KissMeData/200710/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202200,29121087200,24300,24300,24300,24300,12873
20230719,202100,29121087200,24300,24300,24300,24300,0
20230719,202000,29121087200,24300,24300,24300,24300,0
20230719,201900,29121087200,24300,24300,24300,24300,0
20230719,201800,29121087200,24300,24300,24300,24300,0
20230719,201700,29121087200,24300,24300,24300,24300,0
20230719,201600,29121087200,24300,24300,24300,24300,0
20230719,201500,29121087200,24300,24300,24300,24300,0
20230719,201400,29121087200,24300,24300,24300,24300,0
20230719,201300,29121087200,24300,24300,24300,24300,0
20230719,201200,29121087200,24300,24300,24300,24300,0
20230719,201100,29121087200,24300,24300,24300,24300,0
20230719,201000,29121087200,24300,24300,24300,24300,0
20230719,200900,29121087200,24300,24300,24300,24300,0
20230719,200800,29121087200,24300,24300,24300,24300,0
20230719,200700,29121087200,24300,24300,24300,24300,0
20230719,200600,29121087200,24300,24300,24300,24300,0
20230719,200500,29121087200,24300,24300,24300,24300,0
20230719,200400,29121087200,24300,24300,24300,24300,0
20230719,200300,29121087200,24300,24300,24300,24300,0
20230719,200200,29121087200,24300,24300,24300,24300,0
20230719,200100,29121087200,24300,24300,24300,24300,0
20230719,200000,29121087200,24300,24300,24300,24300,0
20230719,195900,29121087200,24300,24300,24300,24300,0
20230719,195800,29121087200,24300,24300,24300,24300,0
20230719,195700,29121087200,24300,24300,24300,24300,0
20230719,195600,29121087200,24300,24300,24300,24300,0
20230719,195500,29121087200,24300,24300,24300,24300,0
20230719,195400,29121087200,24300,24300,24300,24300,0
20230719,195300,29121087200,24300,24300,24300,24300,0
20230719,195200,29121087200,24300,24300,24300,24300,12873
20230719,195100,29121087200,24300,24300,24300,24300,0
20230719,195000,29121087200,24300,24300,24300,24300,0
20230719,194900,29121087200,24300,24300,24300,24300,0
20230719,194800,29121087200,24300,24300,24300,24300,0
20230719,194700,29121087200,24300,24300,24300,24300,0
20230719,194600,29121087200,24300,24300,24300,24300,0
20230719,194500,29121087200,24300,24300,24300,24300,0
20230719,194400,29121087200,24300,24300,24300,24300,0
20230719,194300,29121087200,24300,24300,24300,24300,0
20230719,194200,29121087200,24300,24300,24300,24300,0
20230719,194100,29121087200,24300,24300,24300,24300,0
20230719,194000,29121087200,24300,24300,24300,24300,0
20230719,193900,29121087200,24300,24300,24300,24300,0
20230719,193800,29121087200,24300,24300,24300,24300,0
20230719,193700,29121087200,24300,24300,24300,24300,0
20230719,193600,29121087200,24300,24300,24300,24300,0
20230719,193500,29121087200,24300,24300,24300,24300,0
20230719,193400,29121087200,24300,24300,24300,24300,0
20230719,193300,29121087200,24300,24300,24300,24300,0
20230719,193200,29121087200,24300,24300,24300,24300,0
20230719,193100,29121087200,24300,24300,24300,24300,0
20230719,193000,29121087200,24300,24300,24300,24300,0
20230719,192900,29121087200,24300,24300,24300,24300,0
20230719,192800,29121087200,24300,24300,24300,24300,0
20230719,192700,29121087200,24300,24300,24300,24300,0
20230719,192600,29121087200,24300,24300,24300,24300,0
20230719,192500,29121087200,24300,24300,24300,24300,0
20230719,192400,29121087200,24300,24300,24300,24300,0
20230719,192300,29121087200,24300,24300,24300,24300,0
20230719,192200,29121087200,24300,24300,24300,24300,12873
20230719,192100,29121087200,24300,24300,24300,24300,0
20230719,192000,29121087200,24300,24300,24300,24300,0
20230719,191900,29121087200,24300,24300,24300,24300,0
20230719,191800,29121087200,24300,24300,24300,24300,0
20230719,191700,29121087200,24300,24300,24300,24300,0
20230719,191600,29121087200,24300,24300,24300,24300,0
20230719,191500,29121087200,24300,24300,24300,24300,0
20230719,191400,29121087200,24300,24300,24300,24300,0
20230719,191300,29121087200,24300,24300,24300,24300,0
20230719,191200,29121087200,24300,24300,24300,24300,0
20230719,191100,29121087200,24300,24300,24300,24300,0
20230719,191000,29121087200,24300,24300,24300,24300,0
20230719,190900,29121087200,24300,24300,24300,24300,0
20230719,190800,29121087200,24300,24300,24300,24300,0
20230719,190700,29121087200,24300,24300,24300,24300,0
20230719,190600,29121087200,24300,24300,24300,24300,0
20230719,190500,29121087200,24300,24300,24300,24300,0
20230719,190400,29121087200,24300,24300,24300,24300,0
20230719,190300,29121087200,24300,24300,24300,24300,0
20230719,190200,29121087200,24300,24300,24300,24300,0
20230719,190100,29121087200,24300,24300,24300,24300,0
20230719,190000,29121087200,24300,24300,24300,24300,0
20230719,185900,29121087200,24300,24300,24300,24300,0
20230719,185800,29121087200,24300,24300,24300,24300,0
20230719,185700,29121087200,24300,24300,24300,24300,0
