KissMeData/094840/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195400,382031690,6910,6910,6910,6910,136
20230719,195300,382031690,6910,6910,6910,6910,0
20230719,195200,382031690,6910,6910,6910,6910,0
20230719,195100,382031690,6910,6910,6910,6910,0
20230719,195000,382031690,6910,6910,6910,6910,0
20230719,194900,382031690,6910,6910,6910,6910,0
20230719,194800,382031690,6910,6910,6910,6910,0
20230719,194700,382031690,6910,6910,6910,6910,0
20230719,194600,382031690,6910,6910,6910,6910,0
20230719,194500,382031690,6910,6910,6910,6910,0
20230719,194400,382031690,6910,6910,6910,6910,0
20230719,194300,382031690,6910,6910,6910,6910,0
20230719,194200,382031690,6910,6910,6910,6910,0
20230719,194100,382031690,6910,6910,6910,6910,0
20230719,194000,382031690,6910,6910,6910,6910,0
20230719,193900,382031690,6910,6910,6910,6910,0
20230719,193800,382031690,6910,6910,6910,6910,0
20230719,193700,382031690,6910,6910,6910,6910,0
20230719,193600,382031690,6910,6910,6910,6910,0
20230719,193500,382031690,6910,6910,6910,6910,0
20230719,193400,382031690,6910,6910,6910,6910,0
20230719,193300,382031690,6910,6910,6910,6910,0
20230719,193200,382031690,6910,6910,6910,6910,0
20230719,193100,382031690,6910,6910,6910,6910,0
20230719,193000,382031690,6910,6910,6910,6910,0
20230719,192900,382031690,6910,6910,6910,6910,0
20230719,192800,382031690,6910,6910,6910,6910,0
20230719,192700,382031690,6910,6910,6910,6910,0
20230719,192600,382031690,6910,6910,6910,6910,0
20230719,192500,382031690,6910,6910,6910,6910,0
20230719,192400,382031690,6910,6910,6910,6910,136
20230719,192300,382031690,6910,6910,6910,6910,0
20230719,192200,382031690,6910,6910,6910,6910,0
20230719,192100,382031690,6910,6910,6910,6910,0
20230719,192000,382031690,6910,6910,6910,6910,0
20230719,191900,382031690,6910,6910,6910,6910,0
20230719,191800,382031690,6910,6910,6910,6910,0
20230719,191700,382031690,6910,6910,6910,6910,0
20230719,191600,382031690,6910,6910,6910,6910,0
20230719,191500,382031690,6910,6910,6910,6910,0
20230719,191400,382031690,6910,6910,6910,6910,0
20230719,191300,382031690,6910,6910,6910,6910,0
20230719,191200,382031690,6910,6910,6910,6910,0
20230719,191100,382031690,6910,6910,6910,6910,0
20230719,191000,382031690,6910,6910,6910,6910,0
20230719,190900,382031690,6910,6910,6910,6910,0
20230719,190800,382031690,6910,6910,6910,6910,0
20230719,190700,382031690,6910,6910,6910,6910,0
20230719,190600,382031690,6910,6910,6910,6910,0
20230719,190500,382031690,6910,6910,6910,6910,0
20230719,190400,382031690,6910,6910,6910,6910,0
20230719,190300,382031690,6910,6910,6910,6910,0
20230719,190200,382031690,6910,6910,6910,6910,0
20230719,190100,382031690,6910,6910,6910,6910,0
20230719,190000,382031690,6910,6910,6910,6910,0
20230719,185900,382031690,6910,6910,6910,6910,0
20230719,185800,382031690,6910,6910,6910,6910,0
20230719,185700,382031690,6910,6910,6910,6910,0
20230719,185600,382031690,6910,6910,6910,6910,0
20230719,185500,382031690,6910,6910,6910,6910,0
20230719,185400,382031690,6910,6910,6910,6910,136
20230719,185300,382031690,6910,6910,6910,6910,0
20230719,185200,382031690,6910,6910,6910,6910,0
20230719,185100,382031690,6910,6910,6910,6910,0
20230719,185000,382031690,6910,6910,6910,6910,0
20230719,184900,382031690,6910,6910,6910,6910,0
20230719,184800,382031690,6910,6910,6910,6910,0
20230719,184700,382031690,6910,6910,6910,6910,0
20230719,184600,382031690,6910,6910,6910,6910,0
20230719,184500,382031690,6910,6910,6910,6910,0
20230719,184400,382031690,6910,6910,6910,6910,0
20230719,184300,382031690,6910,6910,6910,6910,0
20230719,184200,382031690,6910,6910,6910,6910,0
20230719,184100,382031690,6910,6910,6910,6910,0
20230719,184000,382031690,6910,6910,6910,6910,0
20230719,183900,382031690,6910,6910,6910,6910,0
20230719,183800,382031690,6910,6910,6910,6910,0
20230719,183700,382031690,6910,6910,6910,6910,0
20230719,183600,382031690,6910,6910,6910,6910,0
20230719,183500,382031690,6910,6910,6910,6910,0
20230719,183400,382031690,6910,6910,6910,6910,0
