KissMeData/196300/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202100,219922760,15730,15730,15730,15730,207
20230719,202000,219922760,15730,15730,15730,15730,0
20230719,201900,219922760,15730,15730,15730,15730,0
20230719,201800,219922760,15730,15730,15730,15730,0
20230719,201700,219922760,15730,15730,15730,15730,0
20230719,201600,219922760,15730,15730,15730,15730,0
20230719,201500,219922760,15730,15730,15730,15730,0
20230719,201400,219922760,15730,15730,15730,15730,0
20230719,201300,219922760,15730,15730,15730,15730,0
20230719,201200,219922760,15730,15730,15730,15730,0
20230719,201100,219922760,15730,15730,15730,15730,0
20230719,201000,219922760,15730,15730,15730,15730,0
20230719,200900,219922760,15730,15730,15730,15730,0
20230719,200800,219922760,15730,15730,15730,15730,0
20230719,200700,219922760,15730,15730,15730,15730,0
20230719,200600,219922760,15730,15730,15730,15730,0
20230719,200500,219922760,15730,15730,15730,15730,0
20230719,200400,219922760,15730,15730,15730,15730,0
20230719,200300,219922760,15730,15730,15730,15730,0
20230719,200200,219922760,15730,15730,15730,15730,0
20230719,200100,219922760,15730,15730,15730,15730,0
20230719,200000,219922760,15730,15730,15730,15730,0
20230719,195900,219922760,15730,15730,15730,15730,0
20230719,195800,219922760,15730,15730,15730,15730,0
20230719,195700,219922760,15730,15730,15730,15730,0
20230719,195600,219922760,15730,15730,15730,15730,0
20230719,195500,219922760,15730,15730,15730,15730,0
20230719,195400,219922760,15730,15730,15730,15730,0
20230719,195300,219922760,15730,15730,15730,15730,0
20230719,195200,219922760,15730,15730,15730,15730,0
20230719,195100,219922760,15730,15730,15730,15730,207
20230719,195000,219922760,15730,15730,15730,15730,0
20230719,194900,219922760,15730,15730,15730,15730,0
20230719,194800,219922760,15730,15730,15730,15730,0
20230719,194700,219922760,15730,15730,15730,15730,0
20230719,194600,219922760,15730,15730,15730,15730,0
20230719,194500,219922760,15730,15730,15730,15730,0
20230719,194400,219922760,15730,15730,15730,15730,0
20230719,194300,219922760,15730,15730,15730,15730,0
20230719,194200,219922760,15730,15730,15730,15730,0
20230719,194100,219922760,15730,15730,15730,15730,0
20230719,194000,219922760,15730,15730,15730,15730,0
20230719,193900,219922760,15730,15730,15730,15730,0
20230719,193800,219922760,15730,15730,15730,15730,0
20230719,193700,219922760,15730,15730,15730,15730,0
20230719,193600,219922760,15730,15730,15730,15730,0
20230719,193500,219922760,15730,15730,15730,15730,0
20230719,193400,219922760,15730,15730,15730,15730,0
20230719,193300,219922760,15730,15730,15730,15730,0
20230719,193200,219922760,15730,15730,15730,15730,0
20230719,193100,219922760,15730,15730,15730,15730,0
20230719,193000,219922760,15730,15730,15730,15730,0
20230719,192900,219922760,15730,15730,15730,15730,0
20230719,192800,219922760,15730,15730,15730,15730,0
20230719,192700,219922760,15730,15730,15730,15730,0
20230719,192600,219922760,15730,15730,15730,15730,0
20230719,192500,219922760,15730,15730,15730,15730,0
20230719,192400,219922760,15730,15730,15730,15730,0
20230719,192300,219922760,15730,15730,15730,15730,0
20230719,192200,219922760,15730,15730,15730,15730,0
20230719,192100,219922760,15730,15730,15730,15730,207
20230719,192000,219922760,15730,15730,15730,15730,0
20230719,191900,219922760,15730,15730,15730,15730,0
20230719,191800,219922760,15730,15730,15730,15730,0
20230719,191700,219922760,15730,15730,15730,15730,0
20230719,191600,219922760,15730,15730,15730,15730,0
20230719,191500,219922760,15730,15730,15730,15730,0
20230719,191400,219922760,15730,15730,15730,15730,0
20230719,191300,219922760,15730,15730,15730,15730,0
20230719,191200,219922760,15730,15730,15730,15730,0
20230719,191100,219922760,15730,15730,15730,15730,0
20230719,191000,219922760,15730,15730,15730,15730,0
20230719,190900,219922760,15730,15730,15730,15730,0
20230719,190800,219922760,15730,15730,15730,15730,0
20230719,190700,219922760,15730,15730,15730,15730,0
20230719,190600,219922760,15730,15730,15730,15730,0
20230719,190500,219922760,15730,15730,15730,15730,0
20230719,190400,219922760,15730,15730,15730,15730,0
20230719,190300,219922760,15730,15730,15730,15730,0
20230719,190200,219922760,15730,15730,15730,15730,0
20230719,190100,219922760,15730,15730,15730,15730,0
20230719,190000,219922760,15730,15730,15730,15730,0
20230719,185900,219922760,15730,15730,15730,15730,0
20230719,185800,219922760,15730,15730,15730,15730,0
