KissMeData/394280/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210600,37266283600,22050,22050,22050,22050,14216
20230719,210500,37266283600,22050,22050,22050,22050,0
20230719,210400,37266283600,22050,22050,22050,22050,0
20230719,210300,37266283600,22050,22050,22050,22050,0
20230719,210200,37266283600,22050,22050,22050,22050,0
20230719,210100,37266283600,22050,22050,22050,22050,0
20230719,210000,37266283600,22050,22050,22050,22050,0
20230719,205900,37266283600,22050,22050,22050,22050,0
20230719,205800,37266283600,22050,22050,22050,22050,0
20230719,205700,37266283600,22050,22050,22050,22050,0
20230719,205600,37266283600,22050,22050,22050,22050,0
20230719,205500,37266283600,22050,22050,22050,22050,0
20230719,205400,37266283600,22050,22050,22050,22050,0
20230719,205300,37266283600,22050,22050,22050,22050,0
20230719,205200,37266283600,22050,22050,22050,22050,0
20230719,205100,37266283600,22050,22050,22050,22050,0
20230719,205000,37266283600,22050,22050,22050,22050,0
20230719,204900,37266283600,22050,22050,22050,22050,0
20230719,204800,37266283600,22050,22050,22050,22050,0
20230719,204700,37266283600,22050,22050,22050,22050,0
20230719,204600,37266283600,22050,22050,22050,22050,0
20230719,204500,37266283600,22050,22050,22050,22050,0
20230719,204400,37266283600,22050,22050,22050,22050,0
20230719,204300,37266283600,22050,22050,22050,22050,0
20230719,204200,37266283600,22050,22050,22050,22050,0
20230719,204100,37266283600,22050,22050,22050,22050,0
20230719,204000,37266283600,22050,22050,22050,22050,0
20230719,203900,37266283600,22050,22050,22050,22050,0
20230719,203800,37266283600,22050,22050,22050,22050,0
20230719,203700,37266283600,22050,22050,22050,22050,0
20230719,203600,37266283600,22050,22050,22050,22050,14216
20230719,203500,37266283600,22050,22050,22050,22050,0
20230719,203400,37266283600,22050,22050,22050,22050,0
20230719,203300,37266283600,22050,22050,22050,22050,0
20230719,203200,37266283600,22050,22050,22050,22050,0
20230719,203100,37266283600,22050,22050,22050,22050,0
20230719,203000,37266283600,22050,22050,22050,22050,0
20230719,202900,37266283600,22050,22050,22050,22050,0
20230719,202800,37266283600,22050,22050,22050,22050,0
20230719,202700,37266283600,22050,22050,22050,22050,0
20230719,202600,37266283600,22050,22050,22050,22050,0
20230719,202500,37266283600,22050,22050,22050,22050,0
20230719,202400,37266283600,22050,22050,22050,22050,0
20230719,202300,37266283600,22050,22050,22050,22050,0
20230719,202200,37266283600,22050,22050,22050,22050,0
20230719,202100,37266283600,22050,22050,22050,22050,0
20230719,202000,37266283600,22050,22050,22050,22050,0
20230719,201900,37266283600,22050,22050,22050,22050,0
20230719,201800,37266283600,22050,22050,22050,22050,0
20230719,201700,37266283600,22050,22050,22050,22050,0
20230719,201600,37266283600,22050,22050,22050,22050,0
20230719,201500,37266283600,22050,22050,22050,22050,0
20230719,201400,37266283600,22050,22050,22050,22050,0
20230719,201300,37266283600,22050,22050,22050,22050,0
20230719,201200,37266283600,22050,22050,22050,22050,0
20230719,201100,37266283600,22050,22050,22050,22050,0
20230719,201000,37266283600,22050,22050,22050,22050,0
20230719,200900,37266283600,22050,22050,22050,22050,0
20230719,200800,37266283600,22050,22050,22050,22050,0
20230719,200700,37266283600,22050,22050,22050,22050,0
20230719,200600,37266283600,22050,22050,22050,22050,14216
20230719,200500,37266283600,22050,22050,22050,22050,0
20230719,200400,37266283600,22050,22050,22050,22050,0
20230719,200300,37266283600,22050,22050,22050,22050,0
20230719,200200,37266283600,22050,22050,22050,22050,0
20230719,200100,37266283600,22050,22050,22050,22050,0
20230719,200000,37266283600,22050,22050,22050,22050,0
20230719,195900,37266283600,22050,22050,22050,22050,0
20230719,195800,37266283600,22050,22050,22050,22050,0
20230719,195700,37266283600,22050,22050,22050,22050,0
20230719,195600,37266283600,22050,22050,22050,22050,0
20230719,195500,37266283600,22050,22050,22050,22050,0
20230719,195400,37266283600,22050,22050,22050,22050,0
20230719,195300,37266283600,22050,22050,22050,22050,0
20230719,195200,37266283600,22050,22050,22050,22050,0
20230719,195100,37266283600,22050,22050,22050,22050,0
20230719,195000,37266283600,22050,22050,22050,22050,0
20230719,194900,37266283600,22050,22050,22050,22050,0
20230719,194800,37266283600,22050,22050,22050,22050,0
20230719,194700,37266283600,22050,22050,22050,22050,0
20230719,194600,37266283600,22050,22050,22050,22050,0
20230719,194500,37266283600,22050,22050,22050,22050,0
20230719,194400,37266283600,22050,22050,22050,22050,0
20230719,194300,37266283600,22050,22050,22050,22050,0
20230719,194200,37266283600,22050,22050,22050,22050,0
20230719,194100,37266283600,22050,22050,22050,22050,0
20230719,194000,37266283600,22050,22050,22050,22050,0
20230719,193900,37266283600,22050,22050,22050,22050,0
20230719,193800,37266283600,22050,22050,22050,22050,0
20230719,193700,37266283600,22050,22050,22050,22050,0
20230719,193600,37266283600,22050,22050,22050,22050,14216
20230719,193500,37266283600,22050,22050,22050,22050,0