20230719,183300,382031690,6910,6910,6910,6910,0
20230719,183200,382031690,6910,6910,6910,6910,0
20230719,183100,382031690,6910,6910,6910,6910,0
20230719,183000,382031690,6910,6910,6910,6910,0
20230719,182900,382031690,6910,6910,6910,6910,0
20230719,182800,382031690,6910,6910,6910,6910,0
20230719,182700,382031690,6910,6910,6910,6910,0
20230719,182600,382031690,6910,6910,6910,6910,0
20230719,182500,382031690,6910,6910,6910,6910,0
20230719,182400,382031690,6910,6910,6910,6910,136
20230719,182300,382031690,6910,6910,6910,6910,0
20230719,182200,382031690,6910,6910,6910,6910,0
20230719,182100,382031690,6910,6910,6910,6910,0
20230719,182000,382031690,6910,6910,6910,6910,0
20230719,181900,382031690,6910,6910,6910,6910,0
20230719,181800,382031690,6910,6910,6910,6910,0
20230719,181700,382031690,6910,6910,6910,6910,0
20230719,181600,382031690,6910,6910,6910,6910,0
20230719,181500,382031690,6910,6910,6910,6910,0
20230719,181400,382031690,6910,6910,6910,6910,0
20230719,181300,382031690,6910,6910,6910,6910,0
20230719,181200,382031690,6910,6910,6910,6910,0
20230719,181100,382031690,6910,6910,6910,6910,0
20230719,181000,382031690,6910,6910,6910,6910,0
20230719,180900,382031690,6910,6910,6910,6910,0
20230719,180800,382031690,6910,6910,6910,6910,0
20230719,180700,382031690,6910,6910,6910,6910,0
20230719,180600,382031690,6910,6910,6910,6910,0
20230719,180500,382031690,6910,6910,6910,6910,0
20230719,180400,382031690,6910,6910,6910,6910,0
20230719,180300,382031690,6910,6910,6910,6910,0
20230719,180200,382031690,6910,6910,6910,6910,0
20230719,180100,382031690,6910,6910,6910,6910,0
20230719,180000,382031690,6910,6910,6910,6910,0
20230719,175900,382031690,6910,6910,6910,6910,0
20230719,175800,382031690,6910,6910,6910,6910,0
20230719,175700,382031690,6910,6910,6910,6910,0
20230719,175600,382031690,6910,6910,6910,6910,0
20230719,175500,382031690,6910,6910,6910,6910,0
20230719,175400,382031690,6910,6910,6910,6910,136
20230719,175300,382031690,6910,6910,6910,6910,0
20230719,175200,382031690,6910,6910,6910,6910,0
20230719,175100,382031690,6910,6910,6910,6910,0
20230719,175000,382031690,6910,6910,6910,6910,0
20230719,174900,382031690,6910,6910,6910,6910,0
20230719,174800,382031690,6910,6910,6910,6910,0
20230719,174700,382031690,6910,6910,6910,6910,0
20230719,174600,382031690,6910,6910,6910,6910,0
20230719,174500,382031690,6910,6910,6910,6910,0
20230719,174400,382031690,6910,6910,6910,6910,0
20230719,174300,382031690,6910,6910,6910,6910,0
20230719,174200,382031690,6910,6910,6910,6910,0
20230719,174100,382031690,6910,6910,6910,6910,0
20230719,174000,382031690,6910,6910,6910,6910,0
20230719,173900,382031690,6910,6910,6910,6910,0
20230719,173800,382031690,6910,6910,6910,6910,0
20230719,173700,382031690,6910,6910,6910,6910,0
20230719,173600,382031690,6910,6910,6910,6910,0
20230719,173500,382031690,6910,6910,6910,6910,0
20230719,173400,382031690,6910,6910,6910,6910,0
20230719,173300,382031690,6910,6910,6910,6910,0
20230719,173200,382031690,6910,6910,6910,6910,0
20230719,173100,382031690,6910,6910,6910,6910,0
20230719,173000,382031690,6910,6910,6910,6910,0
20230719,172900,382031690,6910,6910,6910,6910,0
20230719,172800,382031690,6910,6910,6910,6910,0
20230719,172700,382031690,6910,6910,6910,6910,0
20230719,172600,382031690,6910,6910,6910,6910,0
20230719,172500,382031690,6910,6910,6910,6910,0
20230719,172400,382031690,6910,6910,6910,6910,136
20230719,172300,382031690,6910,6910,6910,6910,0
20230719,172200,382031690,6910,6910,6910,6910,0
20230719,172100,382031690,6910,6910,6910,6910,0
20230719,172000,382031690,6910,6910,6910,6910,0
20230719,171900,382031690,6910,6910,6910,6910,0
20230719,171800,382031690,6910,6910,6910,6910,0
20230719,171700,382031690,6910,6910,6910,6910,0
20230719,171600,382031690,6910,6910,6910,6910,0
20230719,171500,382031690,6910,6910,6910,6910,0
20230719,171400,382031690,6910,6910,6910,6910,0
20230719,171300,382031690,6910,6910,6910,6910,0
20230719,171200,382031690,6910,6910,6910,6910,0
20230719,171100,382031690,6910,6910,6910,6910,0
