KissMeData/083930/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,13821568200,21600,21600,21600,21600,3511
20230719,194600,13821568200,21600,21600,21600,21600,0
20230719,194500,13821568200,21600,21600,21600,21600,0
20230719,194400,13821568200,21600,21600,21600,21600,0
20230719,194300,13821568200,21600,21600,21600,21600,0
20230719,194200,13821568200,21600,21600,21600,21600,0
20230719,194100,13821568200,21600,21600,21600,21600,0
20230719,194000,13821568200,21600,21600,21600,21600,0
20230719,193900,13821568200,21600,21600,21600,21600,0
20230719,193800,13821568200,21600,21600,21600,21600,0
20230719,193700,13821568200,21600,21600,21600,21600,0
20230719,193600,13821568200,21600,21600,21600,21600,0
20230719,193500,13821568200,21600,21600,21600,21600,0
20230719,193400,13821568200,21600,21600,21600,21600,0
20230719,193300,13821568200,21600,21600,21600,21600,0
20230719,193200,13821568200,21600,21600,21600,21600,0
20230719,193100,13821568200,21600,21600,21600,21600,0
20230719,193000,13821568200,21600,21600,21600,21600,0
20230719,192900,13821568200,21600,21600,21600,21600,0
20230719,192800,13821568200,21600,21600,21600,21600,0
20230719,192700,13821568200,21600,21600,21600,21600,0
20230719,192600,13821568200,21600,21600,21600,21600,0
20230719,192500,13821568200,21600,21600,21600,21600,0
20230719,192400,13821568200,21600,21600,21600,21600,0
20230719,192300,13821568200,21600,21600,21600,21600,0
20230719,192200,13821568200,21600,21600,21600,21600,0
20230719,192100,13821568200,21600,21600,21600,21600,0
20230719,192000,13821568200,21600,21600,21600,21600,0
20230719,191900,13821568200,21600,21600,21600,21600,0
20230719,191800,13821568200,21600,21600,21600,21600,0
20230719,191700,13821568200,21600,21600,21600,21600,3511
20230719,191600,13821568200,21600,21600,21600,21600,0
20230719,191500,13821568200,21600,21600,21600,21600,0
20230719,191400,13821568200,21600,21600,21600,21600,0
20230719,191300,13821568200,21600,21600,21600,21600,0
20230719,191200,13821568200,21600,21600,21600,21600,0
20230719,191100,13821568200,21600,21600,21600,21600,0
20230719,191000,13821568200,21600,21600,21600,21600,0
20230719,190900,13821568200,21600,21600,21600,21600,0
20230719,190800,13821568200,21600,21600,21600,21600,0
20230719,190700,13821568200,21600,21600,21600,21600,0
20230719,190600,13821568200,21600,21600,21600,21600,0
20230719,190500,13821568200,21600,21600,21600,21600,0
20230719,190400,13821568200,21600,21600,21600,21600,0
20230719,190300,13821568200,21600,21600,21600,21600,0
20230719,190200,13821568200,21600,21600,21600,21600,0
20230719,190100,13821568200,21600,21600,21600,21600,0
20230719,190000,13821568200,21600,21600,21600,21600,0
20230719,185900,13821568200,21600,21600,21600,21600,0
20230719,185800,13821568200,21600,21600,21600,21600,0
20230719,185700,13821568200,21600,21600,21600,21600,0
20230719,185600,13821568200,21600,21600,21600,21600,0
20230719,185500,13821568200,21600,21600,21600,21600,0
20230719,185400,13821568200,21600,21600,21600,21600,0
20230719,185300,13821568200,21600,21600,21600,21600,0
20230719,185200,13821568200,21600,21600,21600,21600,0
20230719,185100,13821568200,21600,21600,21600,21600,0
20230719,185000,13821568200,21600,21600,21600,21600,0
20230719,184900,13821568200,21600,21600,21600,21600,0
20230719,184800,13821568200,21600,21600,21600,21600,0
20230719,184700,13821568200,21600,21600,21600,21600,3511
20230719,184600,13821568200,21600,21600,21600,21600,0
20230719,184500,13821568200,21600,21600,21600,21600,0
20230719,184400,13821568200,21600,21600,21600,21600,0
20230719,184300,13821568200,21600,21600,21600,21600,0
20230719,184200,13821568200,21600,21600,21600,21600,0
20230719,184100,13821568200,21600,21600,21600,21600,0
20230719,184000,13821568200,21600,21600,21600,21600,0
20230719,183900,13821568200,21600,21600,21600,21600,0
20230719,183800,13821568200,21600,21600,21600,21600,0
20230719,183700,13821568200,21600,21600,21600,21600,0
20230719,183600,13821568200,21600,21600,21600,21600,0
20230719,183500,13821568200,21600,21600,21600,21600,0
20230719,183400,13821568200,21600,21600,21600,21600,0
20230719,183300,13821568200,21600,21600,21600,21600,0
20230719,183200,13821568200,21600,21600,21600,21600,0
20230719,183100,13821568200,21600,21600,21600,21600,0
20230719,183000,13821568200,21600,21600,21600,21600,0
20230719,182900,13821568200,21600,21600,21600,21600,0
20230719,182800,13821568200,21600,21600,21600,21600,0
20230719,182700,13821568200,21600,21600,21600,21600,0
20230719,182600,13821568200,21600,21600,21600,21600,0
