KissMeData/045970/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192200,24462367740,10640,10640,10640,10640,24230
20230719,192100,24462367740,10640,10640,10640,10640,0
20230719,192000,24462367740,10640,10640,10640,10640,0
20230719,191900,24462367740,10640,10640,10640,10640,0
20230719,191800,24462367740,10640,10640,10640,10640,0
20230719,191700,24462367740,10640,10640,10640,10640,0
20230719,191600,24462367740,10640,10640,10640,10640,0
20230719,191500,24462367740,10640,10640,10640,10640,0
20230719,191400,24462367740,10640,10640,10640,10640,0
20230719,191300,24462367740,10640,10640,10640,10640,0
20230719,191200,24462367740,10640,10640,10640,10640,0
20230719,191100,24462367740,10640,10640,10640,10640,0
20230719,191000,24462367740,10640,10640,10640,10640,0
20230719,190900,24462367740,10640,10640,10640,10640,0
20230719,190800,24462367740,10640,10640,10640,10640,0
20230719,190700,24462367740,10640,10640,10640,10640,0
20230719,190600,24462367740,10640,10640,10640,10640,0
20230719,190500,24462367740,10640,10640,10640,10640,0
20230719,190400,24462367740,10640,10640,10640,10640,0
20230719,190300,24462367740,10640,10640,10640,10640,0
20230719,190200,24462367740,10640,10640,10640,10640,0
20230719,190100,24462367740,10640,10640,10640,10640,0
20230719,190000,24462367740,10640,10640,10640,10640,0
20230719,185900,24462367740,10640,10640,10640,10640,0
20230719,185800,24462367740,10640,10640,10640,10640,0
20230719,185700,24462367740,10640,10640,10640,10640,0
20230719,185600,24462367740,10640,10640,10640,10640,0
20230719,185500,24462367740,10640,10640,10640,10640,0
20230719,185400,24462367740,10640,10640,10640,10640,0
20230719,185300,24462367740,10640,10640,10640,10640,0
20230719,185200,24462367740,10640,10640,10640,10640,24230
20230719,185100,24462367740,10640,10640,10640,10640,0
20230719,185000,24462367740,10640,10640,10640,10640,0
20230719,184900,24462367740,10640,10640,10640,10640,0
20230719,184800,24462367740,10640,10640,10640,10640,0
20230719,184700,24462367740,10640,10640,10640,10640,0
20230719,184600,24462367740,10640,10640,10640,10640,0
20230719,184500,24462367740,10640,10640,10640,10640,0
20230719,184400,24462367740,10640,10640,10640,10640,0
20230719,184300,24462367740,10640,10640,10640,10640,0
20230719,184200,24462367740,10640,10640,10640,10640,0
20230719,184100,24462367740,10640,10640,10640,10640,0
20230719,184000,24462367740,10640,10640,10640,10640,0
20230719,183900,24462367740,10640,10640,10640,10640,0
20230719,183800,24462367740,10640,10640,10640,10640,0
20230719,183700,24462367740,10640,10640,10640,10640,0
20230719,183600,24462367740,10640,10640,10640,10640,0
20230719,183500,24462367740,10640,10640,10640,10640,0
20230719,183400,24462367740,10640,10640,10640,10640,0
20230719,183300,24462367740,10640,10640,10640,10640,0
20230719,183200,24462367740,10640,10640,10640,10640,0
20230719,183100,24462367740,10640,10640,10640,10640,0
20230719,183000,24462367740,10640,10640,10640,10640,0
20230719,182900,24462367740,10640,10640,10640,10640,0
20230719,182800,24462367740,10640,10640,10640,10640,0
20230719,182700,24462367740,10640,10640,10640,10640,0
20230719,182600,24462367740,10640,10640,10640,10640,0
20230719,182500,24462367740,10640,10640,10640,10640,0
20230719,182400,24462367740,10640,10640,10640,10640,0
20230719,182300,24462367740,10640,10640,10640,10640,0
20230719,182200,24462367740,10640,10640,10640,10640,24230
20230719,182100,24462367740,10640,10640,10640,10640,0
20230719,182000,24462367740,10640,10640,10640,10640,0
20230719,181900,24462367740,10640,10640,10640,10640,0
20230719,181800,24462367740,10640,10640,10640,10640,0
20230719,181700,24462367740,10640,10640,10640,10640,0
20230719,181600,24462367740,10640,10640,10640,10640,0
20230719,181500,24462367740,10640,10640,10640,10640,0
20230719,181400,24462367740,10640,10640,10640,10640,0
20230719,181300,24462367740,10640,10640,10640,10640,0
20230719,181200,24462367740,10640,10640,10640,10640,0
20230719,181100,24462367740,10640,10640,10640,10640,0
20230719,181000,24462367740,10640,10640,10640,10640,0
20230719,180900,24462367740,10640,10640,10640,10640,0
20230719,180800,24462367740,10640,10640,10640,10640,0
20230719,180700,24462367740,10640,10640,10640,10640,0
20230719,180600,24462367740,10640,10640,10640,10640,0
20230719,180500,24462367740,10640,10640,10640,10640,0
20230719,180400,24462367740,10640,10640,10640,10640,0