20230719,185700,219922760,15730,15730,15730,15730,0
20230719,185600,219922760,15730,15730,15730,15730,0
20230719,185500,219922760,15730,15730,15730,15730,0
20230719,185400,219922760,15730,15730,15730,15730,0
20230719,185300,219922760,15730,15730,15730,15730,0
20230719,185200,219922760,15730,15730,15730,15730,0
20230719,185100,219922760,15730,15730,15730,15730,207
20230719,185000,219922760,15730,15730,15730,15730,0
20230719,184900,219922760,15730,15730,15730,15730,0
20230719,184800,219922760,15730,15730,15730,15730,0
20230719,184700,219922760,15730,15730,15730,15730,0
20230719,184600,219922760,15730,15730,15730,15730,0
20230719,184500,219922760,15730,15730,15730,15730,0
20230719,184400,219922760,15730,15730,15730,15730,0
20230719,184300,219922760,15730,15730,15730,15730,0
20230719,184200,219922760,15730,15730,15730,15730,0
20230719,184100,219922760,15730,15730,15730,15730,0
20230719,184000,219922760,15730,15730,15730,15730,0
20230719,183900,219922760,15730,15730,15730,15730,0
20230719,183800,219922760,15730,15730,15730,15730,0
20230719,183700,219922760,15730,15730,15730,15730,0
20230719,183600,219922760,15730,15730,15730,15730,0
20230719,183500,219922760,15730,15730,15730,15730,0
20230719,183400,219922760,15730,15730,15730,15730,0
20230719,183300,219922760,15730,15730,15730,15730,0
20230719,183200,219922760,15730,15730,15730,15730,0
20230719,183100,219922760,15730,15730,15730,15730,0
20230719,183000,219922760,15730,15730,15730,15730,0
20230719,182900,219922760,15730,15730,15730,15730,0
20230719,182800,219922760,15730,15730,15730,15730,0
20230719,182700,219922760,15730,15730,15730,15730,0
20230719,182600,219922760,15730,15730,15730,15730,0
20230719,182500,219922760,15730,15730,15730,15730,0
20230719,182400,219922760,15730,15730,15730,15730,0
20230719,182300,219922760,15730,15730,15730,15730,0
20230719,182200,219922760,15730,15730,15730,15730,0
20230719,182100,219922760,15730,15730,15730,15730,207
20230719,182000,219922760,15730,15730,15730,15730,0
20230719,181900,219922760,15730,15730,15730,15730,0
20230719,181800,219922760,15730,15730,15730,15730,0
20230719,181700,219922760,15730,15730,15730,15730,0
20230719,181600,219922760,15730,15730,15730,15730,0
20230719,181500,219922760,15730,15730,15730,15730,0
20230719,181400,219922760,15730,15730,15730,15730,0
20230719,181300,219922760,15730,15730,15730,15730,0
20230719,181200,219922760,15730,15730,15730,15730,0
20230719,181100,219922760,15730,15730,15730,15730,0
20230719,181000,219922760,15730,15730,15730,15730,0
20230719,180900,219922760,15730,15730,15730,15730,0
20230719,180800,219922760,15730,15730,15730,15730,0
20230719,180700,219922760,15730,15730,15730,15730,0
20230719,180600,219922760,15730,15730,15730,15730,0
20230719,180500,219922760,15730,15730,15730,15730,0
20230719,180400,219922760,15730,15730,15730,15730,0
20230719,180300,219922760,15730,15730,15730,15730,0
20230719,180200,219922760,15730,15730,15730,15730,0
20230719,180100,219922760,15730,15730,15730,15730,0
20230719,180000,219922760,15730,15730,15730,15730,0
20230719,175900,219922760,15730,15730,15730,15730,0
20230719,175800,219922760,15730,15730,15730,15730,0
20230719,175700,219922760,15730,15730,15730,15730,0
20230719,175600,219922760,15730,15730,15730,15730,0
20230719,175500,219922760,15730,15730,15730,15730,0
20230719,175400,219922760,15730,15730,15730,15730,0
20230719,175300,219922760,15730,15730,15730,15730,0
20230719,175200,219922760,15730,15730,15730,15730,0
20230719,175100,219922760,15730,15730,15730,15730,207
20230719,175000,219922760,15730,15730,15730,15730,0
20230719,174900,219922760,15730,15730,15730,15730,0
20230719,174800,219922760,15730,15730,15730,15730,0
20230719,174700,219922760,15730,15730,15730,15730,0
20230719,174600,219922760,15730,15730,15730,15730,0
20230719,174500,219922760,15730,15730,15730,15730,0
20230719,174400,219922760,15730,15730,15730,15730,0
20230719,174300,219922760,15730,15730,15730,15730,0
20230719,174200,219922760,15730,15730,15730,15730,0
20230719,174100,219922760,15730,15730,15730,15730,0
20230719,174000,219922760,15730,15730,15730,15730,0
20230719,173900,219922760,15730,15730,15730,15730,0
20230719,173800,219922760,15730,15730,15730,15730,0
20230719,173700,219922760,15730,15730,15730,15730,0
20230719,173600,219922760,15730,15730,15730,15730,0
20230719,173500,219922760,15730,15730,15730,15730,0
20230719,173400,219922760,15730,15730,15730,15730,0
20230719,173300,219922760,15730,15730,15730,15730,0