20230719,185600,29121087200,24300,24300,24300,24300,0
20230719,185500,29121087200,24300,24300,24300,24300,0
20230719,185400,29121087200,24300,24300,24300,24300,0
20230719,185300,29121087200,24300,24300,24300,24300,0
20230719,185200,29121087200,24300,24300,24300,24300,12873
20230719,185100,29121087200,24300,24300,24300,24300,0
20230719,185000,29121087200,24300,24300,24300,24300,0
20230719,184900,29121087200,24300,24300,24300,24300,0
20230719,184800,29121087200,24300,24300,24300,24300,0
20230719,184700,29121087200,24300,24300,24300,24300,0
20230719,184600,29121087200,24300,24300,24300,24300,0
20230719,184500,29121087200,24300,24300,24300,24300,0
20230719,184400,29121087200,24300,24300,24300,24300,0
20230719,184300,29121087200,24300,24300,24300,24300,0
20230719,184200,29121087200,24300,24300,24300,24300,0
20230719,184100,29121087200,24300,24300,24300,24300,0
20230719,184000,29121087200,24300,24300,24300,24300,0
20230719,183900,29121087200,24300,24300,24300,24300,0
20230719,183800,29121087200,24300,24300,24300,24300,0
20230719,183700,29121087200,24300,24300,24300,24300,0
20230719,183600,29121087200,24300,24300,24300,24300,0
20230719,183500,29121087200,24300,24300,24300,24300,0
20230719,183400,29121087200,24300,24300,24300,24300,0
20230719,183300,29121087200,24300,24300,24300,24300,0
20230719,183200,29121087200,24300,24300,24300,24300,0
20230719,183100,29121087200,24300,24300,24300,24300,0
20230719,183000,29121087200,24300,24300,24300,24300,0
20230719,182900,29121087200,24300,24300,24300,24300,0
20230719,182800,29121087200,24300,24300,24300,24300,0
20230719,182700,29121087200,24300,24300,24300,24300,0
20230719,182600,29121087200,24300,24300,24300,24300,0
20230719,182500,29121087200,24300,24300,24300,24300,0
20230719,182400,29121087200,24300,24300,24300,24300,0
20230719,182300,29121087200,24300,24300,24300,24300,0
20230719,182200,29121087200,24300,24300,24300,24300,12873
20230719,182100,29121087200,24300,24300,24300,24300,0
20230719,182000,29121087200,24300,24300,24300,24300,0
20230719,181900,29121087200,24300,24300,24300,24300,0
20230719,181800,29121087200,24300,24300,24300,24300,0
20230719,181700,29121087200,24300,24300,24300,24300,0
20230719,181600,29121087200,24300,24300,24300,24300,0
20230719,181500,29121087200,24300,24300,24300,24300,0
20230719,181400,29121087200,24300,24300,24300,24300,0
20230719,181300,29121087200,24300,24300,24300,24300,0
20230719,181200,29121087200,24300,24300,24300,24300,0
20230719,181100,29121087200,24300,24300,24300,24300,0
20230719,181000,29121087200,24300,24300,24300,24300,0
20230719,180900,29121087200,24300,24300,24300,24300,0
20230719,180800,29121087200,24300,24300,24300,24300,0
20230719,180700,29121087200,24300,24300,24300,24300,0
20230719,180600,29121087200,24300,24300,24300,24300,0
20230719,180500,29121087200,24300,24300,24300,24300,0
20230719,180400,29121087200,24300,24300,24300,24300,0
20230719,180300,29121087200,24300,24300,24300,24300,0
20230719,180200,29121087200,24300,24300,24300,24300,0
20230719,180100,29121087200,24300,24300,24300,24300,0
20230719,180000,29121087200,24300,24300,24300,24300,0
20230719,175900,29121087200,24300,24300,24300,24300,0
20230719,175800,29121087200,24300,24300,24300,24300,0
20230719,175700,29121087200,24300,24300,24300,24300,0
20230719,175600,29121087200,24300,24300,24300,24300,0
20230719,175500,29121087200,24300,24300,24300,24300,0
20230719,175400,29121087200,24300,24300,24300,24300,0
20230719,175300,29121087200,24300,24300,24300,24300,0
20230719,175200,29121087200,24300,24300,24300,24300,12873
20230719,175100,29121087200,24300,24300,24300,24300,0
20230719,175000,29121087200,24300,24300,24300,24300,0
20230719,174900,29121087200,24300,24300,24300,24300,0
20230719,174800,29121087200,24300,24300,24300,24300,0
20230719,174700,29121087200,24300,24300,24300,24300,0
20230719,174600,29121087200,24300,24300,24300,24300,0
20230719,174500,29121087200,24300,24300,24300,24300,0
20230719,174400,29121087200,24300,24300,24300,24300,0
20230719,174300,29121087200,24300,24300,24300,24300,0
20230719,174200,29121087200,24300,24300,24300,24300,0
20230719,174100,29121087200,24300,24300,24300,24300,0
20230719,174000,29121087200,24300,24300,24300,24300,0
20230719,173900,29121087200,24300,24300,24300,24300,0
20230719,173800,29121087200,24300,24300,24300,24300,0
20230719,173700,29121087200,24300,24300,24300,24300,0
20230719,173600,29121087200,24300,24300,24300,24300,0
20230719,173500,29121087200,24300,24300,24300,24300,0
20230719,173400,29121087200,24300,24300,24300,24300,0
20230719,173300,29121087200,24300,24300,24300,24300,0
20230719,173200,29121087200,24300,24300,24300,24300,0
20230719,173100,29121087200,24300,24300,24300,24300,0
20230719,173000,29121087200,24300,24300,24300,24300,0
20230719,172900,29121087200,24300,24300,24300,24300,0