20230719,180300,24462367740,10640,10640,10640,10640,0
20230719,180200,24462367740,10640,10640,10640,10640,0
20230719,180100,24462367740,10640,10640,10640,10640,0
20230719,180000,24462367740,10640,10640,10640,10640,0
20230719,175900,24462367740,10640,10640,10640,10640,0
20230719,175800,24462367740,10640,10640,10640,10640,0
20230719,175700,24462367740,10640,10640,10640,10640,0
20230719,175600,24462367740,10640,10640,10640,10640,0
20230719,175500,24462367740,10640,10640,10640,10640,0
20230719,175400,24462367740,10640,10640,10640,10640,0
20230719,175300,24462367740,10640,10640,10640,10640,0
20230719,175200,24462367740,10640,10640,10640,10640,24230
20230719,175100,24462367740,10640,10640,10640,10640,0
20230719,175000,24462367740,10640,10640,10640,10640,0
20230719,174900,24462367740,10640,10640,10640,10640,0
20230719,174800,24462367740,10640,10640,10640,10640,0
20230719,174700,24462367740,10640,10640,10640,10640,0
20230719,174600,24462367740,10640,10640,10640,10640,0
20230719,174500,24462367740,10640,10640,10640,10640,0
20230719,174400,24462367740,10640,10640,10640,10640,0
20230719,174300,24462367740,10640,10640,10640,10640,0
20230719,174200,24462367740,10640,10640,10640,10640,0
20230719,174100,24462367740,10640,10640,10640,10640,0
20230719,174000,24462367740,10640,10640,10640,10640,0
20230719,173900,24462367740,10640,10640,10640,10640,0
20230719,173800,24462367740,10640,10640,10640,10640,0
20230719,173700,24462367740,10640,10640,10640,10640,0
20230719,173600,24462367740,10640,10640,10640,10640,0
20230719,173500,24462367740,10640,10640,10640,10640,0
20230719,173400,24462367740,10640,10640,10640,10640,0
20230719,173300,24462367740,10640,10640,10640,10640,0
20230719,173200,24462367740,10640,10640,10640,10640,0
20230719,173100,24462367740,10640,10640,10640,10640,0
20230719,173000,24462367740,10640,10640,10640,10640,0
20230719,172900,24462367740,10640,10640,10640,10640,0
20230719,172800,24462367740,10640,10640,10640,10640,0
20230719,172700,24462367740,10640,10640,10640,10640,0
20230719,172600,24462367740,10640,10640,10640,10640,0
20230719,172500,24462367740,10640,10640,10640,10640,0
20230719,172400,24462367740,10640,10640,10640,10640,0
20230719,172300,24462367740,10640,10640,10640,10640,0
20230719,172200,24462367740,10640,10640,10640,10640,24230
20230719,172100,24462367740,10640,10640,10640,10640,0
20230719,172000,24462367740,10640,10640,10640,10640,0
20230719,171900,24462367740,10640,10640,10640,10640,0
20230719,171800,24462367740,10640,10640,10640,10640,0
20230719,171700,24462367740,10640,10640,10640,10640,0
20230719,171600,24462367740,10640,10640,10640,10640,0
20230719,171500,24462367740,10640,10640,10640,10640,0
20230719,171400,24462367740,10640,10640,10640,10640,0
20230719,171300,24462367740,10640,10640,10640,10640,0
20230719,171200,24462367740,10640,10640,10640,10640,0
20230719,171100,24462367740,10640,10640,10640,10640,0
20230719,171000,24462367740,10640,10640,10640,10640,0
20230719,170900,24462367740,10640,10640,10640,10640,0
20230719,170800,24462367740,10640,10640,10640,10640,0
20230719,170700,24462367740,10640,10640,10640,10640,0
20230719,170600,24462367740,10640,10640,10640,10640,0
20230719,170500,24462367740,10640,10640,10640,10640,0
20230719,170400,24462367740,10640,10640,10640,10640,0
20230719,170300,24462367740,10640,10640,10640,10640,0
20230719,170200,24462367740,10640,10640,10640,10640,0
20230719,170100,24462367740,10640,10640,10640,10640,0
20230719,170000,24462367740,10640,10640,10640,10640,0
20230719,165900,24462367740,10640,10640,10640,10640,0
20230719,165800,24462367740,10640,10640,10640,10640,0
20230719,165700,24462367740,10640,10640,10640,10640,0
20230719,165600,24462367740,10640,10640,10640,10640,0
20230719,165500,24462367740,10640,10640,10640,10640,0
20230719,165400,24462367740,10640,10640,10640,10640,0
20230719,165300,24462367740,10640,10640,10640,10640,0
20230719,165200,24462367740,10640,10640,10640,10640,24230
20230719,165100,24462367740,10640,10640,10640,10640,0
20230719,165000,24462367740,10640,10640,10640,10640,0
20230719,164900,24462367740,10640,10640,10640,10640,0
20230719,164800,24462367740,10640,10640,10640,10640,0
20230719,164700,24462367740,10640,10640,10640,10640,0
20230719,164600,24462367740,10640,10640,10640,10640,0
20230719,164500,24462367740,10640,10640,10640,10640,0
20230719,164400,24462367740,10640,10640,10640,10640,0