20230719,193400,37266283600,22050,22050,22050,22050,0
20230719,193300,37266283600,22050,22050,22050,22050,0
20230719,193200,37266283600,22050,22050,22050,22050,0
20230719,193100,37266283600,22050,22050,22050,22050,0
20230719,193000,37266283600,22050,22050,22050,22050,0
20230719,192900,37266283600,22050,22050,22050,22050,0
20230719,192800,37266283600,22050,22050,22050,22050,0
20230719,192700,37266283600,22050,22050,22050,22050,0
20230719,192600,37266283600,22050,22050,22050,22050,0
20230719,192500,37266283600,22050,22050,22050,22050,0
20230719,192400,37266283600,22050,22050,22050,22050,0
20230719,192300,37266283600,22050,22050,22050,22050,0
20230719,192200,37266283600,22050,22050,22050,22050,0
20230719,192100,37266283600,22050,22050,22050,22050,0
20230719,192000,37266283600,22050,22050,22050,22050,0
20230719,191900,37266283600,22050,22050,22050,22050,0
20230719,191800,37266283600,22050,22050,22050,22050,0
20230719,191700,37266283600,22050,22050,22050,22050,0
20230719,191600,37266283600,22050,22050,22050,22050,0
20230719,191500,37266283600,22050,22050,22050,22050,0
20230719,191400,37266283600,22050,22050,22050,22050,0
20230719,191300,37266283600,22050,22050,22050,22050,0
20230719,191200,37266283600,22050,22050,22050,22050,0
20230719,191100,37266283600,22050,22050,22050,22050,0
20230719,191000,37266283600,22050,22050,22050,22050,0
20230719,190900,37266283600,22050,22050,22050,22050,0
20230719,190800,37266283600,22050,22050,22050,22050,0
20230719,190700,37266283600,22050,22050,22050,22050,0
20230719,190600,37266283600,22050,22050,22050,22050,14216
20230719,190500,37266283600,22050,22050,22050,22050,0
20230719,190400,37266283600,22050,22050,22050,22050,0
20230719,190300,37266283600,22050,22050,22050,22050,0
20230719,190200,37266283600,22050,22050,22050,22050,0
20230719,190100,37266283600,22050,22050,22050,22050,0
20230719,190000,37266283600,22050,22050,22050,22050,0
20230719,185900,37266283600,22050,22050,22050,22050,0
20230719,185800,37266283600,22050,22050,22050,22050,0
20230719,185700,37266283600,22050,22050,22050,22050,0
20230719,185600,37266283600,22050,22050,22050,22050,0
20230719,185500,37266283600,22050,22050,22050,22050,0
20230719,185400,37266283600,22050,22050,22050,22050,0
20230719,185300,37266283600,22050,22050,22050,22050,0
20230719,185200,37266283600,22050,22050,22050,22050,0
20230719,185100,37266283600,22050,22050,22050,22050,0
20230719,185000,37266283600,22050,22050,22050,22050,0
20230719,184900,37266283600,22050,22050,22050,22050,0
20230719,184800,37266283600,22050,22050,22050,22050,0
20230719,184700,37266283600,22050,22050,22050,22050,0
20230719,184600,37266283600,22050,22050,22050,22050,0
20230719,184500,37266283600,22050,22050,22050,22050,0
20230719,184400,37266283600,22050,22050,22050,22050,0
20230719,184300,37266283600,22050,22050,22050,22050,0
20230719,184200,37266283600,22050,22050,22050,22050,0
20230719,184100,37266283600,22050,22050,22050,22050,0
20230719,184000,37266283600,22050,22050,22050,22050,0
20230719,183900,37266283600,22050,22050,22050,22050,0
20230719,183800,37266283600,22050,22050,22050,22050,0
20230719,183700,37266283600,22050,22050,22050,22050,0
20230719,183600,37266283600,22050,22050,22050,22050,14216
20230719,183500,37266283600,22050,22050,22050,22050,0
20230719,183400,37266283600,22050,22050,22050,22050,0
20230719,183300,37266283600,22050,22050,22050,22050,0
20230719,183200,37266283600,22050,22050,22050,22050,0
20230719,183100,37266283600,22050,22050,22050,22050,0
20230719,183000,37266283600,22050,22050,22050,22050,0
20230719,182900,37266283600,22050,22050,22050,22050,0
20230719,182800,37266283600,22050,22050,22050,22050,0
20230719,182700,37266283600,22050,22050,22050,22050,0
20230719,182600,37266283600,22050,22050,22050,22050,0
20230719,182500,37266283600,22050,22050,22050,22050,0
20230719,182400,37266283600,22050,22050,22050,22050,0
20230719,182300,37266283600,22050,22050,22050,22050,0
20230719,182200,37266283600,22050,22050,22050,22050,0
20230719,182100,37266283600,22050,22050,22050,22050,0
20230719,182000,37266283600,22050,22050,22050,22050,0
20230719,181900,37266283600,22050,22050,22050,22050,0
20230719,181800,37266283600,22050,22050,22050,22050,0
20230719,181700,37266283600,22050,22050,22050,22050,0
20230719,181600,37266283600,22050,22050,22050,22050,0
20230719,181500,37266283600,22050,22050,22050,22050,0
20230719,181400,37266283600,22050,22050,22050,22050,0
20230719,181300,37266283600,22050,22050,22050,22050,0
20230719,181200,37266283600,22050,22050,22050,22050,0
20230719,181100,37266283600,22050,22050,22050,22050,0
20230719,181000,37266283600,22050,22050,22050,22050,0
20230719,180900,37266283600,22050,22050,22050,22050,0
20230719,180800,37266283600,22050,22050,22050,22050,0
20230719,180700,37266283600,22050,22050,22050,22050,0
20230719,180600,37266283600,22050,22050,22050,22050,14216
20230719,180500,37266283600,22050,22050,22050,22050,0
20230719,180400,37266283600,22050,22050,22050,22050,0
20230719,180300,37266283600,22050,22050,22050,22050,0
20230719,180200,37266283600,22050,22050,22050,22050,0
