KissMeData/200710/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203000,1782407750,22700,22700,22700,22700,4812
20240719,202900,1782407750,22700,22700,22700,22700,0
20240719,202800,1782407750,22700,22700,22700,22700,0
20240719,202700,1782407750,22700,22700,22700,22700,0
20240719,202600,1782407750,22700,22700,22700,22700,0
20240719,202500,1782407750,22700,22700,22700,22700,0
20240719,202400,1782407750,22700,22700,22700,22700,0
20240719,202300,1782407750,22700,22700,22700,22700,0
20240719,202200,1782407750,22700,22700,22700,22700,0
20240719,202100,1782407750,22700,22700,22700,22700,0
20240719,202000,1782407750,22700,22700,22700,22700,0
20240719,201900,1782407750,22700,22700,22700,22700,0
20240719,201800,1782407750,22700,22700,22700,22700,0
20240719,201700,1782407750,22700,22700,22700,22700,0
20240719,201600,1782407750,22700,22700,22700,22700,0
20240719,201500,1782407750,22700,22700,22700,22700,0
20240719,201400,1782407750,22700,22700,22700,22700,0
20240719,201300,1782407750,22700,22700,22700,22700,0
20240719,201200,1782407750,22700,22700,22700,22700,0
20240719,201100,1782407750,22700,22700,22700,22700,0
20240719,201000,1782407750,22700,22700,22700,22700,0
20240719,200900,1782407750,22700,22700,22700,22700,0
20240719,200800,1782407750,22700,22700,22700,22700,0
20240719,200700,1782407750,22700,22700,22700,22700,0
20240719,200600,1782407750,22700,22700,22700,22700,0
20240719,200500,1782407750,22700,22700,22700,22700,0
20240719,200400,1782407750,22700,22700,22700,22700,0
20240719,200300,1782407750,22700,22700,22700,22700,0
20240719,200200,1782407750,22700,22700,22700,22700,0
20240719,200100,1782407750,22700,22700,22700,22700,0
20240719,200000,1782407750,22700,22700,22700,22700,4812
20240719,195900,1782407750,22700,22700,22700,22700,0
20240719,195800,1782407750,22700,22700,22700,22700,0
20240719,195700,1782407750,22700,22700,22700,22700,0
20240719,195600,1782407750,22700,22700,22700,22700,0
20240719,195500,1782407750,22700,22700,22700,22700,0
20240719,195400,1782407750,22700,22700,22700,22700,0
20240719,195300,1782407750,22700,22700,22700,22700,0
20240719,195200,1782407750,22700,22700,22700,22700,0
20240719,195100,1782407750,22700,22700,22700,22700,0
20240719,195000,1782407750,22700,22700,22700,22700,0
20240719,194900,1782407750,22700,22700,22700,22700,0
20240719,194800,1782407750,22700,22700,22700,22700,0
20240719,194700,1782407750,22700,22700,22700,22700,0
20240719,194600,1782407750,22700,22700,22700,22700,0
20240719,194500,1782407750,22700,22700,22700,22700,0
20240719,194400,1782407750,22700,22700,22700,22700,0
20240719,194300,1782407750,22700,22700,22700,22700,0
20240719,194200,1782407750,22700,22700,22700,22700,0
20240719,194100,1782407750,22700,22700,22700,22700,0
20240719,194000,1782407750,22700,22700,22700,22700,0
20240719,193900,1782407750,22700,22700,22700,22700,0
20240719,193800,1782407750,22700,22700,22700,22700,0
20240719,193700,1782407750,22700,22700,22700,22700,0
20240719,193600,1782407750,22700,22700,22700,22700,0
20240719,193500,1782407750,22700,22700,22700,22700,0
20240719,193400,1782407750,22700,22700,22700,22700,0
20240719,193300,1782407750,22700,22700,22700,22700,0
20240719,193200,1782407750,22700,22700,22700,22700,0
20240719,193100,1782407750,22700,22700,22700,22700,0
20240719,193000,1782407750,22700,22700,22700,22700,4812
20240719,192900,1782407750,22700,22700,22700,22700,0
20240719,192800,1782407750,22700,22700,22700,22700,0
20240719,192700,1782407750,22700,22700,22700,22700,0
20240719,192600,1782407750,22700,22700,22700,22700,0
20240719,192500,1782407750,22700,22700,22700,22700,0
20240719,192400,1782407750,22700,22700,22700,22700,0
20240719,192300,1782407750,22700,22700,22700,22700,0
20240719,192200,1782407750,22700,22700,22700,22700,0
20240719,192100,1782407750,22700,22700,22700,22700,0
20240719,192000,1782407750,22700,22700,22700,22700,0
20240719,191900,1782407750,22700,22700,22700,22700,0
20240719,191800,1782407750,22700,22700,22700,22700,0
20240719,191700,1782407750,22700,22700,22700,22700,0
20240719,191600,1782407750,22700,22700,22700,22700,0
20240719,191500,1782407750,22700,22700,22700,22700,0
20240719,191400,1782407750,22700,22700,22700,22700,0
20240719,191300,1782407750,22700,22700,22700,22700,0
20240719,191200,1782407750,22700,22700,22700,22700,0
20240719,191100,1782407750,22700,22700,22700,22700,0
20240719,191000,1782407750,22700,22700,22700,22700,0
20240719,190900,1782407750,22700,22700,22700,22700,0
20240719,190800,1782407750,22700,22700,22700,22700,0
20240719,190700,1782407750,22700,22700,22700,22700,0
20240719,190600,1782407750,22700,22700,22700,22700,0
20240719,190500,1782407750,22700,22700,22700,22700,0