20230719,164300,24462367740,10640,10640,10640,10640,0
20230719,164200,24462367740,10640,10640,10640,10640,0
20230719,164100,24462367740,10640,10640,10640,10640,0
20230719,164000,24462367740,10640,10640,10640,10640,0
20230719,163900,24462367740,10640,10640,10640,10640,0
20230719,163800,24462367740,10640,10640,10640,10640,0
20230719,163700,24462367740,10640,10640,10640,10640,0
20230719,163600,24462367740,10640,10640,10640,10640,0
20230719,163500,24462367740,10640,10640,10640,10640,0
20230719,163400,24462367740,10640,10640,10640,10640,0
20230719,163300,24462367740,10640,10640,10640,10640,0
20230719,163200,24462367740,10640,10640,10640,10640,0
20230719,163100,24462367740,10640,10640,10640,10640,0
20230719,163000,24462367740,10640,10640,10640,10640,0
20230719,162900,24462367740,10640,10640,10640,10640,0
20230719,162800,24462367740,10640,10640,10640,10640,0
20230719,162700,24462367740,10640,10640,10640,10640,0
20230719,162600,24462367740,10640,10640,10640,10640,0
20230719,162500,24462367740,10640,10640,10640,10640,0
20230719,162400,24462367740,10640,10640,10640,10640,0
20230719,162300,24462367740,10640,10640,10640,10640,0
20230719,162200,24462367740,10640,10640,10640,10640,24230
20230719,162100,24462367740,10640,10640,10640,10640,0
20230719,162000,24462367740,10640,10640,10640,10640,0
20230719,161900,24462367740,10640,10640,10640,10640,0
20230719,161800,24462367740,10640,10640,10640,10640,0
20230719,161700,24462367740,10640,10640,10640,10640,0
20230719,161600,24462367740,10640,10640,10640,10640,0
20230719,161500,24462367740,10640,10640,10640,10640,0
20230719,161400,24462367740,10640,10640,10640,10640,0
20230719,161300,24462367740,10640,10640,10640,10640,0
20230719,161200,24462367740,10640,10640,10640,10640,0
20230719,161100,24462367740,10640,10640,10640,10640,0
20230719,161000,24462367740,10640,10640,10640,10640,0
20230719,160900,24462367740,10640,10640,10640,10640,0
20230719,160800,24462367740,10640,10640,10640,10640,0
20230719,160700,24462367740,10640,10640,10640,10640,0
20230719,160600,24462367740,10640,10640,10640,10640,0
20230719,160500,24462367740,10640,10640,10640,10640,0
20230719,160400,24462367740,10640,10640,10640,10640,0
20230719,160300,24462367740,10640,10640,10640,10640,0
20230719,160200,24462367740,10640,10640,10640,10640,0
20230719,160100,24462367740,10640,10640,10640,10640,0
20230719,160000,24462367740,10640,10640,10640,10640,0
20230719,155900,24462367740,10640,10640,10640,10640,0
20230719,155800,24462367740,10640,10640,10640,10640,0
20230719,155700,24462367740,10640,10640,10640,10640,0
20230719,155600,24462367740,10640,10640,10640,10640,0
20230719,155500,24462367740,10640,10640,10640,10640,0
20230719,155400,24462367740,10640,10640,10640,10640,0
20230719,155300,24462367740,10640,10640,10640,10640,0
20230719,155200,24462367740,10640,10640,10640,10640,24230
20230719,155100,24462367740,10640,10640,10640,10640,0
20230719,155000,24462367740,10640,10640,10640,10640,0
20230719,154900,24462367740,10640,10640,10640,10640,0
20230719,154800,24462367740,10640,10640,10640,10640,0
20230719,154700,24462367740,10640,10640,10640,10640,0
20230719,154600,24462367740,10640,10640,10640,10640,0
20230719,154500,24462367740,10640,10640,10640,10640,0
20230719,154400,24462367740,10640,10640,10640,10640,0
20230719,154300,24462367740,10640,10640,10640,10640,0
20230719,154200,24462367740,10640,10640,10640,10640,0
20230719,154100,24462367740,10640,10640,10640,10640,0
20230719,154000,24462367740,10640,10640,10640,10640,0
20230719,153900,24462367740,10640,10640,10640,10640,0
20230719,153800,24462367740,10640,10640,10640,10640,0
20230719,153700,24462367740,10640,10640,10640,10640,0
20230719,153600,24462367740,10640,10640,10640,10640,0
20230719,153500,24462367740,10640,10640,10640,10640,0
20230719,153400,24462367740,10640,10640,10640,10640,0
20230719,153300,24462367740,10640,10640,10640,10640,0
20230719,153200,24462367740,10640,10640,10640,10640,0
20230719,153100,24462367740,10640,10640,10640,10640,0
20230719,153000,24462367740,10640,10640,10640,10640,24230
20230719,152900,24204560540,10640,10640,10640,10640,0
20230719,152800,24204560540,10640,10640,10640,10640,0
20230719,152700,24204560540,10640,10640,10640,10640,0
20230719,152600,24204560540,10640,10640,10640,10640,0
20230719,152500,24204560540,10640,10640,10640,10640,0
20230719,152400,24204560540,10640,10640,10640,10640,0
20230719,152300,24204560540,10640,10640,10640,10640,0