20230719,173200,219922760,15730,15730,15730,15730,0
20230719,173100,219922760,15730,15730,15730,15730,0
20230719,173000,219922760,15730,15730,15730,15730,0
20230719,172900,219922760,15730,15730,15730,15730,0
20230719,172800,219922760,15730,15730,15730,15730,0
20230719,172700,219922760,15730,15730,15730,15730,0
20230719,172600,219922760,15730,15730,15730,15730,0
20230719,172500,219922760,15730,15730,15730,15730,0
20230719,172400,219922760,15730,15730,15730,15730,0
20230719,172300,219922760,15730,15730,15730,15730,0
20230719,172200,219922760,15730,15730,15730,15730,0
20230719,172100,219922760,15730,15730,15730,15730,207
20230719,172000,219922760,15730,15730,15730,15730,0
20230719,171900,219922760,15730,15730,15730,15730,0
20230719,171800,219922760,15730,15730,15730,15730,0
20230719,171700,219922760,15730,15730,15730,15730,0
20230719,171600,219922760,15730,15730,15730,15730,0
20230719,171500,219922760,15730,15730,15730,15730,0
20230719,171400,219922760,15730,15730,15730,15730,0
20230719,171300,219922760,15730,15730,15730,15730,0
20230719,171200,219922760,15730,15730,15730,15730,0
20230719,171100,219922760,15730,15730,15730,15730,0
20230719,171000,219922760,15730,15730,15730,15730,0
20230719,170900,219922760,15730,15730,15730,15730,0
20230719,170800,219922760,15730,15730,15730,15730,0
20230719,170700,219922760,15730,15730,15730,15730,0
20230719,170600,219922760,15730,15730,15730,15730,0
20230719,170500,219922760,15730,15730,15730,15730,0
20230719,170400,219922760,15730,15730,15730,15730,0
20230719,170300,219922760,15730,15730,15730,15730,0
20230719,170200,219922760,15730,15730,15730,15730,0
20230719,170100,219922760,15730,15730,15730,15730,0
20230719,170000,219922760,15730,15730,15730,15730,0
20230719,165900,219922760,15730,15730,15730,15730,0
20230719,165800,219922760,15730,15730,15730,15730,0
20230719,165700,219922760,15730,15730,15730,15730,0
20230719,165600,219922760,15730,15730,15730,15730,0
20230719,165500,219922760,15730,15730,15730,15730,0
20230719,165400,219922760,15730,15730,15730,15730,0
20230719,165300,219922760,15730,15730,15730,15730,0
20230719,165200,219922760,15730,15730,15730,15730,0
20230719,165100,219922760,15730,15730,15730,15730,207
20230719,165000,219922760,15730,15730,15730,15730,0
20230719,164900,219922760,15730,15730,15730,15730,0
20230719,164800,219922760,15730,15730,15730,15730,0
20230719,164700,219922760,15730,15730,15730,15730,0
20230719,164600,219922760,15730,15730,15730,15730,0
20230719,164500,219922760,15730,15730,15730,15730,0
20230719,164400,219922760,15730,15730,15730,15730,0
20230719,164300,219922760,15730,15730,15730,15730,0
20230719,164200,219922760,15730,15730,15730,15730,0
20230719,164100,219922760,15730,15730,15730,15730,0
20230719,164000,219922760,15730,15730,15730,15730,0
20230719,163900,219922760,15730,15730,15730,15730,0
20230719,163800,219922760,15730,15730,15730,15730,0
20230719,163700,219922760,15730,15730,15730,15730,0
20230719,163600,219922760,15730,15730,15730,15730,0
20230719,163500,219922760,15730,15730,15730,15730,0
20230719,163400,219922760,15730,15730,15730,15730,0
20230719,163300,219922760,15730,15730,15730,15730,0
20230719,163200,219922760,15730,15730,15730,15730,0
20230719,163100,219922760,15730,15730,15730,15730,0
20230719,163000,219922760,15730,15730,15730,15730,0
20230719,162900,219922760,15730,15730,15730,15730,0
20230719,162800,219922760,15730,15730,15730,15730,0
20230719,162700,219922760,15730,15730,15730,15730,0
20230719,162600,219922760,15730,15730,15730,15730,0
20230719,162500,219922760,15730,15730,15730,15730,0
20230719,162400,219922760,15730,15730,15730,15730,0
20230719,162300,219922760,15730,15730,15730,15730,0
20230719,162200,219922760,15730,15730,15730,15730,0
20230719,162100,219922760,15730,15730,15730,15730,207
20230719,162000,219922760,15730,15730,15730,15730,0
20230719,161900,219922760,15730,15730,15730,15730,0
20230719,161800,219922760,15730,15730,15730,15730,0
20230719,161700,219922760,15730,15730,15730,15730,0
20230719,161600,219922760,15730,15730,15730,15730,0
20230719,161500,219922760,15730,15730,15730,15730,0
20230719,161400,219922760,15730,15730,15730,15730,0
20230719,161300,219922760,15730,15730,15730,15730,0
20230719,161200,219922760,15730,15730,15730,15730,0
20230719,161100,219922760,15730,15730,15730,15730,0
20230719,161000,219922760,15730,15730,15730,15730,0
20230719,160900,219922760,15730,15730,15730,15730,0
20230719,160800,219922760,15730,15730,15730,15730,0
20230719,160700,219922760,15730,15730,15730,15730,0