20240719,190400,1782407750,22700,22700,22700,22700,0
20240719,190300,1782407750,22700,22700,22700,22700,0
20240719,190200,1782407750,22700,22700,22700,22700,0
20240719,190100,1782407750,22700,22700,22700,22700,0
20240719,190000,1782407750,22700,22700,22700,22700,4812
20240719,185900,1782407750,22700,22700,22700,22700,0
20240719,185800,1782407750,22700,22700,22700,22700,0
20240719,185700,1782407750,22700,22700,22700,22700,0
20240719,185600,1782407750,22700,22700,22700,22700,0
20240719,185500,1782407750,22700,22700,22700,22700,0
20240719,185400,1782407750,22700,22700,22700,22700,0
20240719,185300,1782407750,22700,22700,22700,22700,0
20240719,185200,1782407750,22700,22700,22700,22700,0
20240719,185100,1782407750,22700,22700,22700,22700,0
20240719,185000,1782407750,22700,22700,22700,22700,0
20240719,184900,1782407750,22700,22700,22700,22700,0
20240719,184800,1782407750,22700,22700,22700,22700,0
20240719,184700,1782407750,22700,22700,22700,22700,0
20240719,184600,1782407750,22700,22700,22700,22700,0
20240719,184500,1782407750,22700,22700,22700,22700,0
20240719,184400,1782407750,22700,22700,22700,22700,0
20240719,184300,1782407750,22700,22700,22700,22700,0
20240719,184200,1782407750,22700,22700,22700,22700,0
20240719,184100,1782407750,22700,22700,22700,22700,0
20240719,184000,1782407750,22700,22700,22700,22700,0
20240719,183900,1782407750,22700,22700,22700,22700,0
20240719,183800,1782407750,22700,22700,22700,22700,0
20240719,183700,1782407750,22700,22700,22700,22700,0
20240719,183600,1782407750,22700,22700,22700,22700,0
20240719,183500,1782407750,22700,22700,22700,22700,0
20240719,183400,1782407750,22700,22700,22700,22700,0
20240719,183300,1782407750,22700,22700,22700,22700,0
20240719,183200,1782407750,22700,22700,22700,22700,0
20240719,183100,1782407750,22700,22700,22700,22700,0
20240719,183000,1782407750,22700,22700,22700,22700,4812
20240719,182900,1782407750,22700,22700,22700,22700,0
20240719,182800,1782407750,22700,22700,22700,22700,0
20240719,182700,1782407750,22700,22700,22700,22700,0
20240719,182600,1782407750,22700,22700,22700,22700,0
20240719,182500,1782407750,22700,22700,22700,22700,0
20240719,182400,1782407750,22700,22700,22700,22700,0
20240719,182300,1782407750,22700,22700,22700,22700,0
20240719,182200,1782407750,22700,22700,22700,22700,0
20240719,182100,1782407750,22700,22700,22700,22700,0
20240719,182000,1782407750,22700,22700,22700,22700,0
20240719,181900,1782407750,22700,22700,22700,22700,0
20240719,181800,1782407750,22700,22700,22700,22700,0
20240719,181700,1782407750,22700,22700,22700,22700,0
20240719,181600,1782407750,22700,22700,22700,22700,0
20240719,181500,1782407750,22700,22700,22700,22700,0
20240719,181400,1782407750,22700,22700,22700,22700,0
20240719,181300,1782407750,22700,22700,22700,22700,0
20240719,181200,1782407750,22700,22700,22700,22700,0
20240719,181100,1782407750,22700,22700,22700,22700,0
20240719,181000,1782407750,22700,22700,22700,22700,0
20240719,180900,1782407750,22700,22700,22700,22700,0
20240719,180800,1782407750,22700,22700,22700,22700,0
20240719,180700,1782407750,22700,22700,22700,22700,0
20240719,180600,1782407750,22700,22700,22700,22700,0
20240719,180500,1782407750,22700,22700,22700,22700,0
20240719,180400,1782407750,22700,22700,22700,22700,0
20240719,180300,1782407750,22700,22700,22700,22700,0
20240719,180200,1782407750,22700,22700,22700,22700,0
20240719,180100,1782407750,22700,22700,22700,22700,0
20240719,180000,1782407750,22700,22700,22700,22700,4812
20240719,175900,1782407750,22700,22700,22700,22700,0
20240719,175800,1782407750,22700,22700,22700,22700,0
20240719,175700,1782407750,22700,22700,22700,22700,0
20240719,175600,1782407750,22700,22700,22700,22700,0
20240719,175500,1782407750,22700,22700,22700,22700,0
20240719,175400,1782407750,22700,22700,22700,22700,0
20240719,175300,1782407750,22700,22700,22700,22700,0
20240719,175200,1782407750,22700,22700,22700,22700,0
20240719,175100,1782407750,22700,22700,22700,22700,0
20240719,175000,1782407750,22700,22700,22700,22700,0
20240719,174900,1782407750,22700,22700,22700,22700,0
20240719,174800,1782407750,22700,22700,22700,22700,0
20240719,174700,1782407750,22700,22700,22700,22700,0
20240719,174600,1782407750,22700,22700,22700,22700,0
20240719,174500,1782407750,22700,22700,22700,22700,0
20240719,174400,1782407750,22700,22700,22700,22700,0
20240719,174300,1782407750,22700,22700,22700,22700,0
20240719,174200,1782407750,22700,22700,22700,22700,0
20240719,174100,1782407750,22700,22700,22700,22700,0
20240719,174000,1782407750,22700,22700,22700,22700,0
20240719,173900,1782407750,22700,22700,22700,22700,0
20240719,173800,1782407750,22700,22700,22700,22700,0