20230719,172800,29121087200,24300,24300,24300,24300,0
20230719,172700,29121087200,24300,24300,24300,24300,0
20230719,172600,29121087200,24300,24300,24300,24300,0
20230719,172500,29121087200,24300,24300,24300,24300,0
20230719,172400,29121087200,24300,24300,24300,24300,0
20230719,172300,29121087200,24300,24300,24300,24300,0
20230719,172200,29121087200,24300,24300,24300,24300,12873
20230719,172100,29121087200,24300,24300,24300,24300,0
20230719,172000,29121087200,24300,24300,24300,24300,0
20230719,171900,29121087200,24300,24300,24300,24300,0
20230719,171800,29121087200,24300,24300,24300,24300,0
20230719,171700,29121087200,24300,24300,24300,24300,0
20230719,171600,29121087200,24300,24300,24300,24300,0
20230719,171500,29121087200,24300,24300,24300,24300,0
20230719,171400,29121087200,24300,24300,24300,24300,0
20230719,171300,29121087200,24300,24300,24300,24300,0
20230719,171200,29121087200,24300,24300,24300,24300,0
20230719,171100,29121087200,24300,24300,24300,24300,0
20230719,171000,29121087200,24300,24300,24300,24300,0
20230719,170900,29121087200,24300,24300,24300,24300,0
20230719,170800,29121087200,24300,24300,24300,24300,0
20230719,170700,29121087200,24300,24300,24300,24300,0
20230719,170600,29121087200,24300,24300,24300,24300,0
20230719,170500,29121087200,24300,24300,24300,24300,0
20230719,170400,29121087200,24300,24300,24300,24300,0
20230719,170300,29121087200,24300,24300,24300,24300,0
20230719,170200,29121087200,24300,24300,24300,24300,0
20230719,170100,29121087200,24300,24300,24300,24300,0
20230719,170000,29121087200,24300,24300,24300,24300,0
20230719,165900,29121087200,24300,24300,24300,24300,0
20230719,165800,29121087200,24300,24300,24300,24300,0
20230719,165700,29121087200,24300,24300,24300,24300,0
20230719,165600,29121087200,24300,24300,24300,24300,0
20230719,165500,29121087200,24300,24300,24300,24300,0
20230719,165400,29121087200,24300,24300,24300,24300,0
20230719,165300,29121087200,24300,24300,24300,24300,0
20230719,165200,29121087200,24300,24300,24300,24300,12873
20230719,165100,29121087200,24300,24300,24300,24300,0
20230719,165000,29121087200,24300,24300,24300,24300,0
20230719,164900,29121087200,24300,24300,24300,24300,0
20230719,164800,29121087200,24300,24300,24300,24300,0
20230719,164700,29121087200,24300,24300,24300,24300,0
20230719,164600,29121087200,24300,24300,24300,24300,0
20230719,164500,29121087200,24300,24300,24300,24300,0
20230719,164400,29121087200,24300,24300,24300,24300,0
20230719,164300,29121087200,24300,24300,24300,24300,0
20230719,164200,29121087200,24300,24300,24300,24300,0
20230719,164100,29121087200,24300,24300,24300,24300,0
20230719,164000,29121087200,24300,24300,24300,24300,0
20230719,163900,29121087200,24300,24300,24300,24300,0
20230719,163800,29121087200,24300,24300,24300,24300,0
20230719,163700,29121087200,24300,24300,24300,24300,0
20230719,163600,29121087200,24300,24300,24300,24300,0
20230719,163500,29121087200,24300,24300,24300,24300,0
20230719,163400,29121087200,24300,24300,24300,24300,0
20230719,163300,29121087200,24300,24300,24300,24300,0
20230719,163200,29121087200,24300,24300,24300,24300,0
20230719,163100,29121087200,24300,24300,24300,24300,0
20230719,163000,29121087200,24300,24300,24300,24300,0
20230719,162900,29121087200,24300,24300,24300,24300,0
20230719,162800,29121087200,24300,24300,24300,24300,0
20230719,162700,29121087200,24300,24300,24300,24300,0
20230719,162600,29121087200,24300,24300,24300,24300,0
20230719,162500,29121087200,24300,24300,24300,24300,0
20230719,162400,29121087200,24300,24300,24300,24300,0
20230719,162300,29121087200,24300,24300,24300,24300,0
20230719,162200,29121087200,24300,24300,24300,24300,12873
20230719,162100,29121087200,24300,24300,24300,24300,0
20230719,162000,29121087200,24300,24300,24300,24300,0
20230719,161900,29121087200,24300,24300,24300,24300,0
20230719,161800,29121087200,24300,24300,24300,24300,0
20230719,161700,29121087200,24300,24300,24300,24300,0
20230719,161600,29121087200,24300,24300,24300,24300,0
20230719,161500,29121087200,24300,24300,24300,24300,0
20230719,161400,29121087200,24300,24300,24300,24300,0
20230719,161300,29121087200,24300,24300,24300,24300,0
20230719,161200,29121087200,24300,24300,24300,24300,0
20230719,161100,29121087200,24300,24300,24300,24300,0
20230719,161000,29121087200,24300,24300,24300,24300,0
20230719,160900,29121087200,24300,24300,24300,24300,0
20230719,160800,29121087200,24300,24300,24300,24300,0
20230719,160700,29121087200,24300,24300,24300,24300,0
20230719,160600,29121087200,24300,24300,24300,24300,0
20230719,160500,29121087200,24300,24300,24300,24300,0
20230719,160400,29121087200,24300,24300,24300,24300,0
20230719,160300,29121087200,24300,24300,24300,24300,0
20230719,160200,29121087200,24300,24300,24300,24300,0
20230719,160100,29121087200,24300,24300,24300,24300,0