20230719,180100,37266283600,22050,22050,22050,22050,0
20230719,180000,37266283600,22050,22050,22050,22050,0
20230719,175900,37266283600,22050,22050,22050,22050,0
20230719,175800,37266283600,22050,22050,22050,22050,0
20230719,175700,37266283600,22050,22050,22050,22050,0
20230719,175600,37266283600,22050,22050,22050,22050,0
20230719,175500,37266283600,22050,22050,22050,22050,0
20230719,175400,37266283600,22050,22050,22050,22050,0
20230719,175300,37266283600,22050,22050,22050,22050,0
20230719,175200,37266283600,22050,22050,22050,22050,0
20230719,175100,37266283600,22050,22050,22050,22050,0
20230719,175000,37266283600,22050,22050,22050,22050,0
20230719,174900,37266283600,22050,22050,22050,22050,0
20230719,174800,37266283600,22050,22050,22050,22050,0
20230719,174700,37266283600,22050,22050,22050,22050,0
20230719,174600,37266283600,22050,22050,22050,22050,0
20230719,174500,37266283600,22050,22050,22050,22050,0
20230719,174400,37266283600,22050,22050,22050,22050,0
20230719,174300,37266283600,22050,22050,22050,22050,0
20230719,174200,37266283600,22050,22050,22050,22050,0
20230719,174100,37266283600,22050,22050,22050,22050,0
20230719,174000,37266283600,22050,22050,22050,22050,0
20230719,173900,37266283600,22050,22050,22050,22050,0
20230719,173800,37266283600,22050,22050,22050,22050,0
20230719,173700,37266283600,22050,22050,22050,22050,0
20230719,173600,37266283600,22050,22050,22050,22050,14216
20230719,173500,37266283600,22050,22050,22050,22050,0
20230719,173400,37266283600,22050,22050,22050,22050,0
20230719,173300,37266283600,22050,22050,22050,22050,0
20230719,173200,37266283600,22050,22050,22050,22050,0
20230719,173100,37266283600,22050,22050,22050,22050,0
20230719,173000,37266283600,22050,22050,22050,22050,0
20230719,172900,37266283600,22050,22050,22050,22050,0
20230719,172800,37266283600,22050,22050,22050,22050,0
20230719,172700,37266283600,22050,22050,22050,22050,0
20230719,172600,37266283600,22050,22050,22050,22050,0
20230719,172500,37266283600,22050,22050,22050,22050,0
20230719,172400,37266283600,22050,22050,22050,22050,0
20230719,172300,37266283600,22050,22050,22050,22050,0
20230719,172200,37266283600,22050,22050,22050,22050,0
20230719,172100,37266283600,22050,22050,22050,22050,0
20230719,172000,37266283600,22050,22050,22050,22050,0
20230719,171900,37266283600,22050,22050,22050,22050,0
20230719,171800,37266283600,22050,22050,22050,22050,0
20230719,171700,37266283600,22050,22050,22050,22050,0
20230719,171600,37266283600,22050,22050,22050,22050,0
20230719,171500,37266283600,22050,22050,22050,22050,0
20230719,171400,37266283600,22050,22050,22050,22050,0
20230719,171300,37266283600,22050,22050,22050,22050,0
20230719,171200,37266283600,22050,22050,22050,22050,0
20230719,171100,37266283600,22050,22050,22050,22050,0
20230719,171000,37266283600,22050,22050,22050,22050,0
20230719,170900,37266283600,22050,22050,22050,22050,0
20230719,170800,37266283600,22050,22050,22050,22050,0
20230719,170700,37266283600,22050,22050,22050,22050,0
20230719,170600,37266283600,22050,22050,22050,22050,14216
20230719,170500,37266283600,22050,22050,22050,22050,0
20230719,170400,37266283600,22050,22050,22050,22050,0
20230719,170300,37266283600,22050,22050,22050,22050,0
20230719,170200,37266283600,22050,22050,22050,22050,0
20230719,170100,37266283600,22050,22050,22050,22050,0
20230719,170000,37266283600,22050,22050,22050,22050,0
20230719,165900,37266283600,22050,22050,22050,22050,0
20230719,165800,37266283600,22050,22050,22050,22050,0
20230719,165700,37266283600,22050,22050,22050,22050,0
20230719,165600,37266283600,22050,22050,22050,22050,0
20230719,165500,37266283600,22050,22050,22050,22050,0
20230719,165400,37266283600,22050,22050,22050,22050,0
20230719,165300,37266283600,22050,22050,22050,22050,0
20230719,165200,37266283600,22050,22050,22050,22050,0
20230719,165100,37266283600,22050,22050,22050,22050,0
20230719,165000,37266283600,22050,22050,22050,22050,0
20230719,164900,37266283600,22050,22050,22050,22050,0
20230719,164800,37266283600,22050,22050,22050,22050,0
20230719,164700,37266283600,22050,22050,22050,22050,0
20230719,164600,37266283600,22050,22050,22050,22050,0
20230719,164500,37266283600,22050,22050,22050,22050,0
20230719,164400,37266283600,22050,22050,22050,22050,0
20230719,164300,37266283600,22050,22050,22050,22050,0
20230719,164200,37266283600,22050,22050,22050,22050,0
20230719,164100,37266283600,22050,22050,22050,22050,0
20230719,164000,37266283600,22050,22050,22050,22050,0
20230719,163900,37266283600,22050,22050,22050,22050,0
20230719,163800,37266283600,22050,22050,22050,22050,0
20230719,163700,37266283600,22050,22050,22050,22050,0
20230719,163600,37266283600,22050,22050,22050,22050,14216
20230719,163500,37266283600,22050,22050,22050,22050,0
20230719,163400,37266283600,22050,22050,22050,22050,0
20230719,163300,37266283600,22050,22050,22050,22050,0
20230719,163200,37266283600,22050,22050,22050,22050,0
20230719,163100,37266283600,22050,22050,22050,22050,0
20230719,163000,37266283600,22050,22050,22050,22050,0
20230719,162900,37266283600,22050,22050,22050,22050,0
20230719,162800,37266283600,22050,22050,22050,22050,0