20230719,160600,219922760,15730,15730,15730,15730,0
20230719,160500,219922760,15730,15730,15730,15730,0
20230719,160400,219922760,15730,15730,15730,15730,0
20230719,160300,219922760,15730,15730,15730,15730,0
20230719,160200,219922760,15730,15730,15730,15730,0
20230719,160100,219922760,15730,15730,15730,15730,0
20230719,160000,219922760,15730,15730,15730,15730,0
20230719,155900,219922760,15730,15730,15730,15730,0
20230719,155800,219922760,15730,15730,15730,15730,0
20230719,155700,219922760,15730,15730,15730,15730,0
20230719,155600,219922760,15730,15730,15730,15730,0
20230719,155500,219922760,15730,15730,15730,15730,0
20230719,155400,219922760,15730,15730,15730,15730,0
20230719,155300,219922760,15730,15730,15730,15730,0
20230719,155200,219922760,15730,15730,15730,15730,0
20230719,155100,219922760,15730,15730,15730,15730,207
20230719,155000,219922760,15730,15730,15730,15730,0
20230719,154900,219922760,15730,15730,15730,15730,0
20230719,154800,219922760,15730,15730,15730,15730,0
20230719,154700,219922760,15730,15730,15730,15730,0
20230719,154600,219922760,15730,15730,15730,15730,0
20230719,154500,219922760,15730,15730,15730,15730,0
20230719,154400,219922760,15730,15730,15730,15730,0
20230719,154300,219922760,15730,15730,15730,15730,0
20230719,154200,219922760,15730,15730,15730,15730,0
20230719,154100,219922760,15730,15730,15730,15730,0
20230719,154000,219922760,15730,15730,15730,15730,0
20230719,153900,219922760,15730,15730,15730,15730,0
20230719,153800,219922760,15730,15730,15730,15730,0
20230719,153700,219922760,15730,15730,15730,15730,0
20230719,153600,219922760,15730,15730,15730,15730,0
20230719,153500,219922760,15730,15730,15730,15730,0
20230719,153400,219922760,15730,15730,15730,15730,0
20230719,153300,219922760,15730,15730,15730,15730,0
20230719,153200,219922760,15730,15730,15730,15730,0
20230719,153100,219922760,15730,15730,15730,15730,0
20230719,153000,219922760,15730,15730,15730,15730,207
20230719,152900,216666650,15790,15790,15790,15790,0
20230719,152800,216666650,15790,15790,15790,15790,0
20230719,152700,216666650,15790,15790,15790,15790,0
20230719,152600,216666650,15790,15790,15790,15790,0
20230719,152500,216666650,15790,15790,15790,15790,0
20230719,152400,216666650,15790,15790,15790,15790,0
20230719,152300,216666650,15790,15790,15790,15790,0
20230719,152200,216666650,15790,15790,15790,15790,0
20230719,152100,216666650,15790,15790,15790,15790,0
20230719,152000,216666650,15790,15790,15790,15790,0
20230719,151900,216666650,15790,15800,15800,15790,100
20230719,151800,215087150,15790,15790,15790,15790,0
20230719,151700,215087150,15790,15790,15790,15790,0
20230719,151600,215087150,15790,15870,15870,15790,16
20230719,151500,214834350,15880,15870,15880,15870,4
20230719,151400,214770850,15880,15880,15880,15880,7
20230719,151300,214659690,15880,15880,15880,15880,32
20230719,151200,214151530,15870,15870,15870,15870,46
20230719,151100,213421510,15870,15870,15870,15870,57
20230719,151000,212516920,15870,15870,15870,15870,0
20230719,150900,212516920,15870,15870,15870,15870,100
20230719,150800,210929920,15880,15860,15880,15860,130
20230719,150700,208867520,15880,15880,15880,15880,0
20230719,150600,208867520,15880,15880,15880,15880,0
20230719,150500,208867520,15880,15880,15880,15880,20
20230719,150400,208549920,15880,15730,15880,15730,265
20230719,150300,204345480,15880,15730,15880,15730,745
20230719,150200,192589850,15730,15710,15730,15710,863
20230719,150100,179021860,15710,15710,15710,15710,250
20230719,150000,175094360,15710,15720,15720,15710,990
20230719,145900,159534560,15650,15650,15650,15650,0
20230719,145800,159534560,15650,15650,15650,15650,0
20230719,145700,159534560,15650,15650,15650,15650,0
20230719,145600,159534560,15650,15650,15650,15650,0
20230719,145500,159534560,15650,15650,15650,15650,0
20230719,145400,159534560,15650,15650,15650,15650,0
20230719,145300,159534560,15650,15650,15650,15650,0
20230719,145200,159534560,15650,15650,15650,15650,110
20230719,145100,157813060,15720,15720,15720,15720,0
20230719,145000,157813060,15720,15720,15720,15720,0
20230719,144900,157813060,15720,15720,15720,15720,0
20230719,144800,157813060,15720,15720,15720,15720,0
20230719,144700,157813060,15720,15720,15720,15720,0
20230719,144600,157813060,15720,15720,15720,15720,0
20230719,144500,157813060,15720,15720,15720,15720,0
20230719,144400,157813060,15720,15720,15720,15720,0
20230719,144300,157813060,15720,15650,15720,15650,5
20230719,144200,157734530,15720,15720,15720,15720,0