20230719,160000,29121087200,24300,24300,24300,24300,0
20230719,155900,29121087200,24300,24300,24300,24300,0
20230719,155800,29121087200,24300,24300,24300,24300,0
20230719,155700,29121087200,24300,24300,24300,24300,0
20230719,155600,29121087200,24300,24300,24300,24300,0
20230719,155500,29121087200,24300,24300,24300,24300,0
20230719,155400,29121087200,24300,24300,24300,24300,0
20230719,155300,29121087200,24300,24300,24300,24300,0
20230719,155200,29121087200,24300,24300,24300,24300,12873
20230719,155100,29121087200,24300,24300,24300,24300,0
20230719,155000,29121087200,24300,24300,24300,24300,0
20230719,154900,29121087200,24300,24300,24300,24300,0
20230719,154800,29121087200,24300,24300,24300,24300,0
20230719,154700,29121087200,24300,24300,24300,24300,0
20230719,154600,29121087200,24300,24300,24300,24300,0
20230719,154500,29121087200,24300,24300,24300,24300,0
20230719,154400,29121087200,24300,24300,24300,24300,0
20230719,154300,29121087200,24300,24300,24300,24300,0
20230719,154200,29121087200,24300,24300,24300,24300,0
20230719,154100,29121087200,24300,24300,24300,24300,0
20230719,154000,29121087200,24300,24300,24300,24300,0
20230719,153900,29121087200,24300,24300,24300,24300,0
20230719,153800,29121087200,24300,24300,24300,24300,0
20230719,153700,29121087200,24300,24300,24300,24300,0
20230719,153600,29121087200,24300,24300,24300,24300,0
20230719,153500,29121087200,24300,24300,24300,24300,0
20230719,153400,29121087200,24300,24300,24300,24300,0
20230719,153300,29121087200,24300,24300,24300,24300,0
20230719,153200,29121087200,24300,24300,24300,24300,0
20230719,153100,29121087200,24300,24300,24300,24300,0
20230719,153000,29121087200,24300,24300,24300,24300,12873
20230719,152900,28808273300,24350,24350,24350,24350,0
20230719,152800,28808273300,24350,24350,24350,24350,0
20230719,152700,28808273300,24350,24350,24350,24350,0
20230719,152600,28808273300,24350,24350,24350,24350,0
20230719,152500,28808273300,24350,24350,24350,24350,0
20230719,152400,28808273300,24350,24350,24350,24350,0
20230719,152300,28808273300,24350,24350,24350,24350,0
20230719,152200,28808273300,24350,24350,24350,24350,0
20230719,152100,28808273300,24350,24350,24350,24350,0
20230719,152000,28808273300,24350,24350,24350,24350,0
20230719,151900,28808273300,24350,24350,24400,24350,2034
20230719,151800,28758722150,24400,24350,24400,24350,959
20230719,151700,28735330550,24350,24400,24400,24350,1476
20230719,151600,28699335650,24400,24450,24450,24350,1840
20230719,151500,28654440650,24450,24400,24450,24400,1604
20230719,151400,28615293100,24450,24350,24450,24350,1066
20230719,151300,28589273400,24350,24400,24400,24350,1272
20230719,151200,28558297450,24400,24450,24450,24400,1704
20230719,151100,28516716200,24450,24450,24450,24450,485
20230719,151000,28504857950,24450,24450,24450,24400,458
20230719,150900,28493659900,24400,24450,24450,24400,1345
20230719,150800,28460795050,24450,24450,24500,24400,1405
20230719,150700,28426441950,24450,24450,24450,24400,530
20230719,150600,28413489150,24400,24400,24450,24350,654
20230719,150500,28397522450,24400,24400,24400,24350,275
20230719,150400,28390813550,24400,24350,24400,24350,227
20230719,150300,28385278250,24400,24350,24400,24350,2079
20230719,150200,28334634000,24350,24350,24350,24300,291
20230719,150100,28327551800,24350,24350,24350,24300,3460
20230719,150000,28243302500,24400,24500,24500,24400,4017
20230719,145900,28145227350,24500,24500,24500,24450,339
20230719,145800,28136932200,24500,24500,24500,24450,166
20230719,145700,28132866850,24500,24500,24500,24450,2056
20230719,145600,28082595350,24500,24500,24500,24450,201
20230719,145500,28077674950,24500,24500,24500,24450,198
20230719,145400,28072830250,24500,24550,24550,24500,1199
20230719,145300,28043450250,24550,24500,24550,24500,134
20230719,145200,28040160900,24500,24550,24550,24500,800
20230719,145100,28020552950,24550,24550,24550,24500,224
20230719,145000,28015055650,24550,24500,24550,24500,2559
20230719,144900,27952357600,24500,24550,24550,24500,362
20230719,144800,27943481000,24550,24550,24550,24500,320
20230719,144700,27935626500,24550,24550,24550,24500,1724
20230719,144600,27893330700,24500,24500,24500,24450,858
20230719,144500,27872310100,24500,24500,24550,24500,736
20230719,144400,27854275800,24550,24500,24550,24500,84
20230719,144300,27852214100,24550,24550,24550,24500,2107
20230719,144200,27800532250,24550,24550,24550,24550,623
20230719,144100,27785237600,24450,24500,24550,24450,684
20230719,144000,27768482150,24500,24450,24500,24450,342
20230719,143900,27760117950,24450,24450,24500,24400,708
20230719,143800,27742819400,24500,24550,24550,24500,412
20230719,143700,27732719350,24550,24500,24550,24500,687
20230719,143600,27715881000,24500,24450,24500,24400,402