20230719,152200,24204560540,10640,10640,10640,10640,0
20230719,152100,24204560540,10640,10640,10640,10640,0
20230719,152000,24204560540,10640,10640,10640,10640,0
20230719,151900,24204560540,10640,10630,10640,10620,906
20230719,151800,24194926020,10630,10640,10640,10630,1898
20230719,151700,24174749490,10640,10640,10640,10620,3000
20230719,151600,24142856760,10630,10630,10640,10630,3771
20230719,151500,24102770760,10630,10640,10640,10620,2023
20230719,151400,24081265860,10640,10650,10650,10640,1293
20230719,151300,24067502930,10630,10630,10650,10630,517
20230719,151200,24062001990,10640,10640,10640,10640,675
20230719,151100,24054819990,10640,10640,10650,10640,1058
20230719,151000,24043560370,10640,10640,10650,10640,2208
20230719,150900,24020066610,10640,10660,10660,10640,644
20230719,150800,24013209450,10660,10660,10660,10650,957
20230719,150700,24003016110,10670,10670,10670,10670,1634
20230719,150600,23985581330,10670,10670,10680,10670,967
20230719,150500,23975260320,10680,10640,10680,10640,4843
20230719,150400,23923666770,10650,10640,10650,10640,1729
20230719,150300,23905261210,10630,10630,10630,10630,1447
20230719,150200,23889879600,10630,10630,10630,10620,158
20230719,150100,23888201310,10630,10620,10630,10620,575
20230719,150000,23882089260,10620,10630,10630,10620,938
20230719,145900,23872121940,10630,10630,10630,10630,431
20230719,145800,23867540410,10620,10620,10620,10610,4828
20230719,145700,23816307290,10610,10630,10630,10610,2107
20230719,145600,23793920170,10640,10640,10640,10640,1281
20230719,145500,23780290330,10640,10640,10640,10640,600
20230719,145400,23773906330,10640,10630,10640,10630,1237
20230719,145300,23760746700,10640,10640,10640,10630,311
20230719,145200,23757438080,10640,10640,10640,10630,485
20230719,145100,23752278700,10640,10640,10650,10640,265
20230719,145000,23749458800,10640,10620,10640,10620,1228
20230719,144900,23736404950,10630,10620,10630,10620,1304
20230719,144800,23722553060,10620,10630,10630,10620,854
20230719,144700,23713475520,10630,10630,10630,10620,555
20230719,144600,23707577870,10620,10620,10620,10620,394
20230719,144500,23703393590,10620,10620,10620,10610,1412
20230719,144400,23688405770,10620,10630,10640,10620,387
20230719,144300,23684292220,10630,10610,10660,10610,3107
20230719,144200,23651252530,10620,10610,10620,10610,1238
20230719,144100,23638116310,10610,10610,10620,10600,5325
20230719,144000,23581653230,10620,10620,10620,10620,377
20230719,143900,23577649490,10620,10620,10620,10620,40
20230719,143800,23577224690,10630,10630,10630,10620,670
20230719,143700,23570102680,10620,10630,10630,10620,865
20230719,143600,23560912880,10630,10620,10630,10620,477
20230719,143500,23555844640,10610,10620,10640,10610,1229
20230719,143400,23542794650,10620,10630,10630,10620,672
20230719,143300,23535654970,10620,10620,10620,10610,1042
20230719,143200,23524594290,10620,10620,10620,10610,170
20230719,143100,23522789390,10620,10630,10630,10610,500
20230719,143000,23517478930,10630,10610,10630,10590,5139
20230719,142900,23463000470,10610,10630,10630,10610,107
20230719,142800,23461865080,10610,10610,10620,10610,1304
20230719,142700,23448027280,10610,10600,10610,10600,1444
20230719,142600,23432712950,10600,10610,10610,10600,254
20230719,142500,23430018300,10610,10590,10610,10590,1804
20230719,142400,23410903350,10600,10590,10600,10590,2561
20230719,142300,23383773540,10600,10620,10620,10600,1511
20230719,142200,23367751890,10600,10620,10620,10600,3450
20230719,142100,23331169650,10630,10660,10660,10630,5822
20230719,142000,23269192700,10660,10660,10670,10660,899
20230719,141900,23259605480,10670,10670,10680,10670,726
20230719,141800,23251858860,10670,10670,10680,10670,398
20230719,141700,23247612180,10680,10680,10680,10670,1642
20230719,141600,23230088620,10670,10670,10690,10670,631
20230719,141500,23223351800,10670,10680,10680,10670,2927
20230719,141400,23192104540,10680,10680,10690,10680,2010
20230719,141300,23170635520,10680,10690,10700,10680,1080
20230719,141200,23159094280,10690,10690,10690,10680,276
20230719,141100,23156145220,10690,10690,10690,10680,240
20230719,141000,23153581420,10690,10690,10700,10680,1500
20230719,140900,23137545420,10680,10680,10690,10680,3620
20230719,140800,23098881820,10680,10700,10700,10680,582
20230719,140700,23092662860,10680,10690,10710,10680,4317
20230719,140600,23046482480,10690,10700,10700,10690,1523