20240719,173700,1782407750,22700,22700,22700,22700,0
20240719,173600,1782407750,22700,22700,22700,22700,0
20240719,173500,1782407750,22700,22700,22700,22700,0
20240719,173400,1782407750,22700,22700,22700,22700,0
20240719,173300,1782407750,22700,22700,22700,22700,0
20240719,173200,1782407750,22700,22700,22700,22700,0
20240719,173100,1782407750,22700,22700,22700,22700,0
20240719,173000,1782407750,22700,22700,22700,22700,4812
20240719,172900,1782407750,22700,22700,22700,22700,0
20240719,172800,1782407750,22700,22700,22700,22700,0
20240719,172700,1782407750,22700,22700,22700,22700,0
20240719,172600,1782407750,22700,22700,22700,22700,0
20240719,172500,1782407750,22700,22700,22700,22700,0
20240719,172400,1782407750,22700,22700,22700,22700,0
20240719,172300,1782407750,22700,22700,22700,22700,0
20240719,172200,1782407750,22700,22700,22700,22700,0
20240719,172100,1782407750,22700,22700,22700,22700,0
20240719,172000,1782407750,22700,22700,22700,22700,0
20240719,171900,1782407750,22700,22700,22700,22700,0
20240719,171800,1782407750,22700,22700,22700,22700,0
20240719,171700,1782407750,22700,22700,22700,22700,0
20240719,171600,1782407750,22700,22700,22700,22700,0
20240719,171500,1782407750,22700,22700,22700,22700,0
20240719,171400,1782407750,22700,22700,22700,22700,0
20240719,171300,1782407750,22700,22700,22700,22700,0
20240719,171200,1782407750,22700,22700,22700,22700,0
20240719,171100,1782407750,22700,22700,22700,22700,0
20240719,171000,1782407750,22700,22700,22700,22700,0
20240719,170900,1782407750,22700,22700,22700,22700,0
20240719,170800,1782407750,22700,22700,22700,22700,0
20240719,170700,1782407750,22700,22700,22700,22700,0
20240719,170600,1782407750,22700,22700,22700,22700,0
20240719,170500,1782407750,22700,22700,22700,22700,0
20240719,170400,1782407750,22700,22700,22700,22700,0
20240719,170300,1782407750,22700,22700,22700,22700,0
20240719,170200,1782407750,22700,22700,22700,22700,0
20240719,170100,1782407750,22700,22700,22700,22700,0
20240719,170000,1782407750,22700,22700,22700,22700,4812
20240719,165900,1782407750,22700,22700,22700,22700,0
20240719,165800,1782407750,22700,22700,22700,22700,0
20240719,165700,1782407750,22700,22700,22700,22700,0
20240719,165600,1782407750,22700,22700,22700,22700,0
20240719,165500,1782407750,22700,22700,22700,22700,0
20240719,165400,1782407750,22700,22700,22700,22700,0
20240719,165300,1782407750,22700,22700,22700,22700,0
20240719,165200,1782407750,22700,22700,22700,22700,0
20240719,165100,1782407750,22700,22700,22700,22700,0
20240719,165000,1782407750,22700,22700,22700,22700,0
20240719,164900,1782407750,22700,22700,22700,22700,0
20240719,164800,1782407750,22700,22700,22700,22700,0
20240719,164700,1782407750,22700,22700,22700,22700,0
20240719,164600,1782407750,22700,22700,22700,22700,0
20240719,164500,1782407750,22700,22700,22700,22700,0
20240719,164400,1782407750,22700,22700,22700,22700,0
20240719,164300,1782407750,22700,22700,22700,22700,0
20240719,164200,1782407750,22700,22700,22700,22700,0
20240719,164100,1782407750,22700,22700,22700,22700,0
20240719,164000,1782407750,22700,22700,22700,22700,0
20240719,163900,1782407750,22700,22700,22700,22700,0
20240719,163800,1782407750,22700,22700,22700,22700,0
20240719,163700,1782407750,22700,22700,22700,22700,0
20240719,163600,1782407750,22700,22700,22700,22700,0
20240719,163500,1782407750,22700,22700,22700,22700,0
20240719,163400,1782407750,22700,22700,22700,22700,0
20240719,163300,1782407750,22700,22700,22700,22700,0
20240719,163200,1782407750,22700,22700,22700,22700,0
20240719,163100,1782407750,22700,22700,22700,22700,0
20240719,163000,1782407750,22700,22700,22700,22700,4812
20240719,162900,1782407750,22700,22700,22700,22700,0
20240719,162800,1782407750,22700,22700,22700,22700,0
20240719,162700,1782407750,22700,22700,22700,22700,0
20240719,162600,1782407750,22700,22700,22700,22700,0
20240719,162500,1782407750,22700,22700,22700,22700,0
20240719,162400,1782407750,22700,22700,22700,22700,0
20240719,162300,1782407750,22700,22700,22700,22700,0
20240719,162200,1782407750,22700,22700,22700,22700,0
20240719,162100,1782407750,22700,22700,22700,22700,0
20240719,162000,1782407750,22700,22700,22700,22700,0
20240719,161900,1782407750,22700,22700,22700,22700,0
20240719,161800,1782407750,22700,22700,22700,22700,0
20240719,161700,1782407750,22700,22700,22700,22700,0
20240719,161600,1782407750,22700,22700,22700,22700,0
20240719,161500,1782407750,22700,22700,22700,22700,0
20240719,161400,1782407750,22700,22700,22700,22700,0
20240719,161300,1782407750,22700,22700,22700,22700,0
20240719,161200,1782407750,22700,22700,22700,22700,0
20240719,161100,1782407750,22700,22700,22700,22700,0
