KissMeData/066310/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193600,995616910,10640,10640,10640,10640,982
20230719,193500,995616910,10640,10640,10640,10640,0
20230719,193400,995616910,10640,10640,10640,10640,0
20230719,193300,995616910,10640,10640,10640,10640,0
20230719,193200,995616910,10640,10640,10640,10640,0
20230719,193100,995616910,10640,10640,10640,10640,0
20230719,193000,995616910,10640,10640,10640,10640,0
20230719,192900,995616910,10640,10640,10640,10640,0
20230719,192800,995616910,10640,10640,10640,10640,0
20230719,192700,995616910,10640,10640,10640,10640,0
20230719,192600,995616910,10640,10640,10640,10640,0
20230719,192500,995616910,10640,10640,10640,10640,0
20230719,192400,995616910,10640,10640,10640,10640,0
20230719,192300,995616910,10640,10640,10640,10640,0
20230719,192200,995616910,10640,10640,10640,10640,0
20230719,192100,995616910,10640,10640,10640,10640,0
20230719,192000,995616910,10640,10640,10640,10640,0
20230719,191900,995616910,10640,10640,10640,10640,0
20230719,191800,995616910,10640,10640,10640,10640,0
20230719,191700,995616910,10640,10640,10640,10640,0
20230719,191600,995616910,10640,10640,10640,10640,0
20230719,191500,995616910,10640,10640,10640,10640,0
20230719,191400,995616910,10640,10640,10640,10640,0
20230719,191300,995616910,10640,10640,10640,10640,0
20230719,191200,995616910,10640,10640,10640,10640,0
20230719,191100,995616910,10640,10640,10640,10640,0
20230719,191000,995616910,10640,10640,10640,10640,0
20230719,190900,995616910,10640,10640,10640,10640,0
20230719,190800,995616910,10640,10640,10640,10640,0
20230719,190700,995616910,10640,10640,10640,10640,0
20230719,190600,995616910,10640,10640,10640,10640,982
20230719,190500,995616910,10640,10640,10640,10640,0
20230719,190400,995616910,10640,10640,10640,10640,0
20230719,190300,995616910,10640,10640,10640,10640,0
20230719,190200,995616910,10640,10640,10640,10640,0
20230719,190100,995616910,10640,10640,10640,10640,0
20230719,190000,995616910,10640,10640,10640,10640,0
20230719,185900,995616910,10640,10640,10640,10640,0
20230719,185800,995616910,10640,10640,10640,10640,0
20230719,185700,995616910,10640,10640,10640,10640,0
20230719,185600,995616910,10640,10640,10640,10640,0
20230719,185500,995616910,10640,10640,10640,10640,0
20230719,185400,995616910,10640,10640,10640,10640,0
20230719,185300,995616910,10640,10640,10640,10640,0
20230719,185200,995616910,10640,10640,10640,10640,0
20230719,185100,995616910,10640,10640,10640,10640,0
20230719,185000,995616910,10640,10640,10640,10640,0
20230719,184900,995616910,10640,10640,10640,10640,0
20230719,184800,995616910,10640,10640,10640,10640,0
20230719,184700,995616910,10640,10640,10640,10640,0
20230719,184600,995616910,10640,10640,10640,10640,0
20230719,184500,995616910,10640,10640,10640,10640,0
20230719,184400,995616910,10640,10640,10640,10640,0
20230719,184300,995616910,10640,10640,10640,10640,0
20230719,184200,995616910,10640,10640,10640,10640,0
20230719,184100,995616910,10640,10640,10640,10640,0
20230719,184000,995616910,10640,10640,10640,10640,0
20230719,183900,995616910,10640,10640,10640,10640,0
20230719,183800,995616910,10640,10640,10640,10640,0
20230719,183700,995616910,10640,10640,10640,10640,0
20230719,183600,995616910,10640,10640,10640,10640,982
20230719,183500,995616910,10640,10640,10640,10640,0
20230719,183400,995616910,10640,10640,10640,10640,0
20230719,183300,995616910,10640,10640,10640,10640,0
20230719,183200,995616910,10640,10640,10640,10640,0
20230719,183100,995616910,10640,10640,10640,10640,0
20230719,183000,995616910,10640,10640,10640,10640,0
20230719,182900,995616910,10640,10640,10640,10640,0
20230719,182800,995616910,10640,10640,10640,10640,0
20230719,182700,995616910,10640,10640,10640,10640,0
20230719,182600,995616910,10640,10640,10640,10640,0
20230719,182500,995616910,10640,10640,10640,10640,0
20230719,182400,995616910,10640,10640,10640,10640,0
20230719,182300,995616910,10640,10640,10640,10640,0
20230719,182200,995616910,10640,10640,10640,10640,0
20230719,182100,995616910,10640,10640,10640,10640,0
20230719,182000,995616910,10640,10640,10640,10640,0
20230719,181900,995616910,10640,10640,10640,10640,0
20230719,181800,995616910,10640,10640,10640,10640,0
20230719,181700,995616910,10640,10640,10640,10640,0