20230719,143500,27706050100,24450,24450,24450,24400,255
20230719,143400,27699821700,24400,24400,24450,24400,217
20230719,143300,27694522050,24400,24400,24400,24350,722
20230719,143200,27676925550,24400,24350,24400,24350,457
20230719,143100,27665790350,24400,24400,24400,24300,1227
20230719,143000,27635911250,24400,24350,24400,24350,988
20230719,142900,27611846900,24400,24350,24400,24350,237
20230719,142800,27606069150,24400,24400,24450,24350,655
20230719,142700,27590088900,24400,24450,24450,24400,732
20230719,142600,27572227500,24450,24400,24450,24400,363
20230719,142500,27563354250,24350,24350,24400,24350,394
20230719,142400,27553755850,24350,24450,24450,24350,1211
20230719,142300,27524255200,24450,24500,24500,24450,799
20230719,142200,27504713200,24500,24500,24550,24450,823
20230719,142100,27484548250,24500,24500,24550,24500,180
20230719,142000,27480137250,24500,24400,24500,24400,3745
20230719,141900,27388553500,24400,24450,24450,24400,983
20230719,141800,27364566950,24400,24350,24450,24350,161
20230719,141700,27360644200,24350,24450,24450,24350,694
20230719,141600,27343736900,24350,24400,24400,24350,510
20230719,141500,27331298250,24400,24450,24450,24350,1138
20230719,141400,27303499450,24400,24400,24500,24400,2534
20230719,141300,27241646100,24400,24500,24500,24400,630
20230719,141200,27226239400,24450,24500,24500,24450,104
20230719,141100,27223693900,24400,24550,24550,24400,98
20230719,141000,27221293100,24550,24500,24550,24400,1138
20230719,140900,27193443650,24500,24450,24500,24450,252
20230719,140800,27187280000,24450,24500,24500,24450,193
20230719,140700,27182552050,24500,24550,24550,24500,423
20230719,140600,27172187550,24550,24500,24550,24500,676
20230719,140500,27155597500,24550,24500,24550,24450,312
20230719,140400,27147950900,24450,24500,24550,24450,499
20230719,140300,27135726250,24550,24550,24550,24550,145
20230719,140200,27132166500,24500,24550,24550,24500,368
20230719,140100,27123139900,24550,24550,24550,24500,458
20230719,140000,27111904150,24500,24550,24550,24500,432
20230719,135900,27101305600,24550,24550,24550,24550,118
20230719,135800,27098408700,24550,24500,24550,24500,102
20230719,135700,27095908700,24500,24500,24550,24450,517
20230719,135600,27083237700,24550,24550,24550,24500,382
20230719,135500,27073860350,24550,24550,24550,24550,102
20230719,135400,27071356250,24550,24550,24550,24550,219
20230719,135300,27065979800,24600,24500,24600,24450,1815
20230719,135200,27021476250,24500,24450,24500,24450,101
20230719,135100,27019006300,24350,24350,24500,24300,2301
20230719,135000,26962779850,24300,24300,24350,24300,436
20230719,134900,26952184100,24300,24300,24300,24250,104
20230719,134800,26949658500,24300,24350,24350,24300,352
20230719,134700,26941102050,24350,24300,24350,24300,547
20230719,134600,26927805000,24350,24450,24450,24350,1810
20230719,134500,26883680550,24450,24250,24450,24250,985
20230719,134400,26859710950,24250,24300,24300,24100,5195
20230719,134300,26734173050,24300,24450,24500,24200,28641
20230719,134200,26038526050,24500,24450,24500,24400,216
20230719,134100,26033237550,24450,24500,24500,24350,3069
20230719,134000,25958413500,24500,24500,24500,24450,368
20230719,133900,25949401200,24450,24450,24500,24450,204
20230719,133800,25944409500,24500,24500,24500,24450,383
20230719,133700,25935030650,24500,24500,24550,24450,849
20230719,133600,25914220000,24500,24500,24500,24450,35
20230719,133500,25913362550,24500,24450,24500,24400,429
20230719,133400,25902888050,24450,24450,24450,24400,317
20230719,133300,25895139400,24400,24450,24450,24400,96
20230719,133200,25892795250,24400,24400,24450,24400,101
20230719,133100,25890329250,24350,24450,24450,24350,500
20230719,133000,25878131250,24450,24450,24450,24400,62
20230719,132900,25876615400,24400,24350,24400,24350,1175
20230719,132800,25847971250,24350,24400,24450,24350,773
20230719,132700,25829109150,24400,24450,24450,24400,343
20230719,132600,25820729350,24450,24400,24450,24400,1158
20230719,132500,25792472200,24400,24400,24400,24400,43
20230719,132400,25791423000,24400,24350,24400,24350,1120
20230719,132300,25764145900,24350,24400,24400,24350,2644
20230719,132200,25699761600,24400,24400,24400,24350,204
20230719,132100,25694792550,24400,24400,24450,24400,792
20230719,132000,25675465050,24400,24450,24450,24400,239
20230719,131900,25669629750,24450,24350,24450,24350,134
20230719,131800,25666361450,24350,24400,24400,24350,288
20230719,131700,25659340900,24400,24400,24400,24350,92
20230719,131600,25657096600,24400,24350,24400,24300,1414
20230719,131500,25622662650,24350,24350,24400,24350,4107
20230719,131400,25522653250,24400,24400,24400,24350,100
20230719,131300,25520213300,24400,24400,24400,24400,199
20230719,131200,25515357700,24400,24400,24450,24350,547
20230719,131100,25502008050,24400,24450,24450,24400,593