20230719,162700,37266283600,22050,22050,22050,22050,0
20230719,162600,37266283600,22050,22050,22050,22050,0
20230719,162500,37266283600,22050,22050,22050,22050,0
20230719,162400,37266283600,22050,22050,22050,22050,0
20230719,162300,37266283600,22050,22050,22050,22050,0
20230719,162200,37266283600,22050,22050,22050,22050,0
20230719,162100,37266283600,22050,22050,22050,22050,0
20230719,162000,37266283600,22050,22050,22050,22050,0
20230719,161900,37266283600,22050,22050,22050,22050,0
20230719,161800,37266283600,22050,22050,22050,22050,0
20230719,161700,37266283600,22050,22050,22050,22050,0
20230719,161600,37266283600,22050,22050,22050,22050,0
20230719,161500,37266283600,22050,22050,22050,22050,0
20230719,161400,37266283600,22050,22050,22050,22050,0
20230719,161300,37266283600,22050,22050,22050,22050,0
20230719,161200,37266283600,22050,22050,22050,22050,0
20230719,161100,37266283600,22050,22050,22050,22050,0
20230719,161000,37266283600,22050,22050,22050,22050,0
20230719,160900,37266283600,22050,22050,22050,22050,0
20230719,160800,37266283600,22050,22050,22050,22050,0
20230719,160700,37266283600,22050,22050,22050,22050,0
20230719,160600,37266283600,22050,22050,22050,22050,14216
20230719,160500,37266283600,22050,22050,22050,22050,0
20230719,160400,37266283600,22050,22050,22050,22050,0
20230719,160300,37266283600,22050,22050,22050,22050,0
20230719,160200,37266283600,22050,22050,22050,22050,0
20230719,160100,37266283600,22050,22050,22050,22050,0
20230719,160000,37266283600,22050,22050,22050,22050,0
20230719,155900,37266283600,22050,22050,22050,22050,0
20230719,155800,37266283600,22050,22050,22050,22050,0
20230719,155700,37266283600,22050,22050,22050,22050,0
20230719,155600,37266283600,22050,22050,22050,22050,0
20230719,155500,37266283600,22050,22050,22050,22050,0
20230719,155400,37266283600,22050,22050,22050,22050,0
20230719,155300,37266283600,22050,22050,22050,22050,0
20230719,155200,37266283600,22050,22050,22050,22050,0
20230719,155100,37266283600,22050,22050,22050,22050,0
20230719,155000,37266283600,22050,22050,22050,22050,0
20230719,154900,37266283600,22050,22050,22050,22050,0
20230719,154800,37266283600,22050,22050,22050,22050,0
20230719,154700,37266283600,22050,22050,22050,22050,0
20230719,154600,37266283600,22050,22050,22050,22050,0
20230719,154500,37266283600,22050,22050,22050,22050,0
20230719,154400,37266283600,22050,22050,22050,22050,0
20230719,154300,37266283600,22050,22050,22050,22050,0
20230719,154200,37266283600,22050,22050,22050,22050,0
20230719,154100,37266283600,22050,22050,22050,22050,0
20230719,154000,37266283600,22050,22050,22050,22050,0
20230719,153900,37266283600,22050,22050,22050,22050,0
20230719,153800,37266283600,22050,22050,22050,22050,0
20230719,153700,37266283600,22050,22050,22050,22050,0
20230719,153600,37266283600,22050,22050,22050,22050,14216
20230719,153500,37266283600,22050,22050,22050,22050,0
20230719,153400,37266283600,22050,22050,22050,22050,0
20230719,153300,37266283600,22050,22050,22050,22050,0
20230719,153200,37266283600,22050,22050,22050,22050,0
20230719,153100,37266283600,22050,22050,22050,22050,0
20230719,153000,37266283600,22050,22050,22050,22050,14216
20230719,152900,36952820800,22150,22150,22150,22150,0
20230719,152800,36952820800,22150,22150,22150,22150,0
20230719,152700,36952820800,22150,22150,22150,22150,0
20230719,152600,36952820800,22150,22150,22150,22150,0
20230719,152500,36952820800,22150,22150,22150,22150,0
20230719,152400,36952820800,22150,22150,22150,22150,0
20230719,152300,36952820800,22150,22150,22150,22150,0
20230719,152200,36952820800,22150,22150,22150,22150,0
20230719,152100,36952820800,22150,22150,22150,22150,0
20230719,152000,36952820800,22150,22150,22150,22150,0
20230719,151900,36952820800,22150,22150,22150,22100,2511
20230719,151800,36897292300,22150,22250,22250,22100,4695
20230719,151700,36793268450,22250,22200,22250,22150,1244
20230719,151600,36765664550,22150,22200,22250,22150,3099
20230719,151500,36696869300,22200,22200,22300,22200,1196
20230719,151400,36670274050,22200,22250,22250,22200,3404
20230719,151300,36594569200,22250,22250,22250,22200,1102
20230719,151200,36570060250,22250,22250,22250,22200,1186
20230719,151100,36543687650,22250,22200,22250,22200,676
20230719,151000,36528660400,22250,22250,22300,22200,1925
20230719,150900,36485884000,22250,22200,22300,22200,772
20230719,150800,36468729550,22200,22250,22300,22200,3899
20230719,150700,36381994500,22300,22300,22300,22250,1807
20230719,150600,36341759000,22300,22350,22350,22250,4172
20230719,150500,36248736900,22350,22350,22350,22300,681
20230719,150400,36233531900,22300,22300,22350,22300,678
20230719,150300,36218398700,22350,22300,22350,22300,3692
20230719,150200,36136029800,22300,22350,22350,22250,1301
20230719,150100,36107020700,22250,22300,22350,22250,737
20230719,150000,36090587200,22300,22300,22350,22250,641
20230719,145900,36076285950,22250,22300,22350,22250,1240
20230719,145800,36048603050,22350,22350,22350,22300,2903
20230719,145700,35983818350,22350,22350,22350,22300,1419
20230719,145600,35952103850,22300,22300,22400,22250,1481