20230719,140500,23030196430,10700,10690,10700,10680,1049
20230719,140400,23018983110,10680,10680,10690,10680,740
20230719,140300,23011074610,10690,10670,10690,10670,788
20230719,140200,23002653860,10680,10680,10690,10680,1122
20230719,140100,22990668900,10680,10680,10690,10680,664
20230719,140000,22983576880,10680,10680,10680,10670,393
20230719,135900,22979379820,10680,10680,10690,10680,309
20230719,135800,22976078070,10680,10680,10680,10670,620
20230719,135700,22969457370,10680,10680,10680,10670,1961
20230719,135600,22948515240,10690,10690,10690,10690,125
20230719,135500,22947178990,10690,10680,10690,10680,318
20230719,135400,22943780530,10680,10680,10680,10670,2324
20230719,135300,22918960260,10680,10690,10690,10680,200
20230719,135200,22916822620,10690,10690,10690,10680,1189
20230719,135100,22904113400,10690,10680,10690,10680,772
20230719,135000,22895868400,10680,10680,10680,10680,200
20230719,134900,22893732400,10680,10670,10680,10660,2899
20230719,134800,22862791810,10660,10650,10670,10650,376
20230719,134700,22858783400,10650,10660,10660,10650,767
20230719,134600,22850607360,10660,10660,10660,10650,449
20230719,134500,22845822020,10650,10650,10660,10650,636
20230719,134400,22839042740,10650,10640,10650,10640,1079
20230719,134300,22827553720,10640,10630,10640,10630,1309
20230719,134200,22813631050,10630,10620,10630,10610,1988
20230719,134100,22792517720,10620,10620,10620,10610,122
20230719,134000,22791223180,10610,10590,10610,10590,1990
20230719,133900,22770127850,10600,10600,10600,10600,326
20230719,133800,22766672250,10600,10600,10600,10590,358
20230719,133700,22762877940,10590,10590,10600,10590,1122
20230719,133600,22750994720,10600,10600,10600,10590,1024
20230719,133500,22740145450,10600,10600,10620,10590,2720
20230719,133400,22711324830,10600,10610,10610,10600,825
20230719,133300,22702577620,10590,10610,10610,10590,8004
20230719,133200,22617719190,10610,10610,10620,10610,207
20230719,133100,22615522800,10610,10620,10620,10610,2231
20230719,133000,22591831840,10620,10620,10620,10620,339
20230719,132900,22588231660,10620,10620,10620,10620,1262
20230719,132800,22574829220,10630,10620,10630,10620,2158
20230719,132700,22551909420,10620,10640,10640,10620,1392
20230719,132600,22537123820,10640,10640,10640,10630,1206
20230719,132500,22524300990,10630,10640,10640,10620,1848
20230719,132400,22504658710,10650,10650,10660,10650,562
20230719,132300,22498673360,10650,10660,10660,10650,814
20230719,132200,22490003050,10650,10650,10650,10650,1200
20230719,132100,22477223050,10650,10670,10670,10650,1175
20230719,132000,22464690010,10680,10670,10680,10670,890
20230719,131900,22455191890,10670,10670,10670,10650,1634
20230719,131800,22437766910,10670,10650,10670,10650,672
20230719,131700,22430609250,10650,10660,10660,10650,2037
20230719,131600,22408913370,10650,10650,10660,10650,762
20230719,131500,22400797870,10640,10630,10650,10630,3197
20230719,131400,22366783930,10640,10640,10640,10630,252
20230719,131300,22364104320,10630,10640,10640,10630,1295
20230719,131200,22350329650,10650,10640,10660,10640,96
20230719,131100,22349307430,10640,10670,10680,10640,1519
20230719,131000,22333118790,10680,10680,10680,10680,630
20230719,130900,22326390390,10690,10680,10690,10680,1008
20230719,130800,22315624860,10670,10660,10680,10660,2159
20230719,130700,22292594830,10630,10600,10630,10600,2596
20230719,130600,22265014020,10610,10610,10610,10600,2388
20230719,130500,22239697360,10600,10600,10610,10600,635
20230719,130400,22232963690,10600,10620,10630,10600,4121
20230719,130300,22189254930,10620,10620,10630,10620,1004
20230719,130200,22178590070,10620,10620,10630,10620,994
20230719,130100,22168033710,10620,10620,10620,10620,1322
20230719,130000,22153994070,10620,10640,10640,10620,2367
20230719,125900,22128838850,10640,10680,10680,10640,1082
20230719,125800,22117322660,10680,10680,10680,10680,790
20230719,125700,22108885460,10680,10670,10680,10650,1605
20230719,125600,22091760180,10670,10660,10670,10650,399
20230719,125500,22087508810,10660,10650,10660,10650,500
20230719,125400,22082181810,10650,10640,10650,10640,701
20230719,125300,22074717500,10650,10640,10650,10640,496
20230719,125200,22069435160,10650,10650,10650,10650,189
20230719,125100,22067422310,10640,10650,10650,10640,885
20230719,125000,22058005210,10640,10640,10650,10640,455
20230719,124900,22053162030,10650,10650,10650,10650,489