20230719,131000,25487530800,24450,24350,24450,24350,1151
20230719,130900,25459394400,24400,24450,24450,24400,2745
20230719,130800,25392413450,24350,24400,24450,24350,1692
20230719,130700,25351151650,24450,24450,24450,24400,195
20230719,130600,25346390300,24400,24450,24450,24400,732
20230719,130500,25328524450,24500,24500,24500,24450,2144
20230719,130400,25276072750,24500,24550,24550,24450,1707
20230719,130300,25234246900,24550,24550,24550,24500,1526
20230719,130200,25196855850,24550,24550,24600,24500,178
20230719,130100,25192489250,24500,24550,24600,24500,733
20230719,130000,25174508750,24550,24550,24550,24500,275
20230719,125900,25167759150,24500,24550,24550,24500,77
20230719,125800,25165868950,24600,24550,24600,24500,226
20230719,125700,25160316750,24550,24600,24600,24550,236
20230719,125600,25154520650,24600,24600,24600,24550,160
20230719,125500,25150585350,24550,24550,24600,24550,142
20230719,125400,25147098300,24500,24550,24550,24450,623
20230719,125300,25131840750,24550,24500,24550,24500,1528
20230719,125200,25094400050,24550,24550,24600,24500,1937
20230719,125100,25046938350,24600,24600,24600,24500,259
20230719,125000,25040574650,24500,24550,24600,24500,155
20230719,124900,25036768850,24600,24600,24600,24550,366
20230719,124800,25027780250,24600,24550,24600,24550,1570
20230719,124700,24989230250,24550,24600,24600,24550,365
20230719,124600,24980261600,24600,24550,24600,24550,443
20230719,124500,24969369950,24600,24600,24600,24550,377
20230719,124400,24960108600,24650,24550,24650,24550,111
20230719,124300,24957378450,24550,24650,24650,24550,120
20230719,124200,24954424650,24650,24600,24650,24550,672
20230719,124100,24937896350,24600,24600,24600,24550,484
20230719,124000,24926010600,24600,24550,24600,24550,651
20230719,123900,24910025550,24550,24600,24600,24550,104
20230719,123800,24907467900,24600,24550,24600,24550,410
20230719,123700,24897392850,24450,24600,24600,24450,3892
20230719,123600,24801962500,24600,24600,24700,24600,1276
20230719,123500,24770520800,24600,24600,24600,24550,173
20230719,123400,24766266250,24550,24500,24550,24500,1531
20230719,123300,24728685600,24500,24500,24550,24500,214
20230719,123200,24723438650,24500,24450,24550,24450,1367
20230719,123100,24689953600,24500,24500,24500,24450,705
20230719,123000,24672681200,24550,24600,24600,24500,1954
20230719,122900,24624733850,24600,24600,24650,24600,228
20230719,122800,24619123800,24650,24600,24650,24550,45
20230719,122700,24618016250,24600,24650,24700,24600,342
20230719,122600,24609599750,24650,24650,24650,24550,511
20230719,122500,24597018000,24650,24650,24650,24650,124
20230719,122400,24593961400,24650,24650,24650,24650,89
20230719,122300,24591767550,24500,24550,24550,24500,30
20230719,122200,24591031300,24500,24700,24700,24500,124
20230719,122100,24587992500,24650,24450,24750,24450,7885
20230719,122000,24393493950,24450,24500,24500,24450,350
20230719,121900,24384920400,24500,24550,24550,24500,393
20230719,121800,24375276450,24550,24650,24650,24550,1775
20230719,121700,24331698950,24650,24650,24650,24600,125
20230719,121600,24328617750,24650,24650,24650,24600,306
20230719,121500,24321082750,24600,24600,24600,24600,490
20230719,121400,24309028750,24600,24600,24650,24600,974
20230719,121300,24285058350,24600,24600,24600,24600,559
20230719,121200,24271306950,24600,24600,24650,24600,2675
20230719,121100,24205411450,24600,24600,24600,24550,613
20230719,121000,24190333650,24550,24450,24550,24450,1283
20230719,120900,24158901450,24400,24350,24400,24350,632
20230719,120800,24143481050,24400,24400,24400,24400,209
20230719,120700,24138381450,24400,24450,24450,24400,1660
20230719,120600,24097852450,24400,24450,24450,24400,99
20230719,120500,24095433900,24450,24450,24450,24400,473
20230719,120400,24083892050,24400,24450,24450,24400,80
20230719,120300,24081937550,24450,24400,24450,24400,311
20230719,120200,24074349100,24400,24400,24400,24350,23
20230719,120100,24073788250,24400,24350,24450,24350,251
20230719,120000,24067670150,24350,24400,24400,24350,396
20230719,115900,24058008950,24400,24350,24400,24350,38
20230719,115800,24057082900,24350,24350,24350,24350,102
20230719,115700,24054599200,24350,24300,24350,24300,388
20230719,115600,24045169850,24350,24300,24350,24300,1082
20230719,115500,24018874150,24300,24300,24300,24250,1634
20230719,115400,23979170950,24350,24400,24400,24300,266
20230719,115300,23972696500,24400,24400,24400,24350,103
20230719,115200,23970187100,24400,24400,24400,24350,50
20230719,115100,23968967800,24400,24450,24450,24400,64
20230719,115000,23967405150,24350,24350,24450,24350,683
20230719,114900,23950743600,24300,24350,24350,24300,267
20230719,114800,23944255450,24350,24350,24350,24300,956
20230719,114700,23921005700,24350,24300,24350,24300,1677