20230719,182500,13821568200,21600,21600,21600,21600,0
20230719,182400,13821568200,21600,21600,21600,21600,0
20230719,182300,13821568200,21600,21600,21600,21600,0
20230719,182200,13821568200,21600,21600,21600,21600,0
20230719,182100,13821568200,21600,21600,21600,21600,0
20230719,182000,13821568200,21600,21600,21600,21600,0
20230719,181900,13821568200,21600,21600,21600,21600,0
20230719,181800,13821568200,21600,21600,21600,21600,0
20230719,181700,13821568200,21600,21600,21600,21600,3511
20230719,181600,13821568200,21600,21600,21600,21600,0
20230719,181500,13821568200,21600,21600,21600,21600,0
20230719,181400,13821568200,21600,21600,21600,21600,0
20230719,181300,13821568200,21600,21600,21600,21600,0
20230719,181200,13821568200,21600,21600,21600,21600,0
20230719,181100,13821568200,21600,21600,21600,21600,0
20230719,181000,13821568200,21600,21600,21600,21600,0
20230719,180900,13821568200,21600,21600,21600,21600,0
20230719,180800,13821568200,21600,21600,21600,21600,0
20230719,180700,13821568200,21600,21600,21600,21600,0
20230719,180600,13821568200,21600,21600,21600,21600,0
20230719,180500,13821568200,21600,21600,21600,21600,0
20230719,180400,13821568200,21600,21600,21600,21600,0
20230719,180300,13821568200,21600,21600,21600,21600,0
20230719,180200,13821568200,21600,21600,21600,21600,0
20230719,180100,13821568200,21600,21600,21600,21600,0
20230719,180000,13821568200,21600,21600,21600,21600,0
20230719,175900,13821568200,21600,21600,21600,21600,0
20230719,175800,13821568200,21600,21600,21600,21600,0
20230719,175700,13821568200,21600,21600,21600,21600,0
20230719,175600,13821568200,21600,21600,21600,21600,0
20230719,175500,13821568200,21600,21600,21600,21600,0
20230719,175400,13821568200,21600,21600,21600,21600,0
20230719,175300,13821568200,21600,21600,21600,21600,0
20230719,175200,13821568200,21600,21600,21600,21600,0
20230719,175100,13821568200,21600,21600,21600,21600,0
20230719,175000,13821568200,21600,21600,21600,21600,0
20230719,174900,13821568200,21600,21600,21600,21600,0
20230719,174800,13821568200,21600,21600,21600,21600,0
20230719,174700,13821568200,21600,21600,21600,21600,3511
20230719,174600,13821568200,21600,21600,21600,21600,0
20230719,174500,13821568200,21600,21600,21600,21600,0
20230719,174400,13821568200,21600,21600,21600,21600,0
20230719,174300,13821568200,21600,21600,21600,21600,0
20230719,174200,13821568200,21600,21600,21600,21600,0
20230719,174100,13821568200,21600,21600,21600,21600,0
20230719,174000,13821568200,21600,21600,21600,21600,0
20230719,173900,13821568200,21600,21600,21600,21600,0
20230719,173800,13821568200,21600,21600,21600,21600,0
20230719,173700,13821568200,21600,21600,21600,21600,0
20230719,173600,13821568200,21600,21600,21600,21600,0
20230719,173500,13821568200,21600,21600,21600,21600,0
20230719,173400,13821568200,21600,21600,21600,21600,0
20230719,173300,13821568200,21600,21600,21600,21600,0
20230719,173200,13821568200,21600,21600,21600,21600,0
20230719,173100,13821568200,21600,21600,21600,21600,0
20230719,173000,13821568200,21600,21600,21600,21600,0
20230719,172900,13821568200,21600,21600,21600,21600,0
20230719,172800,13821568200,21600,21600,21600,21600,0
20230719,172700,13821568200,21600,21600,21600,21600,0
20230719,172600,13821568200,21600,21600,21600,21600,0
20230719,172500,13821568200,21600,21600,21600,21600,0
20230719,172400,13821568200,21600,21600,21600,21600,0
20230719,172300,13821568200,21600,21600,21600,21600,0
20230719,172200,13821568200,21600,21600,21600,21600,0
20230719,172100,13821568200,21600,21600,21600,21600,0
20230719,172000,13821568200,21600,21600,21600,21600,0
20230719,171900,13821568200,21600,21600,21600,21600,0
20230719,171800,13821568200,21600,21600,21600,21600,0
20230719,171700,13821568200,21600,21600,21600,21600,3511
20230719,171600,13821568200,21600,21600,21600,21600,0
20230719,171500,13821568200,21600,21600,21600,21600,0
20230719,171400,13821568200,21600,21600,21600,21600,0
20230719,171300,13821568200,21600,21600,21600,21600,0
20230719,171200,13821568200,21600,21600,21600,21600,0
20230719,171100,13821568200,21600,21600,21600,21600,0
20230719,171000,13821568200,21600,21600,21600,21600,0
20230719,170900,13821568200,21600,21600,21600,21600,0
20230719,170800,13821568200,21600,21600,21600,21600,0
20230719,170700,13821568200,21600,21600,21600,21600,0
20230719,170600,13821568200,21600,21600,21600,21600,0
20230719,170500,13821568200,21600,21600,21600,21600,0
20230719,170400,13821568200,21600,21600,21600,21600,0