20230719,171000,382031690,6910,6910,6910,6910,0
20230719,170900,382031690,6910,6910,6910,6910,0
20230719,170800,382031690,6910,6910,6910,6910,0
20230719,170700,382031690,6910,6910,6910,6910,0
20230719,170600,382031690,6910,6910,6910,6910,0
20230719,170500,382031690,6910,6910,6910,6910,0
20230719,170400,382031690,6910,6910,6910,6910,0
20230719,170300,382031690,6910,6910,6910,6910,0
20230719,170200,382031690,6910,6910,6910,6910,0
20230719,170100,382031690,6910,6910,6910,6910,0
20230719,170000,382031690,6910,6910,6910,6910,0
20230719,165900,382031690,6910,6910,6910,6910,0
20230719,165800,382031690,6910,6910,6910,6910,0
20230719,165700,382031690,6910,6910,6910,6910,0
20230719,165600,382031690,6910,6910,6910,6910,0
20230719,165500,382031690,6910,6910,6910,6910,0
20230719,165400,382031690,6910,6910,6910,6910,136
20230719,165300,382031690,6910,6910,6910,6910,0
20230719,165200,382031690,6910,6910,6910,6910,0
20230719,165100,382031690,6910,6910,6910,6910,0
20230719,165000,382031690,6910,6910,6910,6910,0
20230719,164900,382031690,6910,6910,6910,6910,0
20230719,164800,382031690,6910,6910,6910,6910,0
20230719,164700,382031690,6910,6910,6910,6910,0
20230719,164600,382031690,6910,6910,6910,6910,0
20230719,164500,382031690,6910,6910,6910,6910,0
20230719,164400,382031690,6910,6910,6910,6910,0
20230719,164300,382031690,6910,6910,6910,6910,0
20230719,164200,382031690,6910,6910,6910,6910,0
20230719,164100,382031690,6910,6910,6910,6910,0
20230719,164000,382031690,6910,6910,6910,6910,0
20230719,163900,382031690,6910,6910,6910,6910,0
20230719,163800,382031690,6910,6910,6910,6910,0
20230719,163700,382031690,6910,6910,6910,6910,0
20230719,163600,382031690,6910,6910,6910,6910,0
20230719,163500,382031690,6910,6910,6910,6910,0
20230719,163400,382031690,6910,6910,6910,6910,0
20230719,163300,382031690,6910,6910,6910,6910,0
20230719,163200,382031690,6910,6910,6910,6910,0
20230719,163100,382031690,6910,6910,6910,6910,0
20230719,163000,382031690,6910,6910,6910,6910,0
20230719,162900,382031690,6910,6910,6910,6910,0
20230719,162800,382031690,6910,6910,6910,6910,0
20230719,162700,382031690,6910,6910,6910,6910,0
20230719,162600,382031690,6910,6910,6910,6910,0
20230719,162500,382031690,6910,6910,6910,6910,0
20230719,162400,382031690,6910,6910,6910,6910,136
20230719,162300,382031690,6910,6910,6910,6910,0
20230719,162200,382031690,6910,6910,6910,6910,0
20230719,162100,382031690,6910,6910,6910,6910,0
20230719,162000,382031690,6910,6910,6910,6910,0
20230719,161900,382031690,6910,6910,6910,6910,0
20230719,161800,382031690,6910,6910,6910,6910,0
20230719,161700,382031690,6910,6910,6910,6910,0
20230719,161600,382031690,6910,6910,6910,6910,0
20230719,161500,382031690,6910,6910,6910,6910,0
20230719,161400,382031690,6910,6910,6910,6910,0
20230719,161300,382031690,6910,6910,6910,6910,0
20230719,161200,382031690,6910,6910,6910,6910,0
20230719,161100,382031690,6910,6910,6910,6910,0
20230719,161000,382031690,6910,6910,6910,6910,0
20230719,160900,382031690,6910,6910,6910,6910,0
20230719,160800,382031690,6910,6910,6910,6910,0
20230719,160700,382031690,6910,6910,6910,6910,0
20230719,160600,382031690,6910,6910,6910,6910,0
20230719,160500,382031690,6910,6910,6910,6910,0
20230719,160400,382031690,6910,6910,6910,6910,0
20230719,160300,382031690,6910,6910,6910,6910,0
20230719,160200,382031690,6910,6910,6910,6910,0
20230719,160100,382031690,6910,6910,6910,6910,0
20230719,160000,382031690,6910,6910,6910,6910,0
20230719,155900,382031690,6910,6910,6910,6910,0
20230719,155800,382031690,6910,6910,6910,6910,0
20230719,155700,382031690,6910,6910,6910,6910,0
20230719,155600,382031690,6910,6910,6910,6910,0
20230719,155500,382031690,6910,6910,6910,6910,0
20230719,155400,382031690,6910,6910,6910,6910,136
20230719,155300,382031690,6910,6910,6910,6910,0
20230719,155200,382031690,6910,6910,6910,6910,0
20230719,155100,382031690,6910,6910,6910,6910,0
20230719,155000,382031690,6910,6910,6910,6910,0
20230719,154900,382031690,6910,6910,6910,6910,0