20230719,145500,35919025950,22350,22350,22400,22300,1757
20230719,145400,35879743400,22350,22350,22350,22300,441
20230719,145300,35869892500,22300,22300,22350,22300,1464
20230719,145200,35837238350,22300,22300,22350,22300,469
20230719,145100,35826756300,22350,22300,22350,22300,851
20230719,145000,35807736600,22350,22300,22400,22300,2590
20230719,144900,35749849900,22300,22350,22350,22300,877
20230719,144800,35730286300,22350,22350,22400,22300,2064
20230719,144700,35684135150,22350,22350,22350,22300,829
20230719,144600,35665610100,22350,22250,22350,22250,3717
20230719,144500,35582722900,22250,22250,22250,22200,3958
20230719,144400,35494694200,22250,22200,22250,22150,626
20230719,144300,35480796850,22150,22150,22200,22150,1974
20230719,144200,35436990500,22150,22150,22200,22150,192
20230719,144100,35432737000,22150,22150,22200,22150,1310
20230719,144000,35403695800,22150,22100,22200,22100,2589
20230719,143900,35346306500,22100,22100,22150,22050,2380
20230719,143800,35293723950,22100,22100,22150,22050,1208
20230719,143700,35267026700,22150,22100,22150,22050,1155
20230719,143600,35241517300,22100,22150,22150,22050,301
20230719,143500,35234861600,22050,22150,22150,22050,2777
20230719,143400,35173447500,22100,22150,22150,22100,403
20230719,143300,35164527750,22150,22150,22150,22100,1060
20230719,143200,35141071600,22150,22150,22150,22100,205
20230719,143100,35136530900,22150,22150,22150,22100,783
20230719,143000,35119190050,22100,22150,22150,22100,474
20230719,142900,35108697050,22150,22100,22150,22100,589
20230719,142800,35095664600,22100,22100,22150,22000,1980
20230719,142700,35051974650,22100,22150,22150,22100,824
20230719,142600,35033747750,22150,22150,22200,22150,1541
20230719,142500,34999548950,22200,22150,22200,22150,913
20230719,142400,34979285150,22200,22150,22200,22150,645
20230719,142300,34964971700,22150,22150,22200,22150,882
20230719,142200,34945411050,22150,22200,22200,22100,453
20230719,142100,34935368550,22150,22050,22150,22050,896
20230719,142000,34915540300,22150,22050,22150,22050,754
20230719,141900,34898882900,22050,22050,22100,22000,530
20230719,141800,34887186700,22000,22000,22050,22000,566
20230719,141700,34874723350,22000,22000,22000,21950,1217
20230719,141600,34847965800,22000,22050,22050,21950,2823
20230719,141500,34785850700,22050,22000,22050,22000,1700
20230719,141400,34748447100,22000,22050,22100,22000,621
20230719,141300,34734782000,22050,22150,22150,22000,658
20230719,141200,34720276250,22150,22100,22150,22000,1367
20230719,141100,34690111200,22100,22150,22150,22050,3436
20230719,141000,34614221250,22100,22150,22200,22100,2235
20230719,140900,34564718800,22200,22250,22250,22200,1765
20230719,140800,34525530150,22200,22200,22250,22200,275
20230719,140700,34519424550,22200,22200,22200,22200,663
20230719,140600,34504705950,22150,22200,22250,22150,2520
20230719,140500,34448758900,22250,22250,22250,22200,1053
20230719,140400,34425330150,22250,22300,22300,22250,95
20230719,140300,34423215100,22300,22300,22300,22250,770
20230719,140200,34406074400,22250,22300,22350,22250,796
20230719,140100,34388325100,22300,22250,22350,22250,885
20230719,140000,34368585650,22300,22350,22350,22300,1880
20230719,135900,34326654850,22300,22300,22350,22250,1299
20230719,135800,34297686150,22300,22300,22350,22300,1801
20230719,135700,34257510500,22300,22250,22300,22250,3623
20230719,135600,34176736900,22250,22300,22300,22250,2595
20230719,135500,34118985550,22300,22300,22300,22250,1571
20230719,135400,34084006350,22300,22200,22300,22150,4179
20230719,135300,33991160100,22200,22150,22200,22100,410
20230719,135200,33982069750,22150,22150,22200,22100,1200
20230719,135100,33955491550,22100,22100,22150,22100,603
20230719,135000,33942148250,22050,22100,22100,22050,298
20230719,134900,33935562600,22100,22000,22100,22000,278
20230719,134800,33929422500,22050,22000,22100,22000,438
20230719,134700,33919756700,22050,22050,22100,22000,1794
20230719,134600,33880234200,22100,22100,22150,22050,944
20230719,134500,33859362700,22100,22150,22150,22100,1063
20230719,134400,33835850550,22150,22150,22200,22100,1127
20230719,134300,33810890400,22150,22100,22150,22100,1240
20230719,134200,33783464350,22150,22150,22200,22150,4041
20230719,134100,33693948850,22150,22150,22150,22100,547
20230719,134000,33681838650,22100,22100,22150,22050,2239
20230719,133900,33632353050,22100,22000,22100,22000,1071
20230719,133800,33608708600,22050,22000,22050,21950,543
20230719,133700,33596742850,21950,21950,22000,21950,704
20230719,133600,33581270050,22000,22000,22000,21950,1012
20230719,133500,33559012100,22000,22000,22000,22000,484
20230719,133400,33548364100,22000,22000,22000,21950,391
20230719,133300,33539765050,21950,22000,22000,21950,1575
20230719,133200,33505177100,22000,22050,22050,21950,1490
20230719,133100,33472390250,22000,22000,22050,21950,2688
20230719,133000,33413241550,21950,21900,22000,21850,6041
20230719,132900,33280611950,21900,21950,21950,21850,2179
20230719,132800,33232886900,21950,21900,21950,21850,1105
20230719,132700,33208659400,21900,21850,21900,21800,1654