20230719,144100,157734530,15720,15650,15720,15650,9
20230719,144000,157593120,15630,15630,15630,15630,0
20230719,143900,157593120,15630,15630,15630,15630,0
20230719,143800,157593120,15630,15630,15630,15630,0
20230719,143700,157593120,15630,15650,15650,15630,500
20230719,143600,149778080,15650,15650,15650,15650,0
20230719,143500,149778080,15650,15650,15650,15650,0
20230719,143400,149778080,15650,15650,15650,15650,0
20230719,143300,149778080,15650,15650,15650,15650,0
20230719,143200,149778080,15650,15650,15650,15650,0
20230719,143100,149778080,15650,15650,15650,15650,9
20230719,143000,149637230,15620,15620,15620,15620,0
20230719,142900,149637230,15620,15620,15620,15620,0
20230719,142800,149637230,15620,15620,15620,15620,0
20230719,142700,149637230,15620,15620,15620,15620,69
20230719,142600,148559450,15620,15640,15640,15620,859
20230719,142500,135141850,15610,15630,15630,15610,110
20230719,142400,133424730,15720,15630,15720,15630,50
20230719,142300,132639450,15610,15610,15610,15610,0
20230719,142200,132639450,15610,15610,15610,15610,0
20230719,142100,132639450,15610,15610,15610,15610,0
20230719,142000,132639450,15610,15610,15610,15610,0
20230719,141900,132639450,15610,15610,15610,15610,0
20230719,141800,132639450,15610,15610,15610,15610,0
20230719,141700,132639450,15610,15610,15610,15610,52
20230719,141600,131827730,15640,15640,15640,15640,0
20230719,141500,131827730,15640,15640,15640,15640,0
20230719,141400,131827730,15640,15640,15640,15640,0
20230719,141300,131827730,15640,15640,15640,15640,0
20230719,141200,131827730,15640,15620,15640,15620,40
20230719,141100,131202870,15620,15620,15620,15620,0
20230719,141000,131202870,15620,15620,15620,15620,0
20230719,140900,131202870,15620,15620,15620,15620,0
20230719,140800,131202870,15620,15620,15620,15620,13
20230719,140700,130999810,15620,15620,15620,15620,0
20230719,140600,130999810,15620,15620,15620,15620,0
20230719,140500,130999810,15620,15620,15620,15620,0
20230719,140400,130999810,15620,15620,15620,15620,0
20230719,140300,130999810,15620,15620,15620,15620,0
20230719,140200,130999810,15620,15620,15620,15620,0
20230719,140100,130999810,15620,15620,15620,15620,0
20230719,140000,130999810,15620,15620,15620,15620,1
20230719,135900,130984190,15640,15640,15640,15640,0
20230719,135800,130984190,15640,15640,15640,15640,19
20230719,135700,130687030,15640,15640,15640,15640,0
20230719,135600,130687030,15640,15640,15640,15640,0
20230719,135500,130687030,15640,15640,15640,15640,0
20230719,135400,130687030,15640,15640,15640,15640,0
20230719,135300,130687030,15640,15640,15640,15640,0
20230719,135200,130687030,15640,15640,15640,15640,1
20230719,135100,130671390,15640,15640,15640,15640,1
20230719,135000,130655750,15730,15730,15730,15730,0
20230719,134900,130655750,15730,15730,15730,15730,0
20230719,134800,130655750,15730,15730,15730,15730,0
20230719,134700,130655750,15730,15730,15730,15730,0
20230719,134600,130655750,15730,15730,15730,15730,0
20230719,134500,130655750,15730,15730,15730,15730,0
20230719,134400,130655750,15730,15640,15730,15640,30
20230719,134300,130183940,15730,15630,15730,15630,90
20230719,134200,128769290,15610,15630,15630,15610,16
20230719,134100,128519480,15650,15650,15650,15650,1
20230719,134000,128503830,15700,15650,15700,15650,103
20230719,133900,126889570,15650,15650,15650,15650,2
20230719,133800,126858270,15650,15650,15650,15650,0
20230719,133700,126858270,15650,15650,15650,15650,0
20230719,133600,126858270,15650,15650,15650,15650,2
20230719,133500,126826970,15650,15650,15650,15650,0
20230719,133400,126826970,15650,15660,15660,15650,258
20230719,133300,122787290,15660,15660,15660,15660,0
20230719,133200,122787290,15660,15660,15660,15660,2
20230719,133100,122755970,15670,15670,15670,15670,0
20230719,133000,122755970,15670,15670,15670,15670,0
20230719,132900,122755970,15670,15670,15670,15670,0
20230719,132800,122755970,15670,15670,15670,15670,0
20230719,132700,122755970,15670,15670,15670,15670,0
20230719,132600,122755970,15670,15670,15670,15670,0
20230719,132500,122755970,15670,15670,15670,15670,0
20230719,132400,122755970,15670,15670,15670,15670,0
20230719,132300,122755970,15670,15670,15670,15670,0
20230719,132200,122755970,15670,15670,15670,15670,0
20230719,132100,122755970,15670,15670,15670,15670,0
20230719,132000,122755970,15670,15670,15670,15670,1
20230719,131900,122740300,15720,15670,15730,15670,250
20230719,131800,118808510,15650,15650,15650,15650,0
20230719,131700,118808510,15650,15650,15650,15650,0