20230719,114600,23880252400,24300,24300,24350,24250,683
20230719,114500,23863656250,24300,24400,24400,24250,5225
20230719,114400,23736693100,24400,24350,24400,24350,32
20230719,114300,23735913150,24450,24350,24450,24350,1387
20230719,114200,23702099350,24350,24400,24450,24350,2008
20230719,114100,23653119250,24400,24500,24500,24400,3420
20230719,114000,23569495550,24500,24450,24500,24450,141
20230719,113900,23566041100,24500,24500,24500,24450,210
20230719,113800,23560896150,24450,24500,24500,24450,1383
20230719,113700,23527025700,24500,24500,24500,24450,1642
20230719,113600,23486797550,24550,24500,24550,24500,1262
20230719,113500,23455878500,24550,24550,24550,24550,440
20230719,113400,23445076500,24550,24550,24550,24550,200
20230719,113300,23440166500,24550,24550,24600,24550,1254
20230719,113200,23409339850,24500,24500,24550,24500,683
20230719,113100,23392578600,24500,24450,24500,24450,632
20230719,113000,23377094700,24500,24500,24500,24450,171
20230719,112900,23372906600,24450,24450,24500,24450,240
20230719,112800,23367035200,24450,24450,24500,24450,1250
20230719,112700,23336472000,24450,24500,24500,24450,291
20230719,112600,23329347900,24500,24500,24550,24450,2384
20230719,112500,23270954200,24500,24550,24550,24500,291
20230719,112400,23263817500,24550,24500,24550,24500,197
20230719,112300,23258985900,24450,24500,24550,24450,930
20230719,112200,23236183100,24550,24500,24550,24500,497
20230719,112100,23224005400,24550,24350,24550,24350,3829
20230719,112000,23130245600,24350,24350,24400,24350,343
20230719,111900,23121890700,24400,24400,24400,24350,1294
20230719,111800,23090333750,24400,24350,24450,24350,662
20230719,111700,23074186500,24350,24400,24400,24300,1763
20230719,111600,23031287050,24400,24350,24450,24350,895
20230719,111500,23009446900,24350,24350,24350,24300,669
20230719,111400,22993168700,24300,24350,24400,24300,1011
20230719,111300,22968578150,24350,24450,24450,24300,3263
20230719,111200,22889058900,24400,24300,24450,24250,1443
20230719,111100,22853915800,24250,24250,24350,24250,1968
20230719,111000,22806112900,24250,24100,24250,24100,2947
20230719,110900,22734801900,24100,24100,24150,24050,5289
20230719,110800,22607521700,24100,24100,24100,24050,4521
20230719,110700,22498605250,24100,24100,24150,24050,4266
20230719,110600,22395805550,24100,24200,24200,24050,5406
20230719,110500,22265489400,24200,24200,24200,24150,3359
20230719,110400,22184292750,24200,24300,24300,24150,8876
20230719,110300,21969375250,24300,24300,24350,24300,2144
20230719,110200,21917271000,24300,24350,24350,24300,2101
20230719,110100,21866212050,24350,24400,24450,24350,2074
20230719,110000,21815663800,24400,24250,24400,24200,3227
20230719,105900,21737321600,24300,24500,24550,24200,25236
20230719,105800,21124345900,24500,24500,24550,24500,464
20230719,105700,21112977250,24550,24400,24550,24350,2363
20230719,105600,21055279300,24400,24550,24550,24350,6087
20230719,105500,20906508400,24550,24600,24600,24500,3430
20230719,105400,20822435850,24550,24550,24600,24500,5318
20230719,105300,20691931400,24600,24650,24650,24600,2684
20230719,105200,20625889650,24650,24650,24700,24650,701
20230719,105100,20608609850,24650,24650,24650,24600,870
20230719,105000,20587164550,24650,24650,24700,24600,963
20230719,104900,20563431850,24650,24650,24750,24600,2204
20230719,104800,20509196700,24650,24650,24800,24600,2068
20230719,104700,20458247350,24650,24600,24650,24600,962
20230719,104600,20434553700,24600,24700,24700,24600,4693
20230719,104500,20318965600,24650,24750,24750,24650,3421
20230719,104400,20234473250,24750,24700,24750,24700,909
20230719,104300,20212013300,24700,24750,24800,24700,1966
20230719,104200,20163351250,24750,24850,24850,24750,427
20230719,104100,20152749550,24850,24800,24850,24750,1163
20230719,104000,20123915050,24800,24750,24800,24700,2178
20230719,103900,20070011350,24750,24750,24800,24750,1560
20230719,103800,20031400850,24750,24700,24800,24700,1677
20230719,103700,19989939900,24700,24900,24900,24700,9352
20230719,103600,19758385400,24900,24900,24900,24850,1153
20230719,103500,19729686300,24900,24900,24950,24900,787
20230719,103400,19710086400,24900,24950,24950,24900,615
20230719,103300,19694742300,24950,24950,24950,24900,1756
20230719,103200,19650985800,24900,24950,24950,24900,453
20230719,103100,19639701550,24950,24850,25000,24850,681
20230719,103000,19622690200,24900,24850,24900,24800,2270
20230719,102900,19566349200,24750,24900,24900,24750,7731
20230719,102800,19374646050,24850,24850,24900,24850,581
20230719,102700,19360202500,24850,24850,24900,24850,920
20230719,102600,19337333850,24900,24950,24950,24850,3601
20230719,102500,19247637700,25000,25100,25100,25000,2312
20230719,102400,19189783700,25100,25100,25150,25050,234
20230719,102300,19183909900,25100,25150,25150,25100,227