20230719,170300,13821568200,21600,21600,21600,21600,0
20230719,170200,13821568200,21600,21600,21600,21600,0
20230719,170100,13821568200,21600,21600,21600,21600,0
20230719,170000,13821568200,21600,21600,21600,21600,0
20230719,165900,13821568200,21600,21600,21600,21600,0
20230719,165800,13821568200,21600,21600,21600,21600,0
20230719,165700,13821568200,21600,21600,21600,21600,0
20230719,165600,13821568200,21600,21600,21600,21600,0
20230719,165500,13821568200,21600,21600,21600,21600,0
20230719,165400,13821568200,21600,21600,21600,21600,0
20230719,165300,13821568200,21600,21600,21600,21600,0
20230719,165200,13821568200,21600,21600,21600,21600,0
20230719,165100,13821568200,21600,21600,21600,21600,0
20230719,165000,13821568200,21600,21600,21600,21600,0
20230719,164900,13821568200,21600,21600,21600,21600,0
20230719,164800,13821568200,21600,21600,21600,21600,0
20230719,164700,13821568200,21600,21600,21600,21600,3511
20230719,164600,13821568200,21600,21600,21600,21600,0
20230719,164500,13821568200,21600,21600,21600,21600,0
20230719,164400,13821568200,21600,21600,21600,21600,0
20230719,164300,13821568200,21600,21600,21600,21600,0
20230719,164200,13821568200,21600,21600,21600,21600,0
20230719,164100,13821568200,21600,21600,21600,21600,0
20230719,164000,13821568200,21600,21600,21600,21600,0
20230719,163900,13821568200,21600,21600,21600,21600,0
20230719,163800,13821568200,21600,21600,21600,21600,0
20230719,163700,13821568200,21600,21600,21600,21600,0
20230719,163600,13821568200,21600,21600,21600,21600,0
20230719,163500,13821568200,21600,21600,21600,21600,0
20230719,163400,13821568200,21600,21600,21600,21600,0
20230719,163300,13821568200,21600,21600,21600,21600,0
20230719,163200,13821568200,21600,21600,21600,21600,0
20230719,163100,13821568200,21600,21600,21600,21600,0
20230719,163000,13821568200,21600,21600,21600,21600,0
20230719,162900,13821568200,21600,21600,21600,21600,0
20230719,162800,13821568200,21600,21600,21600,21600,0
20230719,162700,13821568200,21600,21600,21600,21600,0
20230719,162600,13821568200,21600,21600,21600,21600,0
20230719,162500,13821568200,21600,21600,21600,21600,0
20230719,162400,13821568200,21600,21600,21600,21600,0
20230719,162300,13821568200,21600,21600,21600,21600,0
20230719,162200,13821568200,21600,21600,21600,21600,0
20230719,162100,13821568200,21600,21600,21600,21600,0
20230719,162000,13821568200,21600,21600,21600,21600,0
20230719,161900,13821568200,21600,21600,21600,21600,0
20230719,161800,13821568200,21600,21600,21600,21600,0
20230719,161700,13821568200,21600,21600,21600,21600,3511
20230719,161600,13821568200,21600,21600,21600,21600,0
20230719,161500,13821568200,21600,21600,21600,21600,0
20230719,161400,13821568200,21600,21600,21600,21600,0
20230719,161300,13821568200,21600,21600,21600,21600,0
20230719,161200,13821568200,21600,21600,21600,21600,0
20230719,161100,13821568200,21600,21600,21600,21600,0
20230719,161000,13821568200,21600,21600,21600,21600,0
20230719,160900,13821568200,21600,21600,21600,21600,0
20230719,160800,13821568200,21600,21600,21600,21600,0
20230719,160700,13821568200,21600,21600,21600,21600,0
20230719,160600,13821568200,21600,21600,21600,21600,0
20230719,160500,13821568200,21600,21600,21600,21600,0
20230719,160400,13821568200,21600,21600,21600,21600,0
20230719,160300,13821568200,21600,21600,21600,21600,0
20230719,160200,13821568200,21600,21600,21600,21600,0
20230719,160100,13821568200,21600,21600,21600,21600,0
20230719,160000,13821568200,21600,21600,21600,21600,0
20230719,155900,13821568200,21600,21600,21600,21600,0
20230719,155800,13821568200,21600,21600,21600,21600,0
20230719,155700,13821568200,21600,21600,21600,21600,0
20230719,155600,13821568200,21600,21600,21600,21600,0
20230719,155500,13821568200,21600,21600,21600,21600,0
20230719,155400,13821568200,21600,21600,21600,21600,0
20230719,155300,13821568200,21600,21600,21600,21600,0
20230719,155200,13821568200,21600,21600,21600,21600,0
20230719,155100,13821568200,21600,21600,21600,21600,0
20230719,155000,13821568200,21600,21600,21600,21600,0
20230719,154900,13821568200,21600,21600,21600,21600,0
20230719,154800,13821568200,21600,21600,21600,21600,0
20230719,154700,13821568200,21600,21600,21600,21600,3511
20230719,154600,13821568200,21600,21600,21600,21600,0
20230719,154500,13821568200,21600,21600,21600,21600,0
20230719,154400,13821568200,21600,21600,21600,21600,0
20230719,154300,13821568200,21600,21600,21600,21600,0
20230719,154200,13821568200,21600,21600,21600,21600,0
20230719,154100,13821568200,21600,21600,21600,21600,0