20230719,131600,118808510,15650,15650,15650,15650,144
20230719,131500,116554910,15650,15650,15650,15650,30
20230719,131400,116085410,15650,15650,15650,15650,0
20230719,131300,116085410,15650,15650,15650,15650,0
20230719,131200,116085410,15650,15650,15650,15650,1
20230719,131100,116069760,15630,15630,15630,15630,0
20230719,131000,116069760,15630,15630,15630,15630,0
20230719,130900,116069760,15630,15630,15630,15630,0
20230719,130800,116069760,15630,15630,15640,15630,3
20230719,130700,116022860,15630,15720,15730,15630,52
20230719,130600,115205150,15720,15720,15720,15720,0
20230719,130500,115205150,15720,15720,15720,15720,4
20230719,130400,115142270,15700,15680,15730,15680,3
20230719,130300,115095160,15660,15660,15660,15660,0
20230719,130200,115095160,15660,15620,15660,15620,4
20230719,130100,115032600,15620,15620,15620,15620,1
20230719,130000,115016980,15600,15620,15620,15600,61
20230719,125900,114065360,15620,15620,15620,15620,0
20230719,125800,114065360,15620,15620,15620,15620,0
20230719,125700,114065360,15620,15620,15640,15620,62
20230719,125600,113095740,15620,15610,15640,15600,39
20230719,125500,112486790,15630,15630,15630,15630,0
20230719,125400,112486790,15630,15630,15630,15630,0
20230719,125300,112486790,15630,15630,15630,15630,0
20230719,125200,112486790,15630,15640,15640,15630,38
20230719,125100,111892560,15640,15640,15640,15640,0
20230719,125000,111892560,15640,15640,15640,15640,0
20230719,124900,111892560,15640,15680,15680,15640,12
20230719,124800,111704660,15680,15680,15680,15680,1
20230719,124700,111688980,15680,15680,15680,15680,0
20230719,124600,111688980,15680,15680,15680,15680,1
20230719,124500,111673300,15680,15680,15680,15680,3
20230719,124400,111626260,15680,15680,15680,15680,2
20230719,124300,111594900,15660,15660,15660,15660,2
20230719,124200,111563580,15660,15660,15720,15660,5
20230719,124100,111485160,15660,15720,15720,15660,2
20230719,124000,111453780,15720,15660,15730,15660,11
20230719,123900,111280900,15640,15640,15640,15640,2
20230719,123800,111249620,15640,15640,15640,15640,0
20230719,123700,111249620,15640,15640,15640,15640,0
20230719,123600,111249620,15640,15640,15640,15640,0
20230719,123500,111249620,15640,15640,15640,15640,0
20230719,123400,111249620,15640,15640,15640,15640,0
20230719,123300,111249620,15640,15630,15640,15630,20
20230719,123200,110936830,15630,15630,15630,15630,4
20230719,123100,110874310,15730,15640,15730,15640,70
20230719,123000,109773390,15620,15620,15620,15620,0
20230719,122900,109773390,15620,15620,15620,15620,0
20230719,122800,109773390,15620,15620,15620,15620,51
20230719,122700,108976770,15710,15630,15710,15630,37
20230719,122600,108397290,15630,15630,15630,15630,0
20230719,122500,108397290,15630,15630,15630,15630,2
20230719,122400,108366030,15610,15610,15610,15610,0
20230719,122300,108366030,15610,15610,15610,15610,0
20230719,122200,108366030,15610,15610,15610,15610,0
20230719,122100,108366030,15610,15610,15610,15610,0
20230719,122000,108366030,15610,15610,15610,15610,0
20230719,121900,108366030,15610,15610,15610,15610,0
20230719,121800,108366030,15610,15610,15610,15610,0
20230719,121700,108366030,15610,15610,15610,15610,0
20230719,121600,108366030,15610,15610,15610,15610,0
20230719,121500,108366030,15610,15610,15610,15610,0
20230719,121400,108366030,15610,15610,15610,15610,0
20230719,121300,108366030,15610,15610,15610,15610,0
20230719,121200,108366030,15610,15610,15610,15610,1
20230719,121100,108350420,15630,15630,15630,15630,0
20230719,121000,108350420,15630,15630,15630,15630,0
20230719,120900,108350420,15630,15630,15630,15630,0
20230719,120800,108350420,15630,15630,15630,15630,0
20230719,120700,108350420,15630,15630,15630,15630,0
20230719,120600,108350420,15630,15630,15630,15630,0
20230719,120500,108350420,15630,15630,15630,15630,0
20230719,120400,108350420,15630,15630,15630,15630,0
20230719,120300,108350420,15630,15630,15630,15630,0
20230719,120200,108350420,15630,15630,15630,15630,0
20230719,120100,108350420,15630,15630,15630,15630,0
20230719,120000,108350420,15630,15630,15630,15630,0
20230719,115900,108350420,15630,15630,15630,15630,0
20230719,115800,108350420,15630,15630,15630,15630,0
20230719,115700,108350420,15630,15630,15630,15630,0
20230719,115600,108350420,15630,15630,15630,15630,0
20230719,115500,108350420,15630,15630,15630,15630,0
20230719,115400,108350420,15630,15630,15630,15630,0
20230719,115300,108350420,15630,15630,15630,15630,1
20230719,115200,108334790,15630,15630,15630,15630,1