20240719,161000,1782407750,22700,22700,22700,22700,0
20240719,160900,1782407750,22700,22700,22700,22700,0
20240719,160800,1782407750,22700,22700,22700,22700,0
20240719,160700,1782407750,22700,22700,22700,22700,0
20240719,160600,1782407750,22700,22700,22700,22700,0
20240719,160500,1782407750,22700,22700,22700,22700,0
20240719,160400,1782407750,22700,22700,22700,22700,0
20240719,160300,1782407750,22700,22700,22700,22700,0
20240719,160200,1782407750,22700,22700,22700,22700,0
20240719,160100,1782407750,22700,22700,22700,22700,0
20240719,160000,1782407750,22700,22700,22700,22700,4812
20240719,155900,1782407750,22700,22700,22700,22700,0
20240719,155800,1782407750,22700,22700,22700,22700,0
20240719,155700,1782407750,22700,22700,22700,22700,0
20240719,155600,1782407750,22700,22700,22700,22700,0
20240719,155500,1782407750,22700,22700,22700,22700,0
20240719,155400,1782407750,22700,22700,22700,22700,0
20240719,155300,1782407750,22700,22700,22700,22700,0
20240719,155200,1782407750,22700,22700,22700,22700,0
20240719,155100,1782407750,22700,22700,22700,22700,0
20240719,155000,1782407750,22700,22700,22700,22700,0
20240719,154900,1782407750,22700,22700,22700,22700,0
20240719,154800,1782407750,22700,22700,22700,22700,0
20240719,154700,1782407750,22700,22700,22700,22700,0
20240719,154600,1782407750,22700,22700,22700,22700,0
20240719,154500,1782407750,22700,22700,22700,22700,0
20240719,154400,1782407750,22700,22700,22700,22700,0
20240719,154300,1782407750,22700,22700,22700,22700,0
20240719,154200,1782407750,22700,22700,22700,22700,0
20240719,154100,1782407750,22700,22700,22700,22700,0
20240719,154000,1782407750,22700,22700,22700,22700,0
20240719,153900,1782407750,22700,22700,22700,22700,0
20240719,153800,1782407750,22700,22700,22700,22700,0
20240719,153700,1782407750,22700,22700,22700,22700,0
20240719,153600,1782407750,22700,22700,22700,22700,0
20240719,153500,1782407750,22700,22700,22700,22700,0
20240719,153400,1782407750,22700,22700,22700,22700,0
20240719,153300,1782407750,22700,22700,22700,22700,0
20240719,153200,1782407750,22700,22700,22700,22700,0
20240719,153100,1782407750,22700,22700,22700,22700,0
20240719,153000,1782407750,22700,22700,22700,22700,9624
20240719,152900,1673175350,22800,22800,22800,22800,0
20240719,152800,1673175350,22800,22800,22800,22800,0
20240719,152700,1673175350,22800,22800,22800,22800,0
20240719,152600,1673175350,22800,22800,22800,22800,0
20240719,152500,1673175350,22800,22800,22800,22800,0
20240719,152400,1673175350,22800,22800,22800,22800,0
20240719,152300,1673175350,22800,22800,22800,22800,0
20240719,152200,1673175350,22800,22800,22800,22800,0
20240719,152100,1673175350,22800,22800,22800,22800,0
20240719,152000,1673175350,22800,22800,22800,22800,0
20240719,151900,1673175350,22800,22800,22800,22750,86
20240719,151800,1671214950,22800,22800,22800,22800,35
20240719,151700,1670416950,22800,22750,22800,22750,198
20240719,151600,1665904250,22800,22800,22800,22800,25
20240719,151500,1665334250,22800,22800,22800,22750,259
20240719,151400,1659439300,22800,22750,22800,22750,360
20240719,151300,1651241400,22800,22800,22800,22750,490
20240719,151200,1640091900,22800,22750,22800,22750,163
20240719,151100,1636382050,22750,22800,22800,22750,108
20240719,151000,1633924950,22750,22800,22800,22750,157
20240719,150900,1630348350,22800,22800,22800,22750,252
20240719,150800,1624615150,22800,22750,22800,22750,64
20240719,150700,1623156000,22800,22800,22800,22800,1
20240719,150600,1623133200,22800,22800,22800,22800,0
20240719,150500,1623133200,22800,22800,22800,22800,37
20240719,150400,1622289600,22800,22800,22800,22800,5
20240719,150300,1622175600,22800,22800,22800,22800,4
20240719,150200,1622084400,22750,22800,22800,22700,555
20240719,150100,1609474150,22800,22750,22800,22750,530
20240719,150000,1597390200,22800,22700,22800,22700,61
20240719,145900,1596000000,22700,22800,22800,22700,455
20240719,145800,1585648450,22800,22750,22800,22750,41
20240719,145700,1584714400,22800,22800,22800,22700,232
20240719,145600,1579436250,22800,22750,22800,22700,39
20240719,145500,1578547550,22800,22800,22800,22800,51
20240719,145400,1577384750,22800,22800,22800,22700,49
20240719,145300,1576268050,22800,22750,22800,22750,20
20240719,145200,1575812950,22700,22750,22750,22700,110
20240719,145100,1573315700,22750,22750,22750,22750,196
20240719,145000,1568856700,22750,22750,22750,22700,73
20240719,144900,1567198500,22750,22750,22750,22700,419
20240719,144800,1557672150,22750,22700,22750,22700,116
20240719,144700,1555038650,22700,22700,22700,22700,5
20240719,144600,1554925150,22750,22700,22750,22700,15
20240719,144500,1554584400,22750,22700,22750,22700,113
20240719,144400,1552019150,22750,22700,22750,22700,72