20230719,154000,13821568200,21600,21600,21600,21600,0
20230719,153900,13821568200,21600,21600,21600,21600,0
20230719,153800,13821568200,21600,21600,21600,21600,0
20230719,153700,13821568200,21600,21600,21600,21600,0
20230719,153600,13821568200,21600,21600,21600,21600,0
20230719,153500,13821568200,21600,21600,21600,21600,0
20230719,153400,13821568200,21600,21600,21600,21600,0
20230719,153300,13821568200,21600,21600,21600,21600,0
20230719,153200,13821568200,21600,21600,21600,21600,0
20230719,153100,13821568200,21600,21600,21600,21600,0
20230719,153000,13821568200,21600,21600,21600,21600,3511
20230719,152900,13745730600,21650,21650,21650,21650,0
20230719,152800,13745730600,21650,21650,21650,21650,0
20230719,152700,13745730600,21650,21650,21650,21650,0
20230719,152600,13745730600,21650,21650,21650,21650,0
20230719,152500,13745730600,21650,21650,21650,21650,0
20230719,152400,13745730600,21650,21650,21650,21650,0
20230719,152300,13745730600,21650,21650,21650,21650,0
20230719,152200,13745730600,21650,21650,21650,21650,0
20230719,152100,13745730600,21650,21650,21650,21650,0
20230719,152000,13745730600,21650,21650,21650,21650,0
20230719,151900,13745730600,21650,21650,21700,21450,3371
20230719,151800,13673120750,21650,21650,21650,21650,286
20230719,151700,13666928850,21650,21600,21650,21600,302
20230719,151600,13660390650,21600,21700,21750,21600,3792
20230719,151500,13578142850,21700,21750,21750,21700,2303
20230719,151400,13528059300,21750,21700,21750,21700,120
20230719,151300,13525452050,21750,21700,21750,21650,504
20230719,151200,13514507650,21700,21650,21700,21650,310
20230719,151100,13507785650,21650,21650,21700,21650,941
20230719,151000,13487412950,21650,21650,21650,21650,262
20230719,150900,13481740650,21650,21650,21650,21650,492
20230719,150800,13471088850,21650,21700,21700,21650,108
20230719,150700,13468747600,21700,21650,21700,21650,1262
20230719,150600,13441405250,21650,21650,21650,21600,350
20230719,150500,13433838100,21650,21600,21650,21600,1407
20230719,150400,13403417350,21600,21600,21600,21600,251
20230719,150300,13397995750,21600,21550,21600,21550,323
20230719,150200,13391029400,21550,21550,21550,21550,665
20230719,150100,13376698650,21550,21550,21550,21550,489
20230719,150000,13366160700,21500,21500,21500,21500,142
20230719,145900,13363107700,21550,21500,21550,21450,1163
20230719,145800,13338106850,21550,21550,21550,21550,482
20230719,145700,13327719750,21500,21500,21500,21500,8
20230719,145600,13327547750,21500,21500,21500,21500,1099
20230719,145500,13303919250,21500,21550,21550,21500,1892
20230719,145400,13263197150,21550,21600,21600,21550,724
20230719,145300,13247561250,21650,21650,21650,21650,15
20230719,145200,13247236500,21600,21600,21600,21600,5
20230719,145100,13247128500,21600,21600,21650,21550,73
20230719,145000,13245552600,21600,21650,21650,21600,584
20230719,144900,13232930750,21700,21650,21700,21650,302
20230719,144800,13226392350,21650,21600,21650,21600,1172
20230719,144700,13201028550,21600,21550,21600,21550,1087
20230719,144600,13177549800,21550,21600,21600,21500,7741
20230719,144500,13011066450,21600,21550,21600,21550,260
20230719,144400,13005462450,21550,21550,21550,21550,0
20230719,144300,13005462450,21550,21550,21550,21550,45
20230719,144200,13004492700,21550,21550,21550,21550,352
20230719,144100,12996907100,21550,21550,21550,21550,444
20230719,144000,12987338900,21600,21600,21600,21600,175
20230719,143900,12983558900,21600,21600,21600,21600,4
20230719,143800,12983472500,21600,21600,21600,21550,1526
20230719,143700,12950523050,21550,21500,21550,21500,782
20230719,143600,12933673450,21500,21450,21500,21450,487
20230719,143500,12923207250,21500,21450,21500,21450,144
20230719,143400,12920118300,21450,21450,21450,21450,3015
20230719,143300,12855446550,21450,21500,21500,21450,758
20230719,143200,12839177050,21500,21500,21500,21500,573
20230719,143100,12826857550,21500,21550,21550,21500,119
20230719,143000,12824298050,21500,21500,21500,21500,916
20230719,142900,12804604050,21500,21600,21600,21500,146
20230719,142800,12801454750,21550,21550,21550,21550,752
20230719,142700,12785249150,21550,21500,21550,21500,41
20230719,142600,12784367100,21500,21550,21550,21500,1007
20230719,142500,12762716350,21550,21550,21550,21550,111
20230719,142400,12760324300,21550,21550,21550,21550,60
20230719,142300,12759031300,21550,21600,21600,21550,1843
20230719,142200,12719265050,21600,21600,21600,21600,270
20230719,142100,12713433050,21650,21600,21650,21600,471