20230719,132600,33172521000,21850,21850,21850,21800,2423
20230719,132500,33119582450,21850,21800,21850,21800,5106
20230719,132400,33008160350,21800,21900,21900,21800,1926
20230719,132300,32966089700,21900,21900,21950,21850,1930
20230719,132200,32923838500,21900,21900,21950,21850,1384
20230719,132100,32893505600,21850,21800,21900,21800,2172
20230719,132000,32846103750,21800,21800,21900,21800,4522
20230719,131900,32747368750,21800,21800,21850,21800,3726
20230719,131800,32665985400,21800,21900,21900,21800,1944
20230719,131700,32623507650,21850,21850,21900,21800,2635
20230719,131600,32565891350,21850,21900,21950,21800,4663
20230719,131500,32463944350,21900,21850,21950,21850,2044
20230719,131400,32419180250,21850,21850,21900,21800,8207
20230719,131300,32239758150,21900,21950,21950,21850,9623
20230719,131200,32029002500,21950,22000,22000,21900,3120
20230719,131100,31960518550,21950,22000,22000,21950,2115
20230719,131000,31914063800,22000,21950,22000,21950,827
20230719,130900,31895873750,22000,22050,22050,21950,1083
20230719,130800,31872043950,22050,22000,22050,22000,762
20230719,130700,31855276300,22000,21950,22000,21900,1836
20230719,130600,31814988450,21950,21950,22000,21900,3118
20230719,130500,31746600500,22000,21950,22000,21900,3846
20230719,130400,31662185300,22000,22050,22050,21950,11863
20230719,130300,31401401000,22050,22000,22050,22000,1923
20230719,130200,31359069100,22000,22100,22100,22000,3395
20230719,130100,31284241600,22050,22100,22100,22050,3863
20230719,130000,31198997450,22100,22150,22150,22100,471
20230719,125900,31188586850,22100,22100,22150,22050,302
20230719,125800,31181913350,22050,22100,22100,22050,568
20230719,125700,31169370550,22100,22100,22100,22100,1829
20230719,125600,31128949650,22100,22150,22200,22100,2477
20230719,125500,31074087450,22200,22150,22200,22150,1032
20230719,125400,31051219650,22150,22150,22200,22150,1430
20230719,125300,31019492600,22150,22150,22200,22150,302
20230719,125200,31012795400,22150,22200,22200,22150,1220
20230719,125100,30985763750,22200,22150,22200,22150,367
20230719,125000,30977633150,22200,22200,22250,22150,4207
20230719,124900,30884236050,22200,22200,22250,22200,1273
20230719,124800,30855919550,22250,22250,22300,22200,543
20230719,124700,30843837350,22300,22300,22300,22250,3115
20230719,124600,30774524100,22300,22300,22300,22250,602
20230719,124500,30761110050,22300,22250,22300,22250,252
20230719,124400,30755493200,22300,22250,22300,22250,347
20230719,124300,30747756450,22250,22300,22300,22250,161
20230719,124200,30744169150,22300,22300,22300,22250,748
20230719,124100,30727506300,22250,22250,22300,22250,279
20230719,124000,30721286950,22250,22300,22300,22250,730
20230719,123900,30705011300,22300,22300,22300,22250,1062
20230719,123800,30681374600,22300,22300,22300,22250,382
20230719,123700,30672866100,22250,22250,22300,22250,290
20230719,123600,30666412300,22250,22300,22300,22250,1658
20230719,123500,30629521300,22300,22250,22300,22250,910
20230719,123400,30609254150,22250,22250,22300,22250,147
20230719,123300,30605980200,22300,22300,22300,22250,516
20230719,123200,30594477600,22300,22250,22300,22250,607
20230719,123100,30580947950,22300,22200,22300,22200,671
20230719,123000,30566026250,22250,22200,22250,22200,418
20230719,122900,30556731950,22250,22250,22250,22200,407
20230719,122800,30547688950,22250,22250,22250,22200,162
20230719,122700,30544088400,22250,22200,22250,22200,952
20230719,122600,30522916550,22200,22200,22200,22200,285
20230719,122500,30516589550,22200,22200,22200,22200,1042
20230719,122400,30493457150,22200,22150,22250,22150,1292
20230719,122300,30464773400,22150,22200,22200,22150,337
20230719,122200,30457306700,22150,22200,22200,22150,1127
20230719,122100,30432301450,22200,22200,22200,22150,721
20230719,122000,30416303050,22150,22200,22200,22150,162
20230719,121900,30412711650,22200,22150,22200,22150,325
20230719,121800,30405502100,22200,22250,22250,22200,723
20230719,121700,30389445350,22200,22200,22250,22150,1147
20230719,121600,30363984800,22250,22250,22250,22200,729
20230719,121500,30347792750,22200,22200,22250,22200,205
20230719,121400,30343236350,22250,22200,22250,22200,99
20230719,121300,30341038500,22200,22200,22250,22200,523
20230719,121200,30329426950,22200,22250,22250,22200,1413
20230719,121100,30298044450,22200,22250,22300,22200,698
20230719,121000,30282517250,22300,22300,22300,22250,466
20230719,120900,30272147700,22250,22250,22300,22200,180
20230719,120800,30268142550,22250,22300,22300,22250,1313
20230719,120700,30238927850,22300,22300,22300,22250,156
20230719,120600,30235455950,22250,22250,22300,22250,134
20230719,120500,30232471450,22250,22250,22250,22200,701
20230719,120400,30216874300,22300,22200,22300,22200,1400
20230719,120300,30185725150,22250,22250,22250,22200,161
20230719,120200,30182143000,22250,22200,22250,22200,488
20230719,120100,30171288300,22200,22250,22250,22200,609
20230719,120000,30157740600,22200,22200,22250,22150,2102
20230719,115900,30111114300,22200,22150,22200,22150,411
20230719,115800,30101994400,22150,22200,22200,22150,270
20230719,115700,30096009200,22200,22200,22200,22150,1644