20240719,144300,1550384700,22750,22750,22750,22750,1
20240719,144200,1550361950,22750,22700,22750,22700,217
20240719,144100,1545435950,22750,22750,22750,22700,296
20240719,144000,1538716150,22750,22750,22750,22700,215
20240719,143900,1533835400,22750,22700,22750,22700,221
20240719,143800,1528818450,22750,22700,22750,22700,13
20240719,143700,1528523150,22750,22750,22750,22700,57
20240719,143600,1527229050,22750,22700,22750,22700,295
20240719,143500,1520532250,22700,22750,22750,22700,3
20240719,143400,1520464050,22750,22750,22750,22700,31
20240719,143300,1519760000,22750,22700,22750,22700,57
20240719,143200,1518466000,22700,22700,22750,22700,18
20240719,143100,1518056750,22800,22750,22800,22750,503
20240719,143000,1506613400,22700,22700,22750,22700,177
20240719,142900,1502594800,22750,22700,22750,22700,12
20240719,142800,1502322050,22750,22750,22750,22700,219
20240719,142700,1497350250,22750,22700,22750,22700,41
20240719,142600,1496419450,22750,22750,22750,22700,89
20240719,142500,1494395050,22850,22800,22850,22750,76
20240719,142400,1492664150,22800,22800,22800,22750,8
20240719,142300,1492481950,22850,22800,22850,22800,266
20240719,142200,1486417050,22700,22800,22800,22700,202
20240719,142100,1481811550,22800,22750,22800,22700,45
20240719,142000,1480787900,22750,22700,22750,22700,3
20240719,141900,1480719750,22750,22750,22800,22750,115
20240719,141800,1478101700,22750,22800,22800,22750,15
20240719,141700,1477760300,22800,22700,22800,22700,140
20240719,141600,1474575250,22700,22700,22750,22700,59
20240719,141500,1473235800,22700,22750,22750,22700,43
20240719,141400,1472257600,22750,22700,22750,22700,30
20240719,141300,1471576450,22750,22750,22750,22750,7
20240719,141200,1471417200,22800,22750,22800,22750,3
20240719,141100,1471348850,22800,22750,22800,22700,482
20240719,141000,1460359750,22800,22750,22800,22750,6
20240719,140900,1460223150,22800,22700,22800,22700,47
20240719,140800,1459154050,22750,22750,22800,22700,101
20240719,140700,1456856400,22800,22750,22800,22750,23
20240719,140600,1456333000,22800,22750,22800,22750,183
20240719,140500,1452169700,22800,22800,22800,22750,132
20240719,140400,1449160200,22800,22750,22800,22750,23
20240719,140300,1448636800,22750,22750,22800,22750,71
20240719,140200,1447021000,22750,22750,22750,22750,256
20240719,140100,1441197000,22700,22700,22700,22700,6
20240719,140000,1441060800,22750,22700,22750,22700,118
20240719,135900,1438382100,22750,22700,22750,22700,4
20240719,135800,1438291250,22700,22700,22700,22700,2
20240719,135700,1438245850,22750,22750,22750,22750,0
20240719,135600,1438245850,22750,22700,22750,22700,70
20240719,135500,1436656750,22800,22750,22800,22750,31
20240719,135400,1435951450,22800,22700,22800,22700,94
20240719,135300,1433817350,22800,22750,22800,22700,530
20240719,135200,1421777650,22700,22700,22800,22700,62
20240719,135100,1420370150,22800,22700,22800,22700,66
20240719,135000,1418871750,22800,22750,22800,22750,5
20240719,134900,1418757900,22800,22700,22800,22700,3
20240719,134800,1418689700,22800,22800,22800,22700,14
20240719,134700,1418370800,22700,22800,22800,22700,332
20240719,134600,1410827800,22750,22800,22800,22750,8
20240719,134500,1410645700,22750,22800,22800,22750,104
20240719,134400,1408279550,22800,22750,22800,22750,3
20240719,134300,1408211200,22800,22800,22850,22800,24
20240719,134200,1407663900,22850,22800,22850,22750,34
20240719,134100,1406888600,22800,22750,22800,22750,4
20240719,134000,1406797550,22800,22850,22850,22750,116
20240719,133900,1404152200,22850,22850,22850,22850,1
20240719,133800,1404129350,22850,22750,22850,22750,9
20240719,133700,1403924400,22850,22800,22850,22750,9
20240719,133600,1403719300,22850,22750,22850,22750,271
20240719,133500,1397542850,22800,22800,22800,22800,3
20240719,133400,1397474450,22800,22700,22800,22700,973
20240719,133300,1375387250,22700,22700,22700,22650,11
20240719,133200,1375137850,22700,22700,22700,22650,168
20240719,133100,1371325000,22650,22750,22800,22650,36
20240719,133000,1370508750,22800,22650,22800,22650,965
20240719,132900,1348603100,22700,22650,22700,22650,2617
20240719,132800,1289220300,22700,22650,22700,22650,39
20240719,132700,1288336400,22700,22700,22700,22700,2
20240719,132600,1288291000,22700,22650,22700,22600,225
20240719,132500,1283194700,22600,22600,22650,22600,59
20240719,132400,1281858700,22650,22650,22650,22600,6
20240719,132300,1281722850,22650,22600,22650,22600,66
20240719,132200,1280228500,22600,22600,22650,22600,7
20240719,132100,1280070100,22650,22600,22650,22600,120
20240719,132000,1277358050,22600,22600,22600,22600,4
20240719,131900,1277267650,22650,22600,22650,22600,39