20230719,142000,12703258550,21600,21600,21650,21600,1083
20230719,141900,12679865550,21600,21600,21600,21600,35
20230719,141800,12679109550,21550,21500,21550,21500,2143
20230719,141700,12633016050,21550,21550,21550,21550,151
20230719,141600,12629762000,21600,21600,21600,21600,255
20230719,141500,12624254000,21600,21500,21600,21500,4086
20230719,141400,12536229000,21500,21500,21500,21500,183
20230719,141300,12532294500,21500,21500,21500,21450,385
20230719,141200,12524019000,21500,21500,21500,21500,659
20230719,141100,12509850500,21500,21500,21500,21500,10
20230719,141000,12509635500,21500,21500,21500,21450,990
20230719,140900,12488376150,21500,21450,21500,21450,119
20230719,140800,12485820750,21450,21450,21500,21450,125
20230719,140700,12483133400,21500,21500,21500,21500,154
20230719,140600,12479822400,21500,21500,21500,21450,752
20230719,140500,12463654650,21550,21500,21550,21500,105
20230719,140400,12461397050,21500,21550,21550,21500,52
20230719,140300,12460278900,21550,21550,21550,21450,732
20230719,140200,12444549400,21550,21500,21550,21500,3
20230719,140100,12444484850,21450,21500,21500,21450,922
20230719,140000,12424674050,21500,21500,21550,21450,1247
20230719,135900,12397862050,21550,21450,21550,21450,626
20230719,135800,12384383250,21450,21450,21500,21400,617
20230719,135700,12371168700,21500,21500,21500,21450,890
20230719,135600,12352052300,21500,21500,21500,21450,67
20230719,135500,12350612800,21450,21500,21550,21450,311
20230719,135400,12343937550,21500,21450,21500,21450,1097
20230719,135300,12320362400,21450,21450,21450,21400,839
20230719,135200,12302370000,21450,21450,21450,21450,610
20230719,135100,12289285500,21450,21400,21450,21400,778
20230719,135000,12272635500,21400,21350,21400,21350,373
20230719,134900,12264669100,21300,21350,21350,21300,110
20230719,134800,12262321100,21400,21400,21400,21400,950
20230719,134700,12241991100,21400,21350,21400,21300,112
20230719,134600,12239600250,21350,21350,21350,21350,969
20230719,134500,12218912100,21350,21350,21400,21350,44
20230719,134400,12217972650,21350,21350,21350,21350,76
20230719,134300,12216350050,21350,21400,21400,21350,101
20230719,134200,12214190200,21350,21350,21350,21350,4
20230719,134100,12214104800,21450,21400,21450,21400,342
20230719,134000,12206784350,21400,21350,21400,21350,1277
20230719,133900,12179519750,21350,21300,21350,21300,123
20230719,133800,12176894200,21350,21350,21350,21350,1
20230719,133700,12176872850,21300,21300,21300,21300,7
20230719,133600,12176723750,21300,21300,21300,21300,1107
20230719,133500,12153144650,21300,21300,21300,21300,0
20230719,133400,12153144650,21300,21300,21300,21300,0
20230719,133300,12153144650,21300,21300,21300,21300,127
20230719,133200,12150439550,21300,21250,21300,21250,661
20230719,133100,12136360550,21250,21300,21300,21250,45
20230719,133000,12135404150,21300,21300,21300,21250,16
20230719,132900,12135063850,21300,21300,21300,21300,203
20230719,132800,12130739950,21300,21300,21300,21250,256
20230719,132700,12125287950,21300,21350,21350,21250,97
20230719,132600,12123222850,21350,21300,21350,21300,97
20230719,132500,12121156250,21300,21300,21300,21300,43
20230719,132400,12120240350,21300,21350,21400,21300,4560
20230719,132300,12023108150,21350,21400,21400,21350,988
20230719,132200,12001989750,21400,21400,21400,21400,13
20230719,132100,12001711550,21400,21350,21400,21350,17
20230719,132000,12001348400,21350,21350,21350,21350,1142
20230719,131900,11976966700,21350,21350,21350,21350,4
20230719,131800,11976881300,21300,21300,21350,21300,2581
20230719,131700,11921905900,21300,21300,21300,21300,62
20230719,131600,11920585300,21300,21300,21350,21300,260
20230719,131500,11915046300,21300,21300,21350,21300,1003
20230719,131400,11893676750,21300,21250,21300,21200,1286
20230719,131300,11866347800,21250,21250,21250,21250,233
20230719,131200,11861396550,21250,21200,21250,21200,383
20230719,131100,11853269200,21250,21250,21250,21250,166
20230719,131000,11849741700,21200,21200,21250,21200,954
20230719,130900,11829516550,21200,21150,21200,21150,435
20230719,130800,11820307500,21150,21200,21200,21150,465
20230719,130700,11810464500,21200,21150,21200,21150,254
20230719,130600,11805090250,21150,21150,21200,21150,864
20230719,130500,11786775950,21150,21250,21250,21150,812
20230719,130400,11769536700,21250,21250,21250,21250,113
20230719,130300,11767135450,21250,21200,21250,21200,113
20230719,130200,11764737550,21200,21200,21250,21200,582
20230719,130100,11752398150,21200,21200,21200,21150,2456
20230719,130000,11700435250,21200,21150,21200,21150,1176
