20230719,093500,454192595,2495,2505,2505,2495,2344
20230719,093400,448344230,2505,2500,2505,2490,1609
20230719,093300,444326715,2485,2505,2505,2485,5005
20230719,093200,431887690,2505,2475,2505,2470,4350
20230719,093100,421089435,2475,2505,2505,2475,3836
20230719,093000,411534395,2500,2510,2510,2495,8285
20230719,092900,390803555,2510,2525,2525,2510,2553
20230719,092800,384383645,2525,2520,2525,2520,5030
20230719,092700,371707540,2520,2520,2520,2520,7073
20230719,092600,353883580,2505,2505,2525,2505,1145
20230719,092500,351014750,2500,2530,2530,2500,25641
20230719,092400,286740740,2530,2530,2530,2530,0
20230719,092300,286740740,2530,2535,2535,2530,2040
20230719,092200,281578820,2535,2545,2545,2535,4002
20230719,092100,271432925,2545,2540,2545,2540,128
20230719,092000,271107360,2540,2535,2540,2535,1637
20230719,091900,266956400,2535,2560,2560,2535,12242
20230719,091800,235910545,2545,2545,2545,2545,100
20230719,091700,235656045,2545,2550,2555,2540,2112
20230719,091600,230284965,2550,2550,2550,2550,1756
20230719,091500,225807165,2550,2550,2550,2550,492
20230719,091400,224552565,2540,2545,2550,2540,1564
20230719,091300,220565870,2545,2550,2550,2545,2042
20230719,091200,215365075,2550,2550,2565,2550,612
20230719,091100,213800170,2545,2550,2550,2545,1611
20230719,091000,209699320,2545,2550,2550,2545,963
20230719,090900,207244675,2550,2560,2560,2545,599
20230719,090800,205716015,2570,2560,2570,2560,660
20230719,090700,204025915,2560,2540,2560,2540,11761
20230719,090600,173996135,2540,2525,2540,2525,7935
20230719,090500,153892110,2520,2520,2520,2505,8123
20230719,090400,133454265,2520,2540,2540,2510,11150
20230719,090300,105379035,2510,2520,2520,2505,8030
20230719,090200,85209945,2505,2580,2580,2505,11153
20230719,090100,56994860,2600,2595,2600,2590,624
20230719,090000,55376995,2600,2600,2620,2590,21278