20230719,154800,382031690,6910,6910,6910,6910,0
20230719,154700,382031690,6910,6910,6910,6910,0
20230719,154600,382031690,6910,6910,6910,6910,0
20230719,154500,382031690,6910,6910,6910,6910,0
20230719,154400,382031690,6910,6910,6910,6910,0
20230719,154300,382031690,6910,6910,6910,6910,0
20230719,154200,382031690,6910,6910,6910,6910,0
20230719,154100,382031690,6910,6910,6910,6910,0
20230719,154000,382031690,6910,6910,6910,6910,0
20230719,153900,382031690,6910,6910,6910,6910,0
20230719,153800,382031690,6910,6910,6910,6910,0
20230719,153700,382031690,6910,6910,6910,6910,0
20230719,153600,382031690,6910,6910,6910,6910,0
20230719,153500,382031690,6910,6910,6910,6910,0
20230719,153400,382031690,6910,6910,6910,6910,0
20230719,153300,382031690,6910,6910,6910,6910,0
20230719,153200,382031690,6910,6910,6910,6910,0
20230719,153100,382031690,6910,6910,6910,6910,0
20230719,153000,382031690,6910,6910,6910,6910,136
20230719,152900,381091930,6940,6940,6940,6940,0
20230719,152800,381091930,6940,6940,6940,6940,0
20230719,152700,381091930,6940,6940,6940,6940,0
20230719,152600,381091930,6940,6940,6940,6940,0
20230719,152500,381091930,6940,6940,6940,6940,0
20230719,152400,381091930,6940,6940,6940,6940,0
20230719,152300,381091930,6940,6940,6940,6940,0
20230719,152200,381091930,6940,6940,6940,6940,0
20230719,152100,381091930,6940,6940,6940,6940,0
20230719,152000,381091930,6940,6940,6940,6940,0
20230719,151900,381091930,6940,6940,6940,6940,500
20230719,151800,377621930,6940,6920,6940,6900,388
20230719,151700,374944280,6930,6930,6930,6930,0
20230719,151600,374944280,6930,6930,6930,6930,0
20230719,151500,374944280,6930,6930,6930,6930,0
20230719,151400,374944280,6930,6920,6930,6900,534
20230719,151300,371258000,6930,6930,6930,6930,0
20230719,151200,371258000,6930,6930,6930,6930,9
20230719,151100,371195630,6930,6930,6930,6920,6
20230719,151000,371154090,6950,6950,6950,6950,0
20230719,150900,371154090,6950,6940,6950,6940,11
20230719,150800,371077740,6950,6950,6950,6950,0
20230719,150700,371077740,6950,6940,6950,6910,13
20230719,150600,370987700,6950,6950,6950,6950,13
20230719,150500,370897350,6950,6950,6950,6950,0
20230719,150400,370897350,6950,6950,6950,6950,40
20230719,150300,370619350,6950,6950,6950,6950,3
20230719,150200,370598500,6940,6940,6940,6940,3
20230719,150100,370577680,6940,6940,6940,6940,1
20230719,150000,370570740,6930,6930,6950,6930,53
20230719,145900,370203030,6930,6930,6930,6930,0
20230719,145800,370203030,6930,6930,6930,6930,5
20230719,145700,370168380,6920,6920,6920,6920,0
20230719,145600,370168380,6920,6920,6920,6900,413
20230719,145500,367315390,6930,6930,6930,6930,0
20230719,145400,367315390,6930,6930,6930,6930,0
20230719,145300,367315390,6930,6930,6930,6930,2
20230719,145200,367301530,6930,6930,6930,6930,11
20230719,145100,367225300,6920,6920,6920,6920,11
20230719,145000,367149180,6930,6930,6930,6930,0
20230719,144900,367149180,6930,6930,6930,6930,8
20230719,144800,367093740,6930,6930,6930,6930,0
20230719,144700,367093740,6930,6890,6930,6890,882
20230719,144600,361014270,6890,6890,6890,6890,0
20230719,144500,361014270,6890,6890,6890,6890,0
20230719,144400,361014270,6890,6890,6890,6890,300
20230719,144300,358947270,6890,6890,6890,6890,0
20230719,144200,358947270,6890,6890,6890,6890,0
20230719,144100,358947270,6890,6890,6890,6890,0
20230719,144000,358947270,6890,6890,6890,6890,0
20230719,143900,358947270,6890,6890,6890,6890,0
20230719,143800,358947270,6890,6890,6890,6890,0
20230719,143700,358947270,6890,6890,6890,6890,0
20230719,143600,358947270,6890,6890,6890,6890,0
20230719,143500,358947270,6890,6890,6890,6890,0
20230719,143400,358947270,6890,6890,6890,6870,209
20230719,143300,357507350,6890,6890,6890,6890,0
20230719,143200,357507350,6890,6890,6890,6890,0
20230719,143100,357507350,6890,6850,6890,6850,36
20230719,143000,357260670,6860,6860,6860,6860,1399
20230719,142900,347663530,6900,6900,6900,6900,0
20230719,142800,347663530,6900,6900,6900,6900,0
20230719,142700,347663530,6900,6900,6900,6900,0