20230719,125900,11675514000,21150,21200,21200,21150,1486
20230719,125800,11644059150,21200,21200,21200,21150,268
20230719,125700,11638385550,21150,21200,21200,21150,165
20230719,125600,11634894250,21150,21150,21200,21150,735
20230719,125500,11619325450,21200,21200,21200,21150,1241
20230719,125400,11593055650,21200,21250,21250,21200,4326
20230719,125300,11501323650,21200,21250,21250,21200,3362
20230719,125200,11429893200,21300,21250,21300,21250,2751
20230719,125100,11371368300,21300,21300,21350,21250,2872
20230719,125000,11310204600,21300,21350,21350,21300,1006
20230719,124900,11288774300,21300,21300,21350,21300,575
20230719,124800,11276508800,21300,21300,21350,21300,837
20230719,124700,11258653950,21350,21350,21350,21300,175
20230719,124600,11254921100,21350,21300,21400,21300,1536
20230719,124500,11222150350,21350,21300,21350,21300,309
20230719,124400,11215566500,21300,21350,21350,21300,1264
20230719,124300,11188587700,21300,21350,21350,21300,1263
20230719,124200,11161644350,21300,21350,21350,21300,136
20230719,124100,11158744350,21300,21350,21400,21300,385
20230719,124000,11150522500,21400,21350,21400,21300,461
20230719,123900,11140673850,21400,21450,21450,21300,733
20230719,123800,11125030700,21350,21300,21350,21300,711
20230719,123700,11109866200,21350,21350,21350,21350,338
20230719,123600,11102649900,21300,21350,21350,21300,88
20230719,123500,11100773950,21350,21300,21350,21300,73
20230719,123400,11099219000,21300,21400,21400,21300,742
20230719,123300,11083380150,21350,21450,21450,21350,1537
20230719,123200,11050564000,21350,21400,21400,21350,3472
20230719,123100,10976377300,21350,21350,21400,21350,345
20230719,123000,10968998650,21400,21400,21450,21350,333
20230719,122900,10961872450,21400,21400,21450,21350,765
20230719,122800,10945507950,21350,21400,21400,21350,256
20230719,122700,10940032800,21400,21400,21400,21350,32
20230719,122600,10939349300,21400,21400,21400,21350,433
20230719,122500,10930089650,21400,21400,21400,21350,503
20230719,122400,10919328450,21400,21350,21400,21350,551
20230719,122300,10907540600,21400,21350,21400,21350,415
20230719,122200,10898679400,21300,21350,21350,21300,298
20230719,122100,10892320850,21350,21400,21400,21300,827
20230719,122000,10874688400,21350,21300,21350,21300,426
20230719,121900,10865599600,21300,21350,21350,21300,773
20230719,121800,10849104600,21350,21350,21350,21300,176
20230719,121700,10845350150,21350,21300,21350,21300,243
20230719,121600,10840163800,21350,21300,21400,21300,215
20230719,121500,10835575050,21350,21350,21400,21350,537
20230719,121400,10824109800,21350,21350,21350,21350,1299
20230719,121300,10796376150,21400,21400,21400,21350,773
20230719,121200,10779835500,21400,21400,21400,21350,581
20230719,121100,10767411050,21400,21350,21400,21350,899
20230719,121000,10748207800,21350,21350,21350,21350,171
20230719,120900,10744556950,21350,21350,21350,21350,374
20230719,120800,10736572050,21350,21400,21400,21350,572
20230719,120700,10724357250,21400,21350,21400,21350,809
20230719,120600,10707077300,21350,21400,21400,21350,815
20230719,120500,10689670300,21350,21400,21400,21350,768
20230719,120400,10673254600,21450,21400,21450,21400,515
20230719,120300,10662220150,21450,21350,21450,21350,828
20230719,120200,10644497500,21350,21350,21400,21350,731
20230719,120100,10628885550,21350,21300,21350,21300,486
20230719,120000,10618519000,21350,21300,21350,21300,532
20230719,115900,10607169500,21350,21300,21350,21300,1667
20230719,115800,10571655900,21300,21300,21350,21300,1550
20230719,115700,10538628300,21300,21350,21350,21300,612
20230719,115600,10525574350,21350,21400,21400,21300,179
20230719,115500,10521755100,21300,21350,21450,21300,732
20230719,115400,10506123750,21400,21400,21400,21350,4635
20230719,115300,10406990300,21400,21400,21450,21400,846
20230719,115200,10388860450,21400,21500,21500,21400,2028
20230719,115100,10345368950,21500,21450,21500,21450,1047
20230719,115000,10322860500,21450,21450,21500,21450,684
20230719,114900,10308176200,21450,21500,21500,21450,314
20230719,114800,10301438250,21500,21450,21550,21450,2550
20230719,114700,10246617050,21450,21500,21500,21450,1319
20230719,114600,10218265200,21500,21450,21500,21450,356
20230719,114500,10210628400,21450,21500,21500,21450,1301
20230719,114400,10182710350,21450,21500,21500,21450,606
20230719,114300,10169689700,21450,21450,21450,21450,1159
20230719,114200,10144829150,21450,21550,21550,21450,4334
20230719,114100,10051644600,21550,21700,21700,21550,6711