20230719,115600,30059533150,22200,22100,22200,22100,371
20230719,115500,30051317500,22100,22100,22150,22100,593
20230719,115400,30038204900,22100,22150,22150,22100,1344
20230719,115300,30008480900,22150,22150,22150,22100,774
20230719,115200,29991355000,22100,22100,22150,22050,2302
20230719,115100,29940489650,22100,22100,22150,22050,1641
20230719,115000,29904292300,22100,22050,22100,22050,345
20230719,114900,29896678750,22050,22100,22150,22050,652
20230719,114800,29882259000,22100,22100,22100,22050,707
20230719,114700,29866637750,22050,22150,22150,22050,1263
20230719,114600,29838724250,22150,22100,22150,22100,2078
20230719,114500,29792772800,22150,22150,22200,22150,1265
20230719,114400,29764738050,22150,22100,22150,22100,1371
20230719,114300,29734378750,22100,22100,22200,22100,1886
20230719,114200,29692580950,22150,22150,22200,22150,1643
20230719,114100,29656183850,22100,22100,22150,22100,1213
20230719,114000,29629342850,22100,22100,22150,22100,373
20230719,113900,29621096700,22100,22100,22150,22100,1398
20230719,113800,29590200000,22100,22100,22150,22100,3575
20230719,113700,29511191800,22100,22200,22200,22100,3242
20230719,113600,29439360450,22250,22300,22300,22200,698
20230719,113500,29423862650,22250,22300,22300,22250,3606
20230719,113400,29343612100,22300,22250,22300,22250,226
20230719,113300,29338577200,22250,22300,22300,22250,163
20230719,113200,29334949600,22250,22250,22250,22250,79
20230719,113100,29333191850,22250,22300,22300,22250,905
20230719,113000,29313035100,22300,22300,22300,22300,396
20230719,112900,29304204300,22300,22300,22350,22300,1827
20230719,112800,29263413150,22300,22300,22350,22300,1368
20230719,112700,29232903750,22350,22400,22400,22300,1519
20230719,112600,29198953450,22400,22350,22400,22350,814
20230719,112500,29180729750,22400,22400,22400,22350,423
20230719,112400,29171269650,22350,22350,22400,22350,884
20230719,112300,29151484150,22350,22350,22400,22350,1272
20230719,112200,29122994600,22350,22350,22400,22300,1478
20230719,112100,29089980350,22350,22350,22400,22350,461
20230719,112000,29079674850,22350,22350,22400,22350,513
20230719,111900,29068202100,22350,22350,22400,22350,2734
20230719,111800,29007094850,22350,22350,22400,22350,1674
20230719,111700,28969668600,22400,22400,22450,22350,1787
20230719,111600,28929638050,22450,22400,22450,22400,2478
20230719,111500,28874120950,22400,22400,22450,22350,1549
20230719,111400,28839413300,22350,22450,22450,22350,3792
20230719,111300,28754355450,22450,22350,22450,22350,3833
20230719,111200,28668461600,22400,22200,22400,22200,4889
20230719,111100,28559311100,22250,22150,22250,22100,3598
20230719,111000,28479579300,22150,22150,22200,22100,9490
20230719,110900,28269493750,22200,22200,22250,22150,473
20230719,110800,28259001000,22250,22200,22250,22150,3370
20230719,110700,28184188100,22200,22250,22250,22200,2113
20230719,110600,28137277300,22250,22250,22300,22250,2637
20230719,110500,28078595850,22250,22200,22300,22200,1900
20230719,110400,28036349950,22200,22200,22250,22200,1838
20230719,110300,27995544850,22150,22200,22250,22150,1395
20230719,110200,27964579950,22200,22200,22250,22150,1903
20230719,110100,27922339200,22200,22300,22350,22150,3734
20230719,110000,27839215400,22300,22250,22300,22250,5801
20230719,105900,27709929350,22250,22200,22250,22150,6556
20230719,105800,27564282750,22150,22150,22200,22150,2165
20230719,105700,27516295450,22150,22100,22150,22050,1520
20230719,105600,27482701750,22100,22100,22150,22050,3166
20230719,105500,27412668000,22050,22050,22100,22000,4464
20230719,105400,27314255450,22050,22000,22100,22000,1035
20230719,105300,27291442150,22000,22100,22150,22000,6569
20230719,105200,27146523900,22100,22100,22100,22050,1277
20230719,105100,27118320550,22050,21950,22100,21950,4676
20230719,105000,27015368000,21950,21900,22000,21900,7260
20230719,104900,26856113450,21950,21950,21950,21900,3655
20230719,104800,26776024650,21950,21750,21950,21700,10220
20230719,104700,26552826750,21750,21850,21850,21700,19640
20230719,104600,26124990950,21850,21950,21950,21850,17700
20230719,104500,25737669000,21950,22000,22000,21900,7652
20230719,104400,25569903650,21950,21950,22000,21950,6971
20230719,104300,25416889350,21950,21950,21950,21950,0
20230719,104200,25416889350,21950,22000,22050,21950,12054
20230719,104100,25152150550,22050,22050,22050,22000,14884
20230719,104000,24824660950,22000,22150,22150,22000,12077
20230719,103900,24558105600,22150,22100,22150,22100,2026
20230719,103800,24513295600,22150,22100,22150,22100,3749
20230719,103700,24430404800,22150,22050,22150,22050,3768
20230719,103600,24347136050,22100,22050,22150,22050,3557
20230719,103500,24268631350,22050,22050,22100,22000,3201
20230719,103400,24198103350,22000,22100,22150,22000,17022
20230719,103300,23822602250,22150,22100,22150,22100,5559
20230719,103200,23699713400,22100,22150,22150,22100,3115
20230719,103100,23630833650,22150,22150,22200,22100,3308
20230719,103000,23557659450,22200,22250,22250,22100,3049
20230719,102900,23490060900,22250,22250,22300,22250,3063
20230719,102800,23421813350,22200,22100,22200,22050,3152