20240719,131800,1276385650,22650,22600,22650,22600,6
20240719,131700,1276249900,22650,22650,22700,22650,230
20240719,131600,1271040350,22700,22650,22700,22650,10
20240719,131500,1270813800,22700,22650,22700,22650,189
20240719,131400,1266532800,22650,22650,22700,22650,210
20240719,131300,1261776250,22700,22650,22700,22650,76
20240719,131200,1260054800,22700,22700,22700,22650,12
20240719,131100,1259782450,22700,22650,22700,22650,218
20240719,131000,1254844550,22700,22650,22700,22650,410
20240719,130900,1245557900,22700,22650,22700,22650,101
20240719,130800,1243270200,22700,22650,22700,22650,330
20240719,130700,1235795450,22650,22650,22700,22650,184
20240719,130600,1231626800,22700,22700,22700,22650,20
20240719,130500,1231173150,22650,22650,22700,22650,99
20240719,130400,1228927500,22700,22700,22700,22650,54
20240719,130300,1227703700,22650,22650,22700,22650,7
20240719,130200,1227545100,22650,22650,22650,22650,1
20240719,130100,1227522450,22700,22700,22700,22650,7
20240719,130000,1227363600,22650,22650,22650,22650,9
20240719,125900,1227159750,22700,22650,22700,22650,134
20240719,125800,1224124600,22700,22650,22700,22650,84
20240719,125700,1222221950,22650,22700,22700,22650,318
20240719,125600,1215019200,22650,22650,22650,22650,459
20240719,125500,1204622850,22650,22700,22700,22650,10
20240719,125400,1204396000,22650,22650,22650,22650,81
20240719,125300,1202561350,22700,22700,22700,22650,476
20240719,125200,1191777450,22650,22650,22650,22650,4
20240719,125100,1191686850,22650,22650,22650,22650,1181
20240719,125000,1164937200,22700,22700,22700,22650,13
20240719,124900,1164642300,22700,22700,22700,22700,12
20240719,124800,1164369900,22700,22700,22700,22700,130
20240719,124700,1161418900,22700,22700,22700,22700,4
20240719,124600,1161328100,22650,22700,22700,22650,600
20240719,124500,1147723550,22700,22700,22700,22700,84
20240719,124400,1145816750,22700,22700,22700,22700,126
20240719,124300,1142956550,22700,22700,22700,22700,80
20240719,124200,1141140550,22700,22700,22700,22700,135
20240719,124100,1138076050,22750,22750,22750,22750,164
20240719,124000,1134345050,22700,22750,22750,22700,6
20240719,123900,1134208800,22700,22700,22700,22700,2
20240719,123800,1134163400,22700,22700,22750,22700,108
20240719,123700,1131710350,22700,22750,22750,22700,4
20240719,123600,1131619400,22750,22750,22750,22750,36
20240719,123500,1130800400,22750,22750,22750,22750,81
20240719,123400,1128957650,22800,22800,22800,22800,23
20240719,123300,1128433250,22800,22850,22850,22700,41
20240719,123200,1127497550,22700,22750,22850,22700,481
20240719,123100,1116566050,22750,22850,22850,22750,101
20240719,123000,1114258300,22850,22750,22850,22750,7
20240719,122900,1114098950,22800,22800,22800,22800,411
20240719,122800,1104728150,22800,22800,22800,22800,157
20240719,122700,1101148550,22800,22800,22800,22800,6
20240719,122600,1101011750,22800,22850,22850,22800,610
20240719,122500,1087088300,22850,22850,22850,22850,80
20240719,122400,1085260300,22850,22850,22900,22850,62
20240719,122300,1083843350,22900,22850,22900,22850,336
20240719,122200,1076165600,22850,22850,22900,22850,199
20240719,122100,1071618200,22850,22850,22850,22850,16
20240719,122000,1071252600,22850,22900,22900,22850,118
20240719,121900,1068556250,22850,22850,22850,22850,3
20240719,121800,1068487700,22900,22850,22900,22850,519
20240719,121700,1056603550,22850,22850,22850,22850,5
20240719,121600,1056489300,22900,22900,22900,22900,0
20240719,121500,1056489300,22900,22850,22900,22850,233
20240719,121400,1051165000,22850,22850,22900,22850,62
20240719,121300,1049745550,22900,22850,22900,22850,2
20240719,121200,1049699800,22800,22850,22850,22800,205
20240719,121100,1045016200,22850,22850,22850,22850,121
20240719,121000,1042251350,22800,22850,22850,22800,272
20240719,120900,1036036200,22800,22800,22800,22800,85
20240719,120800,1034098200,22800,22800,22800,22800,1
20240719,120700,1034075400,22850,22700,22850,22700,806
20240719,120600,1015739050,22750,22750,22750,22750,1
20240719,120500,1015716300,22700,22700,22700,22700,80
20240719,120400,1013900300,22700,22750,22750,22700,34
20240719,120300,1013127000,22700,22700,22750,22700,46
20240719,120200,1012080600,22700,22700,22750,22700,131
20240719,120100,1009106200,22700,22750,22750,22700,2
20240719,120000,1009060750,22700,22700,22700,22700,51
20240719,115900,1007903050,22650,22650,22750,22650,116
20240719,115800,1005275550,22650,22650,22750,22650,30
20240719,115700,1004595950,22650,22650,22700,22650,49
20240719,115600,1003484650,22700,22700,22700,22700,245
20240719,115500,997923150,22700,22700,22750,22700,32
20240719,115400,997196700,22700,22700,22700,22700,72