20230719,114000,9906803550,21650,21650,21700,21600,2011
20230719,113900,9863272750,21650,21650,21700,21650,1700
20230719,113800,9826467700,21650,21700,21700,21650,297
20230719,113700,9820030200,21700,21650,21700,21650,618
20230719,113600,9806621800,21650,21650,21650,21650,954
20230719,113500,9785967700,21650,21650,21650,21650,679
20230719,113400,9771267350,21650,21700,21750,21650,9170
20230719,113300,9572425750,21750,21800,21800,21750,4047
20230719,113200,9484400350,21800,21850,21850,21750,277
20230719,113100,9478366050,21850,21800,21850,21750,686
20230719,113000,9463412200,21750,21750,21800,21750,248
20230719,112900,9458013150,21750,21800,21800,21750,149
20230719,112800,9454768250,21750,21850,21850,21750,347
20230719,112700,9447215900,21800,21750,21800,21750,1587
20230719,112600,9412634750,21750,21750,21750,21700,526
20230719,112500,9401199950,21750,21750,21750,21750,3970
20230719,112400,9314852450,21750,21750,21800,21750,501
20230719,112300,9303955250,21750,21800,21800,21750,181
20230719,112200,9300016550,21800,21800,21850,21800,3174
20230719,112100,9230823100,21800,21850,21850,21800,422
20230719,112000,9221605700,21850,21900,21900,21850,454
20230719,111900,9211674700,21900,21900,21900,21850,266
20230719,111800,9205858100,21900,21850,21900,21800,183
20230719,111700,9201860800,21850,21850,21900,21850,732
20230719,111600,9185844300,21900,21850,21900,21850,812
20230719,111500,9168085050,21850,21850,21850,21800,654
20230719,111400,9153798600,21850,21800,21900,21750,1344
20230719,111300,9124454800,21800,21800,21850,21800,3594
20230719,111200,9046071800,21800,21850,21850,21800,219
20230719,111100,9041292500,21850,21850,21850,21800,272
20230719,111000,9035352850,21850,21800,21850,21800,409
20230719,110900,9026432750,21800,21850,21850,21800,797
20230719,110800,9009020000,21850,21850,21900,21800,1169
20230719,110700,8983483150,21900,21800,21900,21800,788
20230719,110600,8966265750,21800,21850,21900,21800,440
20230719,110500,8956667150,21850,21850,21850,21850,234
20230719,110400,8951554250,21850,21800,21900,21750,4174
20230719,110300,8860342850,21750,21800,21850,21750,1451
20230719,110200,8828720200,21800,21800,21800,21800,1409
20230719,110100,8798004000,21800,21850,21850,21800,689
20230719,110000,8782980500,21850,21900,21900,21800,7210
20230719,105900,8625668950,21900,21900,21900,21850,3315
20230719,105800,8553086700,21900,21950,21950,21900,1674
20230719,105700,8516424350,21950,21900,21950,21900,541
20230719,105600,8504574850,21950,21900,21950,21900,189
20230719,105500,8500430400,21900,21950,21950,21900,49
20230719,105400,8499356250,21950,21950,22000,21950,1701
20230719,105300,8462008200,21950,22000,22000,21950,398
20230719,105200,8453252250,21950,21950,21950,21950,0
20230719,105100,8453252250,21950,21950,22000,21950,26
20230719,105000,8452681300,21950,21950,22000,21950,376
20230719,104900,8444425350,21950,21950,21950,21950,284
20230719,104800,8438191550,21950,21950,22000,21950,1182
20230719,104700,8412246350,22000,21950,22000,21950,516
20230719,104600,8400897300,21950,21950,22000,21950,864
20230719,104500,8381925050,21950,21950,22000,21950,751
20230719,104400,8365423000,22000,21900,22000,21850,3614
20230719,104300,8286253950,21900,21950,22000,21900,1014
20230719,104200,8264030650,21950,21950,21950,21900,2052
20230719,104100,8219002200,21950,21950,22000,21900,463
20230719,104000,8208852700,21950,22000,22000,21950,1306
20230719,103900,8180168250,22000,21950,22000,21900,3985
20230719,103800,8092706850,22000,22150,22150,22000,10122
20230719,103700,7869400800,22150,22150,22150,22150,204
20230719,103600,7864882200,22150,22150,22150,22100,808
20230719,103500,7846986050,22150,22150,22200,22150,6047
20230719,103400,7713044950,22100,22100,22100,22100,596
20230719,103300,7699873350,22100,22100,22100,22100,1859
20230719,103200,7658789450,22100,22250,22250,22100,4771
20230719,103100,7552959650,22250,22250,22250,22200,646
20230719,103000,7538617450,22250,22250,22250,22250,490
20230719,102900,7527714950,22250,22250,22250,22250,512
20230719,102800,7516322950,22250,22300,22350,22250,1876
20230719,102700,7474575250,22300,22300,22300,22300,278
20230719,102600,7468375850,22300,22350,22350,22300,1325
20230719,102500,7438827900,22300,22350,22350,22300,3301
20230719,102400,7365130550,22350,22400,22400,22350,671
20230719,102300,7350101700,22400,22400,22450,22400,1085
20230719,102200,7325789200,22450,22500,22500,22400,4972
20230719,102100,7214239700,22500,22500,22500,22450,3614
20230719,102000,7132929700,22500,22500,22500,22450,1560