20230719,142600,347663530,6900,6850,6900,6850,93
20230719,142500,347026400,6890,6890,6890,6890,0
20230719,142400,347026400,6890,6890,6890,6890,0
20230719,142300,347026400,6890,6880,6890,6870,38
20230719,142200,346764960,6880,6880,6880,6880,406
20230719,142100,343971680,6880,6880,6880,6880,2
20230719,142000,343957920,6850,6860,6860,6850,49
20230719,141900,343622210,6890,6890,6890,6890,0
20230719,141800,343622210,6890,6880,6890,6880,2
20230719,141700,343608440,6850,6860,6860,6850,400
20230719,141600,340865430,6880,6880,6880,6880,40
20230719,141500,340590230,6910,6910,6910,6910,0
20230719,141400,340590230,6910,6910,6910,6910,0
20230719,141300,340590230,6910,6910,6910,6910,0
20230719,141200,340590230,6910,6880,6910,6880,56
20230719,141100,340203450,6910,6910,6910,6910,0
20230719,141000,340203450,6910,6880,6910,6870,322
20230719,140900,337988170,6890,6880,6890,6850,1351
20230719,140800,328713900,6910,6910,6910,6910,0
20230719,140700,328713900,6910,6910,6910,6910,0
20230719,140600,328713900,6910,6900,6910,6890,115
20230719,140500,327920540,6900,6900,6900,6900,2
20230719,140400,327906740,6920,6920,6920,6920,0
20230719,140300,327906740,6920,6920,6920,6920,0
20230719,140200,327906740,6920,6900,6920,6900,2
20230719,140100,327892920,6920,6920,6920,6920,0
20230719,140000,327892920,6920,6900,6920,6900,411
20230719,135900,325056980,6920,6920,6920,6920,0
20230719,135800,325056980,6920,6920,6970,6890,4410
20230719,135700,294640520,6910,6910,6910,6910,5
20230719,135600,294605970,6930,6930,6930,6930,1
20230719,135500,294599040,6940,6940,6940,6940,0
20230719,135400,294599040,6940,6970,6970,6930,11
20230719,135300,294522580,6930,6930,6970,6930,8
20230719,135200,294466980,6970,6930,6970,6930,37
20230719,135100,294209810,6950,6920,6950,6920,8
20230719,135000,294154280,6920,6920,6920,6920,0
20230719,134900,294154280,6920,6920,6920,6920,0
20230719,134800,294154280,6920,6920,6920,6920,0
20230719,134700,294154280,6920,6950,6950,6920,3
20230719,134600,294133490,6920,6910,6950,6910,18
20230719,134500,294008720,6950,6920,6950,6920,8
20230719,134400,293953190,6950,6930,6950,6930,2
20230719,134300,293939310,6900,6930,6960,6900,2182
20230719,134200,278879450,6910,6920,6920,6910,600
20230719,134100,274733440,6970,6970,6970,6970,0
20230719,134000,274733440,6970,6970,6970,6970,0
20230719,133900,274733440,6970,6970,6970,6970,0
20230719,133800,274733440,6970,6970,6970,6970,0
20230719,133700,274733440,6970,6970,6970,6970,0
20230719,133600,274733440,6970,6970,6970,6970,0
20230719,133500,274733440,6970,6910,6970,6910,6
20230719,133400,274691730,6910,6940,6940,6910,1274
20230719,133300,265882950,6920,6920,6920,6920,0
20230719,133200,265882950,6920,6940,6940,6920,71
20230719,133100,265391030,6970,6970,6970,6970,0
20230719,133000,265391030,6970,6970,6970,6970,0
20230719,132900,265391030,6970,6970,6970,6970,0
20230719,132800,265391030,6970,6970,6970,6970,0
20230719,132700,265391030,6970,6970,6970,6970,0
20230719,132600,265391030,6970,6940,6970,6940,10
20230719,132500,265321360,6980,6980,6980,6980,0
20230719,132400,265321360,6980,6980,6980,6980,0
20230719,132300,265321360,6980,6980,6980,6980,0
20230719,132200,265321360,6980,6980,6980,6980,0
20230719,132100,265321360,6980,6980,6980,6980,0
20230719,132000,265321360,6980,6980,6980,6980,0
20230719,131900,265321360,6980,6980,6980,6980,0
20230719,131800,265321360,6980,6980,6980,6980,0
20230719,131700,265321360,6980,6980,6980,6980,0
20230719,131600,265321360,6980,6980,6980,6980,0
20230719,131500,265321360,6980,6980,6980,6980,0
20230719,131400,265321360,6980,6980,6980,6980,0
20230719,131300,265321360,6980,6980,6980,6980,0
20230719,131200,265321360,6980,6980,6980,6980,0
20230719,131100,265321360,6980,6980,6980,6980,0
20230719,131000,265321360,6980,6920,6980,6910,208
20230719,130900,263882890,6920,6920,6920,6920,96
20230719,130800,263218570,6920,6920,6920,6920,0
20230719,130700,263218570,6920,6930,6930,6920,160
20230719,130600,262111360,6950,6950,6950,6950,0
20230719,130500,262111360,6950,6950,6950,6950,0