20230719,115100,108319160,15630,15630,15630,15630,0
20230719,115000,108319160,15630,15630,15630,15630,0
20230719,114900,108319160,15630,15630,15630,15630,1
20230719,114800,108303530,15630,15630,15630,15630,8
20230719,114700,108178490,15640,15640,15640,15640,0
20230719,114600,108178490,15640,15640,15640,15640,0
20230719,114500,108178490,15640,15640,15640,15640,2
20230719,114400,108147210,15640,15640,15640,15640,0
20230719,114300,108147210,15640,15640,15640,15640,0
20230719,114200,108147210,15640,15640,15640,15640,0
20230719,114100,108147210,15640,15640,15640,15640,0
20230719,114000,108147210,15640,15640,15640,15640,0
20230719,113900,108147210,15640,15640,15640,15640,0
20230719,113800,108147210,15640,15640,15640,15640,0
20230719,113700,108147210,15640,15640,15640,15640,4
20230719,113600,108084650,15640,15640,15640,15640,4
20230719,113500,108022090,15640,15620,15640,15620,2
20230719,113400,107990830,15620,15620,15660,15620,9
20230719,113300,107849970,15610,15610,15610,15610,1
20230719,113200,107834360,15660,15660,15660,15610,95
20230719,113100,106346760,15660,15660,15660,15660,0
20230719,113000,106346760,15660,15660,15660,15660,0
20230719,112900,106346760,15660,15600,15660,15600,156
20230719,112800,103910690,15600,15600,15600,15600,100
20230719,112700,102350690,15600,15600,15600,15600,10
20230719,112600,102194690,15600,15600,15600,15600,90
20230719,112500,100790690,15590,15590,15590,15590,0
20230719,112400,100790690,15590,15590,15590,15590,0
20230719,112300,100790690,15590,15590,15590,15590,0
20230719,112200,100790690,15590,15590,15590,15590,1
20230719,112100,100775100,15590,15590,15590,15590,0
20230719,112000,100775100,15590,15590,15590,15590,0
20230719,111900,100775100,15590,15630,15630,15590,404
20230719,111800,94460740,15590,15590,15590,15590,2
20230719,111700,94429560,15590,15590,15590,15590,0
20230719,111600,94429560,15590,15590,15590,15590,1
20230719,111500,94413970,15590,15590,15590,15590,0
20230719,111400,94413970,15590,15590,15630,15590,81
20230719,111300,93148060,15560,15560,15560,15560,0
20230719,111200,93148060,15560,15560,15560,15560,0
20230719,111100,93148060,15560,15590,15590,15560,919
20230719,111000,78830820,15600,15600,15600,15600,0
20230719,110900,78830820,15600,15600,15600,15600,0
20230719,110800,78830820,15600,15600,15600,15600,0
20230719,110700,78830820,15600,15600,15600,15600,0
20230719,110600,78830820,15600,15610,15610,15600,183
20230719,110500,75975510,15630,15640,15640,15630,8
20230719,110400,75850460,15630,15630,15630,15630,0
20230719,110300,75850460,15630,15630,15630,15630,0
20230719,110200,75850460,15630,15630,15630,15630,0
20230719,110100,75850460,15630,15630,15630,15630,0
20230719,110000,75850460,15630,15630,15630,15630,0
20230719,105900,75850460,15630,15630,15630,15630,0
20230719,105800,75850460,15630,15630,15630,15630,0
20230719,105700,75850460,15630,15640,15640,15630,322
20230719,105600,70814390,15730,15730,15730,15730,0
20230719,105500,70814390,15730,15730,15730,15730,0
20230719,105400,70814390,15730,15730,15730,15730,0
20230719,105300,70814390,15730,15730,15730,15730,0
20230719,105200,70814390,15730,15630,15730,15630,120
20230719,105100,68928690,15630,15630,15630,15630,0
20230719,105000,68928690,15630,15630,15630,15630,0
20230719,104900,68928690,15630,15630,15630,15630,0
20230719,104800,68928690,15630,15630,15630,15630,0
20230719,104700,68928690,15630,15630,15630,15630,0
20230719,104600,68928690,15630,15630,15630,15630,0
20230719,104500,68928690,15630,15630,15630,15630,0
20230719,104400,68928690,15630,15630,15630,15630,0
20230719,104300,68928690,15630,15630,15630,15630,0
20230719,104200,68928690,15630,15630,15630,15630,0
20230719,104100,68928690,15630,15630,15630,15630,0
20230719,104000,68928690,15630,15630,15630,15630,0
20230719,103900,68928690,15630,15630,15630,15630,0
20230719,103800,68928690,15630,15630,15630,15630,0
20230719,103700,68928690,15630,15630,15630,15630,0
20230719,103600,68928690,15630,15630,15630,15630,0
20230719,103500,68928690,15630,15630,15630,15630,0
20230719,103400,68928690,15630,15630,15630,15630,5
20230719,103300,68850540,15600,15600,15600,15600,0
20230719,103200,68850540,15600,15600,15600,15600,0
20230719,103100,68850540,15600,15600,15600,15600,0
20230719,103000,68850540,15600,15600,15600,15600,0
20230719,102900,68850540,15600,15600,15600,15600,0
20230719,102800,68850540,15600,15600,15600,15600,0
20230719,102700,68850540,15600,15600,15600,15600,0
20230719,102600,68850540,15600,15600,15600,15600,0