20230719,124800,22047954180,10650,10660,10660,10650,1748
20230719,124700,22029335620,10650,10650,10660,10650,266
20230719,124600,22026502650,10650,10660,10670,10650,1701
20230719,124500,22008371070,10670,10670,10670,10660,1580
20230719,124400,21991513430,10670,10680,10680,10670,573
20230719,124300,21985395890,10680,10680,10680,10670,434
20230719,124200,21980761770,10670,10670,10670,10670,1470
20230719,124100,21965076870,10670,10700,10700,10670,5385
20230719,124000,21907518020,10700,10710,10710,10690,426
20230719,123900,21902957400,10710,10720,10720,10700,1394
20230719,123800,21888039050,10720,10730,10730,10720,353
20230719,123700,21884254850,10730,10710,10730,10710,1455
20230719,123600,21868666000,10710,10700,10710,10700,156
20230719,123500,21866996740,10710,10700,10710,10690,1901
20230719,123400,21846657680,10700,10710,10710,10690,1931
20230719,123300,21826002550,10710,10750,10750,10710,2489
20230719,123200,21799305230,10750,10750,10750,10740,2227
20230719,123100,21775384180,10750,10750,10750,10740,1038
20230719,123000,21764229300,10750,10740,10750,10740,535
20230719,122900,21758483290,10740,10740,10750,10730,625
20230719,122800,21751770560,10740,10750,10750,10730,1131
20230719,122700,21739623370,10750,10750,10750,10740,836
20230719,122600,21730636910,10750,10740,10760,10740,1962
20230719,122500,21709549470,10750,10730,10750,10730,4520
20230719,122400,21661026170,10730,10730,10730,10720,626
20230719,122300,21654311620,10730,10740,10740,10730,1405
20230719,122200,21639233000,10740,10730,10740,10720,2413
20230719,122100,21613338820,10730,10740,10740,10700,1800
20230719,122000,21594036570,10730,10710,10730,10710,2423
20230719,121900,21568063460,10700,10670,10700,10660,12053
20230719,121800,21439309060,10660,10660,10660,10650,1122
20230719,121700,21427351540,10660,10680,10680,10660,389
20230719,121600,21423203240,10680,10660,10680,10650,936
20230719,121500,21413233140,10680,10690,10690,10650,2624
20230719,121400,21385263610,10690,10680,10690,10680,1018
20230719,121300,21374386210,10680,10680,10680,10670,358
20230719,121200,21370564030,10680,10690,10690,10680,221
20230719,121100,21368202690,10680,10690,10690,10680,1268
20230719,121000,21354648070,10680,10690,10690,10680,762
20230719,120900,21346506120,10690,10680,10690,10680,1459
20230719,120800,21330911200,10680,10660,10680,10660,2394
20230719,120700,21305344580,10680,10680,10680,10660,890
20230719,120600,21295855510,10680,10680,10680,10670,629
20230719,120500,21289138340,10680,10670,10680,10670,312
20230719,120400,21285806280,10660,10660,10660,10650,240
20230719,120300,21283248310,10650,10670,10670,10650,396
20230719,120200,21279026110,10670,10670,10680,10670,250
20230719,120100,21276356620,10670,10660,10670,10650,1265
20230719,120000,21262868710,10660,10670,10670,10660,850
20230719,115900,21253801220,10670,10670,10670,10670,107
20230719,115800,21252659530,10650,10610,10650,10610,3899
20230719,115700,21211221540,10610,10620,10620,10610,497
20230719,115600,21205945480,10620,10630,10630,10620,824
20230719,115500,21197192560,10630,10630,10630,10620,995
20230719,115400,21186623710,10630,10620,10630,10620,642
20230719,115300,21179804410,10620,10620,10620,10620,467
20230719,115200,21174844870,10620,10600,10620,10600,2771
20230719,115100,21145470270,10590,10600,10600,10580,2438
20230719,115000,21119650590,10600,10600,10600,10590,1366
20230719,114900,21105171000,10600,10600,10620,10590,1074
20230719,114800,21093781580,10590,10590,10600,10590,3595
20230719,114700,21055710430,10600,10600,10600,10590,819
20230719,114600,21047030350,10610,10640,10640,10590,5455
20230719,114500,20989202910,10640,10620,10640,10620,935
20230719,114400,20979271930,10620,10630,10640,10620,613
20230719,114300,20972755460,10630,10620,10670,10620,789
20230719,114200,20964369420,10680,10600,10680,10600,5673
20230719,114100,20904037300,10600,10630,10640,10600,1541
20230719,114000,20887672340,10640,10650,10650,10630,1958
20230719,113900,20866844590,10640,10640,10640,10640,1061
20230719,113800,20855555550,10630,10630,10630,10620,644
20230719,113700,20848710870,10630,10620,10630,10620,576
20230719,113600,20842588430,10620,10610,10630,10610,258
20230719,113500,20839848790,10610,10600,10610,10600,1133
20230719,113400,20827838890,10600,10590,10610,10590,5290
20230719,113300,20771779110,10590,10590,10600,10590,3055
20230719,113200,20739425890,10590,10610,10610,10580,11491