20230719,130400,262111360,6950,6950,6950,6950,0
20230719,130300,262111360,6950,6950,6950,6950,6
20230719,130200,262069660,6920,6960,6980,6920,1201
20230719,130100,253750490,6950,6950,6950,6950,0
20230719,130000,253750490,6950,6930,6950,6930,291
20230719,125900,251728120,6940,6960,6960,6940,1000
20230719,125800,244779120,6980,6960,6980,6960,3
20230719,125700,244758200,6980,6980,6980,6980,0
20230719,125600,244758200,6980,6980,6980,6980,0
20230719,125500,244758200,6980,6980,6980,6980,4
20230719,125400,244730280,6980,6980,6980,6980,0
20230719,125300,244730280,6980,6980,7000,6980,5
20230719,125200,244695340,6980,6980,6980,6980,0
20230719,125100,244695340,6980,6980,6980,6980,1
20230719,125000,244688360,6980,6980,6980,6980,0
20230719,124900,244688360,6980,6980,6980,6980,1
20230719,124800,244681380,6960,6960,6960,6960,1
20230719,124700,244674420,6960,6960,6960,6960,0
20230719,124600,244674420,6960,6960,6960,6960,201
20230719,124500,243275460,6960,6960,6960,6960,1
20230719,124400,243268500,6950,6950,6950,6950,0
20230719,124300,243268500,6950,6950,6950,6950,0
20230719,124200,243268500,6950,6950,6950,6950,0
20230719,124100,243268500,6950,6950,6950,6950,0
20230719,124000,243268500,6950,6950,6950,6950,0
20230719,123900,243268500,6950,6950,6950,6950,7
20230719,123800,243219850,6950,6950,6950,6950,152
20230719,123700,242163450,6960,6960,6960,6960,0
20230719,123600,242163450,6960,6960,6960,6960,0
20230719,123500,242163450,6960,6960,6960,6960,0
20230719,123400,242163450,6960,6960,6960,6960,0
20230719,123300,242163450,6960,6960,6960,6960,0
20230719,123200,242163450,6960,6960,6960,6960,10
20230719,123100,242093850,6970,6970,6970,6970,35
20230719,123000,241849900,6980,6980,6980,6980,0
20230719,122900,241849900,6980,6980,6980,6980,0
20230719,122800,241849900,6980,6970,6980,6970,20
20230719,122700,241710310,6950,6950,6950,6950,276
20230719,122600,239792110,6970,6970,6970,6970,1
20230719,122500,239785140,6980,6980,6980,6980,0
20230719,122400,239785140,6980,6980,6980,6980,0
20230719,122300,239785140,6980,6980,6980,6980,0
20230719,122200,239785140,6980,6980,6980,6980,0
20230719,122100,239785140,6980,6980,6980,6980,0
20230719,122000,239785140,6980,6980,6980,6980,0
20230719,121900,239785140,6980,6980,6980,6980,0
20230719,121800,239785140,6980,6980,6980,6980,0
20230719,121700,239785140,6980,6980,6980,6980,0
20230719,121600,239785140,6980,6980,6980,6980,0
20230719,121500,239785140,6980,6970,6980,6970,2
20230719,121400,239771190,6950,6950,6950,6950,269
20230719,121300,237901640,6960,6960,6960,6960,0
20230719,121200,237901640,6960,6960,6960,6960,0
20230719,121100,237901640,6960,6960,6960,6960,0
20230719,121000,237901640,6960,6960,6960,6960,5
20230719,120900,237866840,6960,6960,6960,6960,0
20230719,120800,237866840,6960,6960,6960,6960,1
20230719,120700,237859880,6960,6960,6960,6960,0
20230719,120600,237859880,6960,6960,6960,6960,2
20230719,120500,237845960,6970,6970,6970,6970,0
20230719,120400,237845960,6970,6970,6970,6970,0
20230719,120300,237845960,6970,6970,6970,6970,1
20230719,120200,237838990,6970,6970,6970,6970,0
20230719,120100,237838990,6970,6970,6970,6970,0
20230719,120000,237838990,6970,6970,6970,6970,0
20230719,115900,237838990,6970,6970,6970,6970,0
20230719,115800,237838990,6970,6960,6970,6950,460
20230719,115700,234641470,6970,6970,6970,6970,0
20230719,115600,234641470,6970,6970,6970,6970,0
20230719,115500,234641470,6970,6970,6970,6950,3
20230719,115400,234620580,6980,6980,6980,6980,0
20230719,115300,234620580,6980,6980,6980,6980,0
20230719,115200,234620580,6980,6980,6980,6980,0
20230719,115100,234620580,6980,6980,6980,6980,0
20230719,115000,234620580,6980,6950,6980,6950,4
20230719,114900,234592700,6970,6970,6970,6950,5
20230719,114800,234557890,6950,6950,6950,6950,1
20230719,114700,234550940,6950,6970,6970,6950,1000
20230719,114600,227590940,6960,6970,6970,6960,4
20230719,114500,227563080,6950,6950,6950,6950,1
20230719,114400,227556130,6950,6950,6950,6950,0
20230719,114300,227556130,6950,6950,6950,6950,0