20230719,101900,7097833350,22500,22500,22500,22450,3230
20230719,101800,7025163600,22500,22500,22500,22500,412
20230719,101700,7015893600,22500,22450,22500,22400,4434
20230719,101600,6916346400,22400,22400,22450,22400,1098
20230719,101500,6891750450,22400,22400,22400,22350,248
20230719,101400,6886195750,22350,22400,22400,22350,342
20230719,101300,6878551900,22350,22350,22350,22350,30
20230719,101200,6877881400,22350,22350,22350,22350,6
20230719,101100,6877747300,22350,22400,22400,22350,811
20230719,101000,6859585750,22350,22400,22400,22350,2611
20230719,100900,6801103850,22400,22300,22400,22250,1987
20230719,100800,6756725100,22250,22300,22300,22250,1192
20230719,100700,6730145000,22300,22300,22350,22300,548
20230719,100600,6717921100,22350,22350,22350,22300,238
20230719,100500,6712606300,22350,22300,22350,22250,880
20230719,100400,6692974450,22300,22300,22300,22300,1474
20230719,100300,6660104250,22300,22300,22300,22300,460
20230719,100200,6649846250,22300,22350,22350,22250,246
20230719,100100,6644365150,22250,22300,22300,22250,1025
20230719,100000,6621537650,22300,22350,22350,22250,907
20230719,095900,6601304900,22300,22300,22350,22300,826
20230719,095800,6582884800,22300,22350,22350,22300,736
20230719,095700,6566440200,22350,22300,22400,22300,1333
20230719,095600,6536643400,22300,22400,22400,22300,613
20230719,095500,6522949800,22400,22450,22450,22400,2083
20230719,095400,6476283550,22450,22400,22450,22300,5477
20230719,095300,6353457200,22400,22450,22450,22350,597
20230719,095200,6340062700,22350,22250,22400,22250,2659
20230719,095100,6280684950,22200,22150,22250,22150,2431
20230719,095000,6226795450,22150,22200,22250,22150,1856
20230719,094900,6185631750,22200,22350,22350,22200,3191
20230719,094800,6114688450,22300,22350,22350,22300,2808
20230719,094700,6051981250,22450,22400,22450,22400,5049
20230719,094600,5938768500,22400,22500,22500,22400,7373
20230719,094500,5773365550,22500,22500,22500,22400,3635
20230719,094400,5691728200,22450,22400,22450,22400,2460
20230719,094300,5636510850,22400,22350,22450,22350,3259
20230719,094200,5563516700,22350,22200,22400,22200,2175
20230719,094100,5514979950,22250,22350,22350,22150,3265
20230719,094000,5442304650,22350,22250,22350,22250,874
20230719,093900,5422811150,22250,22300,22300,22200,2515
20230719,093800,5366837700,22300,22200,22300,22200,2694
20230719,093700,5306802800,22200,22100,22200,22100,2106
20230719,093600,5260138100,22100,22100,22100,22050,341
20230719,093500,5252608450,22050,22050,22050,22000,1968
20230719,093400,5209244300,22050,22050,22050,22000,970
20230719,093300,5187861600,22050,22050,22100,22000,2673
20230719,093200,5129004750,22100,22000,22100,21950,4120
20230719,093100,5038232700,22100,21950,22100,21900,4930
20230719,093000,4929753150,21900,21900,21950,21900,2235
20230719,092900,4880758650,21900,22000,22000,21900,2751
20230719,092800,4820404600,21950,22050,22100,21850,6493
20230719,092700,4677906950,22100,22050,22200,21950,5711
20230719,092600,4551989100,22050,22300,22300,22050,6313
20230719,092500,4411936150,22300,22500,22550,22300,10435
20230719,092400,4177896850,22550,22600,22600,22500,9850
20230719,092300,3955437000,22600,22550,22600,22450,12248
20230719,092200,3679526650,22550,22500,22650,22450,14336
20230719,092100,3355894300,22500,22550,22600,22450,15293
20230719,092000,3011552800,22550,22250,22600,22200,20379
20230719,091900,2554421900,22250,22300,22400,22200,14788
20230719,091800,2224401150,22300,22150,22300,22150,5316
20230719,091700,2106312800,22200,22150,22250,22100,9511
20230719,091600,1895385900,22150,22050,22150,22000,4202
20230719,091500,1802629750,22050,21950,22050,21900,11604
20230719,091400,1547478900,21950,21850,21950,21850,1830
20230719,091300,1507409650,21850,21850,21850,21800,2605
20230719,091200,1450496650,21850,21800,21850,21750,1661
20230719,091100,1414244100,21750,21800,21800,21700,4290
20230719,091000,1320962000,21800,21850,21900,21750,1532
20230719,090900,1287503750,21900,21900,21900,21800,6889
20230719,090800,1136834500,21900,21850,21900,21850,1280
20230719,090700,1108831350,21900,22050,22050,21900,9939
20230719,090600,890226000,22050,21750,22050,21700,13854
20230719,090500,587050550,21750,21500,21750,21500,7504
20230719,090400,424692300,21550,21550,21600,21500,2701
20230719,090300,366491700,21600,21650,21650,21600,1450
20230719,090200,335157850,21650,21600,21700,21600,5524
20230719,090100,215653200,21600,21550,21600,21550,1349
20230719,090000,186560900,21500,21600,21600,21400,8569