20230719,113100,20617663890,10610,10640,10640,10610,8575
20230719,113000,20526594840,10640,10640,10640,10630,2312
20230719,112900,20502017320,10640,10640,10640,10630,1669
20230719,112800,20484272790,10640,10650,10650,10630,1824
20230719,112700,20464863210,10640,10640,10650,10640,738
20230719,112600,20457006560,10640,10640,10650,10640,1044
20230719,112500,20445897830,10640,10650,10650,10640,2111
20230719,112400,20423435690,10650,10650,10650,10640,1543
20230719,112300,20407015320,10650,10650,10650,10640,1408
20230719,112200,20392031620,10660,10660,10670,10660,621
20230719,112100,20385410710,10670,10650,10670,10640,1246
20230719,112000,20372133170,10650,10640,10650,10640,1629
20230719,111900,20354797610,10650,10640,10650,10630,455
20230719,111800,20349956250,10640,10640,10640,10640,1022
20230719,111700,20339082170,10640,10640,10650,10640,1757
20230719,111600,20320386790,10650,10650,10650,10650,774
20230719,111500,20312143690,10650,10670,10670,10650,2533
20230719,111400,20285150100,10670,10650,10670,10650,2658
20230719,111300,20256819740,10650,10650,10650,10640,473
20230719,111200,20251782460,10650,10620,10670,10620,2431
20230719,111100,20225908610,10620,10620,10630,10610,2762
20230719,111000,20196577000,10610,10620,10630,10610,6652
20230719,110900,20125964480,10620,10630,10630,10620,2242
20230719,110800,20102150380,10630,10640,10650,10630,3922
20230719,110700,20060438280,10650,10660,10660,10640,5615
20230719,110600,20000665500,10660,10670,10670,10650,6722
20230719,110500,19929026140,10660,10660,10680,10660,6685
20230719,110400,19857702770,10660,10690,10690,10660,6580
20230719,110300,19787471400,10700,10700,10710,10700,1797
20230719,110200,19768243230,10700,10700,10710,10700,1564
20230719,110100,19751506010,10710,10710,10720,10700,2152
20230719,110000,19728470080,10720,10730,10730,10700,3515
20230719,105900,19690799500,10740,10760,10760,10730,2417
20230719,105800,19664830550,10760,10760,10770,10750,1493
20230719,105700,19648767520,10760,10770,10780,10760,4517
20230719,105600,19600129210,10770,10780,10790,10770,3374
20230719,105500,19563738610,10780,10770,10790,10770,4618
20230719,105400,19513952870,10780,10750,10780,10750,8617
20230719,105300,19421161040,10750,10740,10750,10740,6088
20230719,105200,19355740110,10740,10710,10740,10710,2137
20230719,105100,19332804510,10710,10680,10730,10670,7131
20230719,105000,19256478870,10680,10690,10690,10670,1038
20230719,104900,19245392350,10690,10680,10690,10680,3021
20230719,104800,19213118540,10680,10680,10690,10680,1837
20230719,104700,19193491470,10690,10690,10690,10690,2859
20230719,104600,19162928760,10690,10690,10700,10680,3084
20230719,104500,19129960700,10690,10680,10700,10680,2490
20230719,104400,19103339920,10680,10710,10710,10680,1986
20230719,104300,19082092650,10710,10720,10730,10710,3801
20230719,104200,19041346760,10720,10730,10730,10720,2024
20230719,104100,19019639920,10730,10730,10730,10720,3114
20230719,104000,18986244670,10720,10740,10740,10720,1462
20230719,103900,18970557620,10740,10700,10740,10700,1199
20230719,103800,18957688210,10700,10680,10700,10680,1588
20230719,103700,18940701880,10680,10690,10700,10680,1406
20230719,103600,18925675540,10680,10670,10680,10670,1919
20230719,103500,18905182680,10680,10670,10680,10670,793
20230719,103400,18896716390,10680,10670,10680,10670,2532
20230719,103300,18869696780,10680,10680,10680,10670,3708
20230719,103200,18830126870,10680,10670,10690,10670,1100
20230719,103100,18818378780,10670,10650,10670,10650,1119
20230719,103000,18806453830,10650,10630,10650,10630,2539
20230719,102900,18779432280,10630,10660,10660,10630,4082
20230719,102800,18736001650,10650,10690,10690,10650,5780
20230719,102700,18674374660,10680,10680,10690,10680,1556
20230719,102600,18657750670,10690,10700,10700,10680,8314
20230719,102500,18568850370,10720,10720,10730,10690,4345
20230719,102400,18522339310,10720,10710,10720,10710,1485
20230719,102300,18506429050,10710,10700,10720,10700,2368
20230719,102200,18481070490,10710,10720,10720,10700,4768
20230719,102100,18430020370,10720,10720,10720,10710,2138
20230719,102000,18407110010,10730,10730,10740,10710,1986
20230719,101900,18385814130,10730,10730,10730,10720,1947
20230719,101800,18364928840,10730,10740,10740,10730,1456
20230719,101700,18349304910,10740,10740,10750,10740,3498
20230719,101600,18311725020,10750,10740,10750,10730,1613