20230719,114200,227556130,6950,6950,6950,6950,1
20230719,114100,227549180,6970,6970,6970,6970,0
20230719,114000,227549180,6970,6960,6970,6960,2
20230719,113900,227535250,6940,6970,6970,6930,2174
20230719,113800,212464660,6970,6970,6970,6970,1
20230719,113700,212457690,6970,6970,6970,6970,1
20230719,113600,212450720,6960,6960,6960,6960,0
20230719,113500,212450720,6960,6950,6960,6950,6
20230719,113400,212408980,6960,6980,6980,6950,1174
20230719,113300,204241000,6970,6970,6970,6970,143
20230719,113200,203244290,6970,6970,6970,6970,0
20230719,113100,203244290,6970,6970,6970,6970,0
20230719,113000,203244290,6970,6970,6970,6970,0
20230719,112900,203244290,6970,6970,6970,6970,0
20230719,112800,203244290,6970,6970,6970,6970,0
20230719,112700,203244290,6970,6970,6970,6970,0
20230719,112600,203244290,6970,6980,6980,6970,28
20230719,112500,203049090,6970,6970,6970,6970,0
20230719,112400,203049090,6970,6970,6970,6970,0
20230719,112300,203049090,6970,6970,6970,6970,0
20230719,112200,203049090,6970,6970,6970,6970,0
20230719,112100,203049090,6970,6970,6970,6970,0
20230719,112000,203049090,6970,6970,6970,6970,0
20230719,111900,203049090,6970,6970,6970,6970,0
20230719,111800,203049090,6970,6990,6990,6970,684
20230719,111700,198277460,6980,6980,6980,6980,0
20230719,111600,198277460,6980,6980,6980,6980,100
20230719,111500,197579460,6980,6980,6980,6980,0
20230719,111400,197579460,6980,6980,6980,6980,5
20230719,111300,197544560,7000,7000,7000,7000,60
20230719,111200,197124560,6990,6990,6990,6990,42
20230719,111100,196830980,7000,7000,7000,7000,0
20230719,111000,196830980,7000,7000,7000,7000,0
20230719,110900,196830980,7000,7000,7000,7000,1
20230719,110800,196823980,7020,7000,7020,7000,70
20230719,110700,196333220,7000,7000,7000,7000,0
20230719,110600,196333220,7000,7000,7000,7000,0
20230719,110500,196333220,7000,7000,7000,7000,60
20230719,110400,195913220,7000,7000,7000,7000,2
20230719,110300,195899220,6990,6980,7000,6980,201
20230719,110200,194492650,6970,6970,6970,6970,18
20230719,110100,194367190,7000,7000,7000,7000,0
20230719,110000,194367190,7000,6980,7000,6980,500
20230719,105900,190867780,6980,6980,6980,6980,0
20230719,105800,190867780,6980,6980,6980,6980,1
20230719,105700,190860800,6970,6970,6970,6970,0
20230719,105600,190860800,6970,6980,6980,6970,13
20230719,105500,190770180,6970,6970,6970,6970,66
20230719,105400,190310160,6970,6970,6970,6970,311
20230719,105300,188142490,7000,7000,7000,7000,0
20230719,105200,188142490,7000,7000,7000,7000,0
20230719,105100,188142490,7000,7000,7000,7000,0
20230719,105000,188142490,7000,6990,7000,6990,57
20230719,104900,187743500,6990,6990,6990,6990,23
20230719,104800,187582730,7000,7000,7000,7000,0
20230719,104700,187582730,7000,7000,7000,7000,0
20230719,104600,187582730,7000,7000,7000,7000,20
20230719,104500,187442730,7000,7000,7000,7000,0
20230719,104400,187442730,7000,7000,7000,7000,2
20230719,104300,187428730,7000,7000,7000,7000,0
20230719,104200,187428730,7000,7000,7000,7000,0
20230719,104100,187428730,7000,7000,7000,7000,0
20230719,104000,187428730,7000,7000,7000,7000,0
20230719,103900,187428730,7000,7000,7000,7000,0
20230719,103800,187428730,7000,7000,7000,7000,0
20230719,103700,187428730,7000,7000,7000,7000,0
20230719,103600,187428730,7000,6990,7000,6990,3
20230719,103500,187407740,7000,6970,7000,6970,155
20230719,103400,186326630,6970,6970,6970,6970,0
20230719,103300,186326630,6970,6980,6980,6970,3
20230719,103200,186305700,6980,6980,6980,6980,1
20230719,103100,186298720,6980,6980,7000,6980,312
20230719,103000,184120900,6970,6990,6990,6970,2220
20230719,102900,168647150,7000,7000,7000,7000,10
20230719,102800,168577150,7010,6990,7010,6980,63
20230719,102700,168135890,6980,6980,6980,6980,0
20230719,102600,168135890,6980,6980,6980,6980,0
20230719,102500,168135890,6980,6980,6980,6980,1
20230719,102400,168128910,6980,6980,6980,6980,0
20230719,102300,168128910,6980,6980,6980,6980,1
20230719,102200,168121930,6970,7010,7010,6970,92