20230719,181600,995616910,10640,10640,10640,10640,0
20230719,181500,995616910,10640,10640,10640,10640,0
20230719,181400,995616910,10640,10640,10640,10640,0
20230719,181300,995616910,10640,10640,10640,10640,0
20230719,181200,995616910,10640,10640,10640,10640,0
20230719,181100,995616910,10640,10640,10640,10640,0
20230719,181000,995616910,10640,10640,10640,10640,0
20230719,180900,995616910,10640,10640,10640,10640,0
20230719,180800,995616910,10640,10640,10640,10640,0
20230719,180700,995616910,10640,10640,10640,10640,0
20230719,180600,995616910,10640,10640,10640,10640,982
20230719,180500,995616910,10640,10640,10640,10640,0
20230719,180400,995616910,10640,10640,10640,10640,0
20230719,180300,995616910,10640,10640,10640,10640,0
20230719,180200,995616910,10640,10640,10640,10640,0
20230719,180100,995616910,10640,10640,10640,10640,0
20230719,180000,995616910,10640,10640,10640,10640,0
20230719,175900,995616910,10640,10640,10640,10640,0
20230719,175800,995616910,10640,10640,10640,10640,0
20230719,175700,995616910,10640,10640,10640,10640,0
20230719,175600,995616910,10640,10640,10640,10640,0
20230719,175500,995616910,10640,10640,10640,10640,0
20230719,175400,995616910,10640,10640,10640,10640,0
20230719,175300,995616910,10640,10640,10640,10640,0
20230719,175200,995616910,10640,10640,10640,10640,0
20230719,175100,995616910,10640,10640,10640,10640,0
20230719,175000,995616910,10640,10640,10640,10640,0
20230719,174900,995616910,10640,10640,10640,10640,0
20230719,174800,995616910,10640,10640,10640,10640,0
20230719,174700,995616910,10640,10640,10640,10640,0
20230719,174600,995616910,10640,10640,10640,10640,0
20230719,174500,995616910,10640,10640,10640,10640,0
20230719,174400,995616910,10640,10640,10640,10640,0
20230719,174300,995616910,10640,10640,10640,10640,0
20230719,174200,995616910,10640,10640,10640,10640,0
20230719,174100,995616910,10640,10640,10640,10640,0
20230719,174000,995616910,10640,10640,10640,10640,0
20230719,173900,995616910,10640,10640,10640,10640,0
20230719,173800,995616910,10640,10640,10640,10640,0
20230719,173700,995616910,10640,10640,10640,10640,0
20230719,173600,995616910,10640,10640,10640,10640,982
20230719,173500,995616910,10640,10640,10640,10640,0
20230719,173400,995616910,10640,10640,10640,10640,0
20230719,173300,995616910,10640,10640,10640,10640,0
20230719,173200,995616910,10640,10640,10640,10640,0
20230719,173100,995616910,10640,10640,10640,10640,0
20230719,173000,995616910,10640,10640,10640,10640,0
20230719,172900,995616910,10640,10640,10640,10640,0
20230719,172800,995616910,10640,10640,10640,10640,0
20230719,172700,995616910,10640,10640,10640,10640,0
20230719,172600,995616910,10640,10640,10640,10640,0
20230719,172500,995616910,10640,10640,10640,10640,0
20230719,172400,995616910,10640,10640,10640,10640,0
20230719,172300,995616910,10640,10640,10640,10640,0
20230719,172200,995616910,10640,10640,10640,10640,0
20230719,172100,995616910,10640,10640,10640,10640,0
20230719,172000,995616910,10640,10640,10640,10640,0
20230719,171900,995616910,10640,10640,10640,10640,0
20230719,171800,995616910,10640,10640,10640,10640,0
20230719,171700,995616910,10640,10640,10640,10640,0
20230719,171600,995616910,10640,10640,10640,10640,0
20230719,171500,995616910,10640,10640,10640,10640,0
20230719,171400,995616910,10640,10640,10640,10640,0
20230719,171300,995616910,10640,10640,10640,10640,0
20230719,171200,995616910,10640,10640,10640,10640,0
20230719,171100,995616910,10640,10640,10640,10640,0
20230719,171000,995616910,10640,10640,10640,10640,0
20230719,170900,995616910,10640,10640,10640,10640,0
20230719,170800,995616910,10640,10640,10640,10640,0
20230719,170700,995616910,10640,10640,10640,10640,0
20230719,170600,995616910,10640,10640,10640,10640,982
20230719,170500,995616910,10640,10640,10640,10640,0
20230719,170400,995616910,10640,10640,10640,10640,0
20230719,170300,995616910,10640,10640,10640,10640,0
20230719,170200,995616910,10640,10640,10640,10640,0
20230719,170100,995616910,10640,10640,10640,10640,0
20230719,170000,995616910,10640,10640,10640,10640,0
20230719,165900,995616910,10640,10640,10640,10640,0
20230719,165800,995616910,10640,10640,10640,10640,0
20230719,165700,995616910,10640,10640,10640,10640,0
20230719,165600,995616910,10640,10640,10640,10640,0