20230719,101500,18294400960,10730,10730,10730,10720,879
20230719,101400,18284969490,10730,10720,10730,10720,1258
20230719,101300,18271474280,10710,10710,10710,10710,228
20230719,101200,18269032400,10700,10710,10710,10700,3241
20230719,101100,18234344070,10710,10720,10720,10700,2265
20230719,101000,18210080710,10720,10730,10740,10720,2226
20230719,100900,18186206810,10730,10720,10740,10720,6159
20230719,100800,18120124690,10720,10700,10720,10690,2064
20230719,100700,18098040250,10700,10720,10720,10700,3961
20230719,100600,18055605470,10720,10720,10730,10710,2130
20230719,100500,18032769240,10720,10700,10720,10690,1690
20230719,100400,18014679820,10700,10680,10700,10680,3687
20230719,100300,17975254010,10680,10720,10730,10680,6612
20230719,100200,17904491690,10720,10720,10730,10710,2681
20230719,100100,17875756330,10720,10720,10740,10710,3274
20230719,100000,17840633140,10710,10690,10720,10690,3755
20230719,095900,17800470310,10690,10680,10690,10670,4338
20230719,095800,17754141640,10680,10680,10680,10670,1991
20230719,095700,17732884850,10690,10690,10700,10680,1384
20230719,095600,17718085420,10700,10740,10750,10700,11829
20230719,095500,17591211290,10730,10730,10740,10720,1308
20230719,095400,17577177570,10730,10720,10730,10710,4680
20230719,095300,17526998300,10720,10690,10750,10690,8142
20230719,095200,17439747020,10690,10590,10690,10590,18872
20230719,095100,17239086380,10600,10600,10610,10550,52424
20230719,095000,16684106090,10610,10630,10650,10600,15734
20230719,094900,16517086580,10630,10670,10670,10620,18401
20230719,094800,16321180040,10690,10710,10710,10670,18260
20230719,094700,16126081390,10700,10720,10720,10700,14926
20230719,094600,15966304860,10720,10720,10730,10710,7660
20230719,094500,15884198760,10730,10750,10760,10720,6710
20230719,094400,15812156330,10750,10750,10770,10740,7428
20230719,094300,15732298360,10760,10770,10780,10750,3566
20230719,094200,15693914150,10770,10770,10780,10760,4440
20230719,094100,15646099970,10760,10790,10800,10760,3402
20230719,094000,15609438920,10790,10770,10800,10770,1303
20230719,093900,15595398690,10770,10770,10780,10760,3966
20230719,093800,15552685240,10770,10860,10870,10770,12266
20230719,093700,15419935640,10870,10870,10880,10870,1340
20230719,093600,15405361260,10870,10870,10880,10850,4255
20230719,093500,15359131690,10870,10850,10890,10850,5782
20230719,093400,15296303160,10860,10870,10900,10860,18365
20230719,093300,15096405380,10870,10840,10870,10840,7129
20230719,093200,15019040610,10850,10810,10850,10810,5641
20230719,093100,14957974890,10800,10770,10820,10760,9152
20230719,093000,14859202620,10750,10740,10770,10740,11630
20230719,092900,14734154930,10750,10790,10790,10720,10388
20230719,092800,14622435350,10780,10730,10800,10720,17631
20230719,092700,14432671820,10730,10770,10770,10700,16183
20230719,092600,14259013680,10770,10800,10810,10760,9741
20230719,092500,14153954160,10810,10830,10840,10800,6642
20230719,092400,14082077500,10830,10820,10850,10810,8398
20230719,092300,13991209130,10840,10770,10850,10740,14810
20230719,092200,13831657180,10770,10890,10890,10770,26651
20230719,092100,13542673330,10890,10910,10920,10890,15859
20230719,092000,13369798670,10910,10910,10920,10900,5909
20230719,091900,13305314850,10910,10910,10920,10900,28355
20230719,091800,12996141140,10920,10960,10960,10920,13996
20230719,091700,12843058470,10970,11000,11000,10960,16497
20230719,091600,12661828690,11000,10990,11010,10970,18263
20230719,091500,12461040170,10990,10940,11000,10930,44573
20230719,091400,11971355680,10940,10940,10950,10930,13448
20230719,091300,11824268500,10950,10940,10960,10910,17706
20230719,091200,11630708370,10920,10980,11000,10910,26132
20230719,091100,11344487540,10990,11110,11110,10980,51821
20230719,091000,10772238920,11100,11070,11120,11050,43520
20230719,090900,10289301130,11070,10920,11100,10910,38073
20230719,090800,9870288560,10920,11000,11010,10890,80804
20230719,090700,8984814760,11010,11010,11050,11000,52613
20230719,090600,8405254620,11020,11080,11100,11010,47640
20230719,090500,7879013530,11080,11120,11140,11070,41328
20230719,090400,7420006380,11110,11080,11120,11070,37532
20230719,090300,7003770610,11080,11140,11150,11010,58789
20230719,090200,6353260630,11130,11160,11190,11120,65867
20230719,090100,5617858410,11170,11200,11250,11160,114672
20230719,090000,4332716120,11200,11300,11450,11200,383634