20230719,102700,23352085050,22100,22100,22150,22050,4307
20230719,102600,23257039150,22100,22150,22250,22050,20134
20230719,102500,22812011250,22150,22200,22300,22150,3617
20230719,102400,22731756600,22200,22200,22200,22150,2944
20230719,102300,22666449250,22150,22250,22250,22150,11058
20230719,102200,22421172100,22250,22300,22350,22200,6762
20230719,102100,22270672700,22300,22350,22400,22250,3310
20230719,102000,22196852400,22300,22500,22500,22300,9164
20230719,101900,21991774550,22500,22450,22550,22450,5542
20230719,101800,21867218450,22500,22300,22500,22300,4068
20230719,101700,21776296900,22300,22200,22300,22200,4357
20230719,101600,21679314250,22250,22200,22250,22150,2777
20230719,101500,21617662900,22200,22200,22250,22150,3498
20230719,101400,21540079850,22150,22150,22250,22150,7026
20230719,101300,21384271100,22150,22150,22250,22150,4173
20230719,101200,21291651500,22150,22200,22200,22150,5001
20230719,101100,21180785050,22200,22200,22250,22150,4309
20230719,101000,21085165500,22200,22250,22300,22150,5419
20230719,100900,20964797900,22250,22350,22350,22200,7183
20230719,100800,20805085400,22250,22200,22300,22200,7499
20230719,100700,20638209850,22200,22250,22300,22200,4630
20230719,100600,20535238300,22250,22300,22350,22250,3170
20230719,100500,20464579750,22300,22300,22350,22250,4190
20230719,100400,20371193000,22300,22400,22450,22250,5149
20230719,100300,20256278250,22400,22450,22500,22350,7022
20230719,100200,20098970350,22450,22450,22500,22400,1938
20230719,100100,20055516000,22450,22550,22600,22400,10418
20230719,100000,19820833750,22600,22650,22650,22550,5014
20230719,095900,19707641050,22650,22650,22700,22600,9366
20230719,095800,19495582000,22600,22500,22650,22500,2697
20230719,095700,19434717850,22500,22550,22550,22450,1858
20230719,095600,19392915500,22550,22550,22600,22500,3430
20230719,095500,19315520600,22550,22600,22650,22500,5766
20230719,095400,19185375400,22550,22450,22650,22450,7959
20230719,095300,19006117600,22450,22400,22500,22300,8035
20230719,095200,18826096000,22300,22200,22400,22150,12006
20230719,095100,18559274950,22200,22050,22300,22050,15814
20230719,095000,18208426700,22050,22300,22350,22050,30779
20230719,094900,17525790400,22300,22450,22500,22300,19776
20230719,094800,17083156500,22450,22450,22500,22400,14201
20230719,094700,16764430350,22500,22600,22600,22450,20508
20230719,094600,16303135600,22650,22650,22700,22600,8845
20230719,094500,16103065450,22650,22750,22750,22650,4791
20230719,094400,15994529700,22750,22750,22800,22650,9605
20230719,094300,15776316850,22700,22800,22800,22700,4302
20230719,094200,15678396200,22750,22850,22900,22750,4323
20230719,094100,15579768250,22850,22750,22950,22750,6400
20230719,094000,15433635750,22800,22750,22800,22700,5776
20230719,093900,15302134100,22750,22850,22850,22750,6366
20230719,093800,15157044150,22800,23050,23050,22800,6261
20230719,093700,15013930900,23000,22900,23000,22850,7918
20230719,093600,14832524550,22950,22850,22950,22850,4612
20230719,093500,14726879750,22850,22850,22900,22750,6922
20230719,093400,14569064900,22850,22900,22900,22800,8157
20230719,093300,14382714650,22900,22800,22900,22750,12351
20230719,093200,14100985450,22800,22850,22850,22750,6523
20230719,093100,13952214250,22750,22500,22850,22400,26628
20230719,093000,13351789900,22450,22700,22700,22400,40372
20230719,092900,12442287800,22700,23000,23000,22650,31698
20230719,092800,11719318050,23000,23050,23100,23000,13521
20230719,092700,11408131150,23100,23100,23150,23050,3384
20230719,092600,11330070200,23100,23100,23150,23050,5687
20230719,092500,11198785000,23050,23100,23100,23050,7908
20230719,092400,11016343050,23050,23150,23200,23050,12457
20230719,092300,10728174250,23150,23100,23150,23050,7570
20230719,092200,10553078050,23100,23150,23150,23000,6838
20230719,092100,10395193700,23150,23050,23200,23000,14362
20230719,092000,10064213650,23100,23000,23100,23000,14923
20230719,091900,9720503550,23000,23350,23400,23000,37813
20230719,091800,8845340600,23300,23400,23450,23300,11575
20230719,091700,8574883800,23450,23700,23700,23400,12222
20230719,091600,8287408800,23650,23650,23750,23550,7837
20230719,091500,8101780150,23650,23500,23700,23400,5123
20230719,091400,7981323300,23450,23350,23600,23300,15771
20230719,091300,7612136200,23400,23600,23600,23350,20476
20230719,091200,7131517550,23600,23800,23800,23600,15347
20230719,091100,6768285750,23800,23850,23850,23700,7776
20230719,091000,6583549750,23850,23700,23850,23650,13527
20230719,090900,6263096100,23700,23700,23750,23600,10203
20230719,090800,6021459100,23650,23850,23850,23650,23112
20230719,090700,5472238650,23850,24300,24300,23850,25909
20230719,090600,4850334600,24300,24200,24400,24150,7814
20230719,090500,4660574050,24200,24050,24200,24000,6770
20230719,090400,4497375200,24050,24350,24350,24000,26821
20230719,090300,3848884300,24300,24400,24500,24300,23594
20230719,090200,3273513150,24400,24450,24550,24300,33250
20230719,090100,2461486850,24500,24250,24550,24200,43706
20230719,090000,1394439300,24250,24350,24400,24150,57320