20230719,102100,167479170,7010,7010,7010,7010,100
20230719,102000,166778170,7010,7010,7010,7010,0
20230719,101900,166778170,7010,7010,7010,7010,0
20230719,101800,166778170,7010,7010,7010,7010,0
20230719,101700,166778170,7010,6990,7010,6990,2
20230719,101600,166764170,7010,7010,7010,7010,0
20230719,101500,166764170,7010,7010,7010,7010,1
20230719,101400,166757160,6990,6990,6990,6990,0
20230719,101300,166757160,6990,7010,7010,6990,15
20230719,101200,166652250,7030,7030,7030,7030,0
20230719,101100,166652250,7030,7020,7030,7020,13
20230719,101000,166560970,7030,6990,7040,6970,2118
20230719,100900,151728970,6990,6990,6990,6990,1
20230719,100800,151721980,7000,7000,7000,7000,378
20230719,100700,149075980,7000,7010,7010,7000,6
20230719,100600,149033940,6990,6990,6990,6990,870
20230719,100500,142952640,7020,7010,7020,6990,1340
20230719,100400,133575820,7020,7010,7020,6970,1339
20230719,100300,124192000,7020,6980,7020,6980,6
20230719,100200,124149960,6980,6980,7010,6980,1027
20230719,100100,116970540,6980,6980,6980,6980,389
20230719,100000,114255320,6970,6950,6980,6950,780
20230719,095900,108822300,6940,6930,6940,6930,65
20230719,095800,108371210,6930,6930,6930,6930,18
20230719,095700,108246470,6930,6900,6930,6900,6
20230719,095600,108204940,6900,6900,6900,6900,2
20230719,095500,108191140,6900,6880,6900,6880,36
20230719,095400,107942790,6870,6870,6870,6870,0
20230719,095300,107942790,6870,6870,6870,6870,147
20230719,095200,106932900,6870,6870,6870,6870,169
20230719,095100,105771870,6870,6870,6870,6870,0
20230719,095000,105771870,6870,6890,6890,6870,200
20230719,094900,104396740,6890,6890,6890,6890,0
20230719,094800,104396740,6890,6890,6890,6890,1
20230719,094700,104389850,6890,6890,6900,6890,19
20230719,094600,104258930,6890,6890,6890,6890,10
20230719,094500,104190030,6900,6900,6900,6900,7
20230719,094400,104141730,6900,6920,6920,6900,68
20230719,094300,103671310,6920,6910,6920,6910,13
20230719,094200,103581470,6900,6910,6910,6900,346
20230719,094100,101190680,6910,6910,6910,6890,71
20230719,094000,100700120,6910,6880,6910,6880,8
20230719,093900,100645000,6890,6900,6900,6890,57
20230719,093800,100252220,6910,6910,6910,6900,27
20230719,093700,100065710,6900,6900,6900,6900,139
20230719,093600,99106610,6900,6900,6900,6900,30
20230719,093500,98899610,6900,6900,6900,6900,0
20230719,093400,98899610,6900,6890,6900,6870,130
20230719,093300,98006370,6910,6910,6910,6910,0
20230719,093200,98006370,6910,6900,6910,6900,4
20230719,093100,97978750,6910,6920,6920,6910,3
20230719,093000,97958010,6920,6890,6920,6890,17
20230719,092900,97840520,6870,6870,6870,6870,0
20230719,092800,97840520,6870,6890,6910,6850,2325
20230719,092700,81886350,6900,6900,6900,6900,0
20230719,092600,81886350,6900,6890,6900,6890,51
20230719,092500,81534950,6910,6900,6910,6900,10
20230719,092400,81465900,6890,6890,6890,6890,0
20230719,092300,81465900,6890,6900,6910,6890,107
20230719,092200,80727770,6900,6900,6900,6900,41
20230719,092100,80444870,6900,6900,6900,6900,0
20230719,092000,80444870,6900,6900,6900,6900,0
20230719,091900,80444870,6900,6870,6900,6860,381
20230719,091800,77831120,6890,6890,6900,6890,5
20230719,091700,77796640,6900,6860,6900,6850,236
20230719,091600,76178810,6860,6870,6870,6850,2178
20230719,091500,61259170,6850,6870,6870,6850,2244
20230719,091400,45880420,6880,6880,6880,6880,1
20230719,091300,45873540,6880,6880,6880,6880,0
20230719,091200,45873540,6880,6880,6880,6880,1
20230719,091100,45866660,6930,6930,6930,6930,0
20230719,091000,45866660,6930,6890,6930,6860,2337
20230719,090900,29789310,6930,6930,6930,6880,656
20230719,090800,25246080,6930,6930,6930,6890,587
20230719,090700,21193540,6930,6930,6930,6930,0
20230719,090600,21193540,6930,6950,6950,6930,11
20230719,090500,21117110,6970,6930,6980,6900,793
20230719,090400,15633870,6930,6930,6930,6930,20
20230719,090300,15495270,6930,6960,6960,6930,200
20230719,090200,14106850,6940,6950,6950,6940,55
20230719,090100,13724660,6960,7010,7010,6960,1237
20230719,090000,5111000,7060,6970,7060,6970,622