20230719,102200,19178211850,25100,25100,25100,25050,161
20230719,102100,19174170850,25100,24950,25100,24950,4800
20230719,102000,19054252100,24950,24950,25000,24900,2863
20230719,101900,18982843150,25000,25050,25050,25000,4871
20230719,101800,18860999000,25100,25100,25100,25050,1905
20230719,101700,18813221400,25100,25200,25200,25100,2007
20230719,101600,18762761300,25200,25200,25250,25200,1123
20230719,101500,18734454500,25250,25200,25250,25200,1287
20230719,101400,18702010300,25250,25250,25300,25200,1378
20230719,101300,18667211650,25250,25250,25250,25150,1671
20230719,101200,18625104550,25250,25300,25350,25250,859
20230719,101100,18603384350,25300,25250,25300,25200,990
20230719,101000,18578403550,25200,25250,25250,25200,590
20230719,100900,18563531150,25250,25200,25250,25200,1154
20230719,100800,18534434850,25200,25150,25200,25100,1489
20230719,100700,18497056400,25100,25150,25200,25100,95
20230719,100600,18494668600,25150,25100,25150,25100,513
20230719,100500,18481768850,25150,25050,25150,25050,798
20230719,100400,18461766750,25150,25100,25150,25050,733
20230719,100300,18443374000,25150,25100,25150,25100,4498
20230719,100200,18330474150,25100,25050,25100,25000,1413
20230719,100100,18295065600,25050,25100,25150,25000,1468
20230719,100000,18258296900,25100,25150,25150,25100,601
20230719,095900,18243194550,25100,25200,25200,25100,1864
20230719,095800,18196346050,25150,25200,25200,25100,868
20230719,095700,18174501900,25200,25300,25300,25150,1567
20230719,095600,18134960600,25300,25300,25350,25250,969
20230719,095500,18110432750,25400,25400,25400,25250,1570
20230719,095400,18070689550,25250,25300,25350,25250,2424
20230719,095300,18009366500,25300,25250,25300,25200,1856
20230719,095200,17962499550,25250,25000,25250,25000,2048
20230719,095100,17911124550,25000,24800,25000,24750,2692
20230719,095000,17844282200,24800,24950,24950,24800,14946
20230719,094900,17472925450,24900,24900,24950,24800,11506
20230719,094800,17187179350,24900,25050,25100,24900,7307
20230719,094700,17004600700,25050,25050,25100,25050,2856
20230719,094600,16933048550,25050,25100,25150,25050,5232
20230719,094500,16801778000,25150,25250,25300,25100,5683
20230719,094400,16658611650,25250,25450,25450,25250,4113
20230719,094300,16554439650,25350,25450,25500,25300,2937
20230719,094200,16479972600,25400,25400,25450,25350,1853
20230719,094100,16432946200,25350,25550,25600,25200,30997
20230719,094000,15646363900,25550,25650,25650,25550,1561
20230719,093900,15606455900,25600,25600,25600,25550,1027
20230719,093800,15580186000,25600,25550,25650,25500,3481
20230719,093700,15491246100,25600,25650,25700,25600,3872
20230719,093600,15392032500,25700,25700,25700,25650,786
20230719,093500,15371832350,25700,25700,25800,25650,4908
20230719,093400,15245580400,25700,25750,25800,25700,1423
20230719,093300,15208941100,25800,25750,25800,25700,2043
20230719,093200,15156341100,25750,25700,25750,25650,1656
20230719,093100,15113790300,25650,25650,25650,25550,1666
20230719,093000,15071109850,25600,25500,25650,25450,3111
20230719,092900,14991673600,25500,25450,25500,25350,8209
20230719,092800,14783095300,25400,25650,25650,25400,14198
20230719,092700,14420669300,25650,25800,25800,25650,5438
20230719,092600,14280889750,25800,25800,25850,25800,2062
20230719,092500,14227684500,25850,25800,25900,25750,4164
20230719,092400,14120230850,25850,25800,25900,25800,3313
20230719,092300,14034633500,25800,25700,25900,25700,3597
20230719,092200,13941903000,25700,25950,26000,25600,15104
20230719,092100,13553043200,25950,26100,26150,25950,9885
20230719,092000,13295926050,26100,26200,26200,26050,7590
20230719,091900,13097767700,26150,26200,26250,26150,4390
20230719,091800,12982789600,26200,26250,26300,26200,3175
20230719,091700,12899433850,26300,26450,26500,26300,4982
20230719,091600,12767963700,26450,26500,26500,26400,7842
20230719,091500,12560418150,26500,26200,26500,26100,7032
20230719,091400,12375541250,26200,26050,26200,26050,4688
20230719,091300,12253090900,26050,26200,26250,26050,2257
20230719,091200,12194091400,26200,26250,26300,26000,14328
20230719,091100,11820394000,26300,26550,26550,26150,18663
20230719,091000,11329254950,26550,26550,26700,26400,26154
20230719,090900,10634951100,26550,26450,26600,26400,13878
20230719,090800,10267115800,26500,26150,26500,26150,12360
20230719,090700,9941375200,26150,26150,26250,25950,23930
20230719,090600,9317309850,26200,26400,26550,26200,19049
20230719,090500,8816474000,26400,26550,26650,26350,20219
20230719,090400,8280507650,26600,26250,26650,26250,22024
20230719,090300,7698059600,26300,26700,26700,26150,47087
20230719,090200,6454437850,26700,26500,27000,26500,35849
20230719,090100,5494096950,26550,26800,27250,26500,64335
20230719,090000,3759684600,26800,26350,27000,26300,140873