20240719,115300,995562300,22700,22750,22750,22700,3
20240719,115200,995494100,22700,22700,22850,22700,104
20240719,115100,993132950,22650,22650,22700,22650,9
20240719,115000,992929000,22650,22800,22800,22650,235
20240719,114900,987600000,22700,22700,22700,22700,81
20240719,114800,985761300,22850,22850,22850,22850,1
20240719,114700,985738450,22700,22700,22850,22700,103
20240719,114600,983385350,22700,22750,22850,22700,764
20240719,114500,965937250,22750,22750,22750,22650,35
20240719,114400,965141100,22800,22800,22800,22600,1010
20240719,114300,942114500,22800,22650,22800,22600,266
20240719,114200,936087650,22700,22600,22700,22550,2116
20240719,114100,888262950,22600,22600,22600,22600,3
20240719,114000,888195150,22700,22700,22700,22600,764
20240719,113900,870890400,22650,22700,22700,22650,246
20240719,113800,865317800,22650,22700,22700,22650,2247
20240719,113700,814368900,22700,22700,22800,22700,103
20240719,113600,812030650,22700,22750,22750,22700,162
20240719,113500,808349250,22800,22750,22800,22750,200
20240719,113400,803799150,22800,22700,22800,22700,156
20240719,113300,800250250,22800,22800,22800,22700,133
20240719,113200,797222950,22750,22750,22750,22700,64
20240719,113100,795767050,22750,22750,22750,22700,18
20240719,113000,795358150,22750,22750,22750,22700,897
20240719,112900,774951500,22800,22750,22800,22750,8
20240719,112800,774769350,22800,22750,22800,22750,82
20240719,112700,772903700,22800,22800,22800,22800,1
20240719,112600,772880900,22750,22800,22800,22750,105
20240719,112500,770491150,22800,22750,22850,22750,69
20240719,112400,768921200,22750,22800,22850,22750,1468
20240719,112300,735456250,22800,22800,22850,22800,166
20240719,112200,731671300,22850,22800,22850,22800,20
20240719,112100,731215250,22800,22800,22850,22800,58
20240719,112000,729890300,22850,22800,22850,22800,81
20240719,111900,728043450,22850,22850,22850,22850,100
20240719,111800,725758450,22800,22800,22800,22800,3
20240719,111700,725690050,22850,22800,22850,22800,140
20240719,111600,722497950,22800,22800,22850,22800,45
20240719,111500,721471700,22800,22850,22850,22800,2
20240719,111400,721426050,22850,22800,22850,22800,13
20240719,111300,721129100,22800,22800,22850,22800,142
20240719,111200,717891450,22900,22850,22900,22800,691
20240719,111100,702101550,22850,22800,22850,22800,79
20240719,111000,700300300,22800,22850,22850,22800,88
20240719,110900,698293500,22850,22900,22900,22850,40
20240719,110800,697379250,22850,22850,22850,22850,5
20240719,110700,697265000,22900,22850,22900,22850,116
20240719,110600,694614200,22900,22850,22900,22850,5
20240719,110500,694499850,22850,22850,22900,22850,44
20240719,110400,693494350,22900,22850,22900,22850,3
20240719,110300,693425750,22900,22900,22900,22850,7
20240719,110200,693265700,22850,22850,22900,22850,20
20240719,110100,692808650,22900,22800,22900,22800,6
20240719,110000,692671600,22800,22850,22900,22800,514
20240719,105900,680949600,22900,22900,22900,22900,0
20240719,105800,680949600,22900,22900,22900,22850,82
20240719,105700,679072100,22900,22900,22900,22900,1
20240719,105600,679049200,22850,22850,22900,22850,21
20240719,105500,678569200,22900,22900,22900,22850,89
20240719,105400,676535350,22850,22850,22850,22800,925
20240719,105300,655436950,22850,22800,22850,22800,48
20240719,105200,654340350,22800,22800,22800,22800,2
20240719,105100,654294750,22850,22850,22850,22800,144
20240719,105000,651011350,22800,22850,22850,22800,243
20240719,104900,645470850,22800,22850,22850,22800,3
20240719,104800,645402400,22800,22850,22850,22800,75
20240719,104700,643691300,22800,22850,22850,22800,105
20240719,104600,641295950,22800,22850,22850,22800,15
20240719,104500,640953300,22850,22850,22850,22800,85
20240719,104400,639011350,22850,22800,22900,22800,28
20240719,104300,638371550,22900,22900,22900,22800,42
20240719,104200,637411500,22900,22900,22900,22800,8
20240719,104100,637228650,22900,22850,22900,22850,403
20240719,104000,628020000,22850,22950,22950,22850,7
20240719,103900,627859950,22850,22850,22950,22850,133
20240719,103800,624820800,22950,22950,22950,22850,127
20240719,103700,621918650,22950,22850,22950,22800,6
20240719,103600,621781650,22950,22800,22950,22800,68
20240719,103500,620230850,22950,22950,22950,22800,257
20240719,103400,614358350,22850,22900,22950,22850,80
20240719,103300,612530200,22950,22900,22950,22850,113
20240719,103200,609943050,22900,22850,22900,22850,17
20240719,103100,609554550,22950,22850,22950,22850,390
20240719,103000,600642550,22850,22850,22850,22800,652
20240719,102900,585744500,22900,22900,22900,22900,1
20240719,102800,585721600,22950,22950,22950,22850,9
20240719,102700,585515550,22950,22850,22950,22850,51