20230719,102500,68850540,15600,15600,15600,15600,0
20230719,102400,68850540,15600,15600,15600,15600,0
20230719,102300,68850540,15600,15600,15600,15600,0
20230719,102200,68850540,15600,15600,15600,15600,0
20230719,102100,68850540,15600,15600,15600,15600,0
20230719,102000,68850540,15600,15600,15600,15600,0
20230719,101900,68850540,15600,15600,15600,15600,0
20230719,101800,68850540,15600,15600,15600,15600,0
20230719,101700,68850540,15600,15600,15600,15600,0
20230719,101600,68850540,15600,15600,15600,15600,21
20230719,101500,68522940,15600,15600,15600,15600,0
20230719,101400,68522940,15600,15600,15600,15600,1
20230719,101300,68507340,15730,15590,15730,15580,124
20230719,101200,66566540,15590,15610,15610,15590,10
20230719,101100,66410620,15610,15610,15730,15610,13
20230719,101000,66206610,15730,15590,15730,15590,22
20230719,100900,65860830,15590,15590,15730,15590,11
20230719,100800,65688080,15730,15730,15730,15730,0
20230719,100700,65688080,15730,15730,15730,15730,0
20230719,100600,65688080,15730,15730,15730,15730,0
20230719,100500,65688080,15730,15730,15730,15730,0
20230719,100400,65688080,15730,15730,15730,15730,0
20230719,100300,65688080,15730,15730,15730,15730,0
20230719,100200,65688080,15730,15730,15730,15730,0
20230719,100100,65688080,15730,15580,15730,15580,60
20230719,100000,64744450,15560,15560,15560,15560,7
20230719,095900,64635530,15650,15650,15650,15650,0
20230719,095800,64635530,15650,15580,15650,15580,80
20230719,095700,63385370,15570,15570,15570,15570,101
20230719,095600,61812800,15590,15590,15590,15590,5
20230719,095500,61734850,15590,15600,15600,15590,221
20230719,095400,58288450,15620,15620,15620,15620,180
20230719,095300,55476850,15630,15680,15680,15630,51
20230719,095200,54679610,15800,15800,15800,15800,0
20230719,095100,54679610,15800,15800,15800,15800,0
20230719,095000,54679610,15800,15800,15800,15800,0
20230719,094900,54679610,15800,15800,15800,15800,0
20230719,094800,54679610,15800,15650,15800,15650,50
20230719,094700,53889760,15800,15800,15800,15800,0
20230719,094600,53889760,15800,15650,15800,15650,20
20230719,094500,53573910,15660,15620,15800,15620,11
20230719,094400,53400610,15620,15620,15620,15620,0
20230719,094300,53400610,15620,15620,15620,15620,0
20230719,094200,53400610,15620,15620,15620,15620,0
20230719,094100,53400610,15620,15620,15620,15620,1
20230719,094000,53384990,15700,15700,15700,15700,6
20230719,093900,53290790,15700,15610,15700,15610,14
20230719,093800,53071080,15610,15610,15610,15610,0
20230719,093700,53071080,15610,15610,15610,15610,100
20230719,093600,51510080,15610,15620,15620,15610,201
20230719,093500,48370470,15610,15610,15610,15610,0
20230719,093400,48370470,15610,15610,15610,15610,1
20230719,093300,48354860,15610,15610,15610,15610,2
20230719,093200,48323640,15610,15610,15610,15610,1
20230719,093100,48308030,15610,15690,15690,15610,6
20230719,093000,48213970,15690,15600,15690,15600,5
20230719,092900,48135690,15590,15590,15590,15590,6
20230719,092800,48042150,15580,15580,15580,15580,0
20230719,092700,48042150,15580,15580,15580,15580,0
20230719,092600,48042150,15580,15580,15580,15580,1
20230719,092500,48026570,15590,15590,15590,15590,0
20230719,092400,48026570,15590,15560,15700,15560,103
20230719,092300,46409860,15700,15540,15700,15540,203
20230719,092200,43232180,15630,15540,15630,15540,51
20230719,092100,42435300,15540,15520,15630,15520,163
20230719,092000,39893300,15520,15600,15600,15500,262
20230719,091900,35822290,15630,15630,15630,15630,54
20230719,091800,34978270,15630,15690,15690,15630,200
20230719,091700,31850500,15690,15700,15700,15690,15
20230719,091600,31615040,15700,15700,15700,15700,0
20230719,091500,31615040,15700,15700,15700,15700,66
20230719,091400,30578840,15840,15730,15840,15700,51
20230719,091300,29777700,15730,15730,15730,15730,1
20230719,091200,29761970,15730,15740,15740,15730,108
20230719,091100,28062160,15750,15750,15750,15750,100
20230719,091000,26487160,15740,15740,15740,15740,0
20230719,090900,26487160,15740,15740,15740,15740,0
20230719,090800,26487160,15740,15740,15740,15740,0
20230719,090700,26487160,15740,15990,15990,15730,381
20230719,090600,20488150,16160,16160,16160,16160,0
20230719,090500,20488150,16160,16160,16160,16160,1
20230719,090400,20471990,16160,15920,16170,15920,20
20230719,090300,20149950,15760,16020,16020,15760,10
20230719,090200,19991090,16170,16170,16170,16170,94
20230719,090100,18471110,16050,16140,16180,16050,164
20230719,090000,15827030,15750,16260,16300,15750,974