20240719,102600,584350100,22850,22900,22950,22850,155
20240719,102500,580800600,23000,22900,23000,22900,7
20240719,102400,580640150,23000,23000,23000,23000,0
20240719,102300,580640150,23000,22950,23000,22950,178
20240719,102200,576554950,22950,23050,23050,22950,12
20240719,102100,576278500,23050,22950,23050,22950,82
20240719,102000,574391450,23000,22900,23050,22900,201
20240719,101900,569768200,23050,22950,23050,22950,351
20240719,101800,561705450,22950,22950,22950,22950,1
20240719,101700,561682500,22850,22950,22950,22850,222
20240719,101600,556587900,22850,22900,22950,22850,101
20240719,101500,554270150,22950,22850,22950,22850,22
20240719,101400,553766900,22950,22950,22950,22950,368
20240719,101300,545321300,22950,22950,22950,22900,4
20240719,101200,545229600,22850,22850,22850,22850,3
20240719,101100,545161050,22950,22950,22950,22850,260
20240719,101000,539215950,22950,22900,22950,22850,7
20240719,100900,539055800,22950,22950,22950,22900,13
20240719,100800,538757950,22950,22950,22950,22900,145
20240719,100700,535437300,22950,22950,22950,22900,425
20240719,100600,525684300,22950,22900,22950,22900,869
20240719,100500,505782400,22900,22850,22900,22850,24
20240719,100400,505232950,22900,22850,22900,22800,188
20240719,100300,500937350,22800,22800,22850,22800,8
20240719,100200,500754900,22850,22850,22850,22800,412
20240719,100100,491340900,22800,22800,22800,22750,206
20240719,100000,486651100,22800,22850,22850,22800,553
20240719,095900,474032450,22850,22850,22850,22850,1
20240719,095800,474009600,22850,22750,22850,22750,146
20240719,095700,470683000,22800,22800,22800,22750,169
20240719,095600,466831000,22800,22850,22850,22800,1151
20240719,095500,440588100,22800,22850,22850,22800,714
20240719,095400,424308800,22850,22850,22850,22850,264
20240719,095300,418276400,22850,22900,22900,22800,661
20240719,095200,403174900,22850,22900,22900,22850,221
20240719,095100,398125000,22950,22950,22950,22850,885
20240719,095000,377857900,22950,22950,22950,22950,14
20240719,094900,377536600,22950,22950,22950,22950,1
20240719,094800,377513650,22950,23050,23050,22950,144
20240719,094700,374207450,23050,22950,23050,22950,81
20240719,094600,372348400,22950,22950,22950,22950,344
20240719,094500,364453600,23050,23000,23050,22950,170
20240719,094400,360544200,22950,23050,23100,22950,13
20240719,094300,360244700,23050,23050,23050,23050,2
20240719,094200,360198600,23100,23000,23100,23000,803
20240719,094100,341729500,23100,23050,23100,23050,56
20240719,094000,340438400,23050,23050,23050,23050,0
20240719,093900,340438400,23050,23050,23100,23050,177
20240719,093800,336355450,23050,23050,23050,23050,100
20240719,093700,334050450,23050,23050,23050,22950,502
20240719,093600,322494350,23050,23050,23050,22900,603
20240719,093500,308635300,23050,23050,23100,23050,204
20240719,093400,303933050,23050,23000,23050,23000,230
20240719,093300,298632050,23050,23050,23050,23000,103
20240719,093200,296262900,22950,23000,23000,22950,210
20240719,093100,291435400,23050,23000,23050,23000,53
20240719,093000,290213800,23050,23050,23050,23000,24
20240719,092900,289661650,23000,23050,23050,23000,36
20240719,092800,288831950,23050,23050,23050,23050,5
20240719,092700,288716700,23050,23050,23050,23050,60
20240719,092600,287333700,23050,23050,23050,22950,114
20240719,092500,284712100,22950,23000,23050,22900,784
20240719,092400,266701350,23050,23000,23050,23000,530
20240719,092300,254511300,23000,22950,23000,22950,243
20240719,092200,248932850,22950,22900,22950,22850,76
20240719,092100,247192450,22850,22900,22900,22850,33
20240719,092000,246437750,22950,22800,22950,22800,641
20240719,091900,231820450,22800,22800,22800,22800,3
20240719,091800,231752050,22950,22950,22950,22800,266
20240719,091700,225676400,22850,22950,22950,22850,32
20240719,091600,224942300,22950,23000,23000,22800,932
20240719,091500,203667650,23050,22900,23050,22900,285
20240719,091400,197115600,23000,23000,23000,22850,589
20240719,091300,183626200,22950,22950,23000,22950,219
20240719,091200,178592250,23000,23050,23100,22950,248
20240719,091100,172880650,23150,23150,23150,23000,420
20240719,091000,163189050,23200,23050,23200,23050,638
20240719,090900,148418000,23150,23100,23150,23050,1391
20240719,090800,116298950,23100,23000,23100,23000,462
20240719,090700,105658800,23050,22900,23100,22750,968
20240719,090600,83461950,23000,23000,23000,22900,219
20240719,090500,78434950,23000,22850,23000,22850,145
20240719,090400,75121550,22750,22850,22850,22750,431
20240719,090300,65299200,22850,22850,22850,22750,142
20240719,090200,62066800,22800,22750,22800,22750,299
20240719,090100,55260750,22800,22800,22850,22800,214
20240719,090000,50379550,22800,23100,23100,22800,2131