20230719,165500,995616910,10640,10640,10640,10640,0
20230719,165400,995616910,10640,10640,10640,10640,0
20230719,165300,995616910,10640,10640,10640,10640,0
20230719,165200,995616910,10640,10640,10640,10640,0
20230719,165100,995616910,10640,10640,10640,10640,0
20230719,165000,995616910,10640,10640,10640,10640,0
20230719,164900,995616910,10640,10640,10640,10640,0
20230719,164800,995616910,10640,10640,10640,10640,0
20230719,164700,995616910,10640,10640,10640,10640,0
20230719,164600,995616910,10640,10640,10640,10640,0
20230719,164500,995616910,10640,10640,10640,10640,0
20230719,164400,995616910,10640,10640,10640,10640,0
20230719,164300,995616910,10640,10640,10640,10640,0
20230719,164200,995616910,10640,10640,10640,10640,0
20230719,164100,995616910,10640,10640,10640,10640,0
20230719,164000,995616910,10640,10640,10640,10640,0
20230719,163900,995616910,10640,10640,10640,10640,0
20230719,163800,995616910,10640,10640,10640,10640,0
20230719,163700,995616910,10640,10640,10640,10640,0
20230719,163600,995616910,10640,10640,10640,10640,982
20230719,163500,995616910,10640,10640,10640,10640,0
20230719,163400,995616910,10640,10640,10640,10640,0
20230719,163300,995616910,10640,10640,10640,10640,0
20230719,163200,995616910,10640,10640,10640,10640,0
20230719,163100,995616910,10640,10640,10640,10640,0
20230719,163000,995616910,10640,10640,10640,10640,0
20230719,162900,995616910,10640,10640,10640,10640,0
20230719,162800,995616910,10640,10640,10640,10640,0
20230719,162700,995616910,10640,10640,10640,10640,0
20230719,162600,995616910,10640,10640,10640,10640,0
20230719,162500,995616910,10640,10640,10640,10640,0
20230719,162400,995616910,10640,10640,10640,10640,0
20230719,162300,995616910,10640,10640,10640,10640,0
20230719,162200,995616910,10640,10640,10640,10640,0
20230719,162100,995616910,10640,10640,10640,10640,0
20230719,162000,995616910,10640,10640,10640,10640,0
20230719,161900,995616910,10640,10640,10640,10640,0
20230719,161800,995616910,10640,10640,10640,10640,0
20230719,161700,995616910,10640,10640,10640,10640,0
20230719,161600,995616910,10640,10640,10640,10640,0
20230719,161500,995616910,10640,10640,10640,10640,0
20230719,161400,995616910,10640,10640,10640,10640,0
20230719,161300,995616910,10640,10640,10640,10640,0
20230719,161200,995616910,10640,10640,10640,10640,0
20230719,161100,995616910,10640,10640,10640,10640,0
20230719,161000,995616910,10640,10640,10640,10640,0
20230719,160900,995616910,10640,10640,10640,10640,0
20230719,160800,995616910,10640,10640,10640,10640,0
20230719,160700,995616910,10640,10640,10640,10640,0
20230719,160600,995616910,10640,10640,10640,10640,982
20230719,160500,995616910,10640,10640,10640,10640,0
20230719,160400,995616910,10640,10640,10640,10640,0
20230719,160300,995616910,10640,10640,10640,10640,0
20230719,160200,995616910,10640,10640,10640,10640,0
20230719,160100,995616910,10640,10640,10640,10640,0
20230719,160000,995616910,10640,10640,10640,10640,0
20230719,155900,995616910,10640,10640,10640,10640,0
20230719,155800,995616910,10640,10640,10640,10640,0
20230719,155700,995616910,10640,10640,10640,10640,0
20230719,155600,995616910,10640,10640,10640,10640,0
20230719,155500,995616910,10640,10640,10640,10640,0
20230719,155400,995616910,10640,10640,10640,10640,0
20230719,155300,995616910,10640,10640,10640,10640,0
20230719,155200,995616910,10640,10640,10640,10640,0
20230719,155100,995616910,10640,10640,10640,10640,0
20230719,155000,995616910,10640,10640,10640,10640,0
20230719,154900,995616910,10640,10640,10640,10640,0
20230719,154800,995616910,10640,10640,10640,10640,0
20230719,154700,995616910,10640,10640,10640,10640,0
20230719,154600,995616910,10640,10640,10640,10640,0
20230719,154500,995616910,10640,10640,10640,10640,0
20230719,154400,995616910,10640,10640,10640,10640,0
20230719,154300,995616910,10640,10640,10640,10640,0
20230719,154200,995616910,10640,10640,10640,10640,0
20230719,154100,995616910,10640,10640,10640,10640,0
20230719,154000,995616910,10640,10640,10640,10640,0
20230719,153900,995616910,10640,10640,10640,10640,0
20230719,153800,995616910,10640,10640,10640,10640,0
20230719,153700,995616910,10640,10640,10640,10640,0
20230719,153600,995616910,10640,10640,10640,10640,982
20230719,153500,995616910,10640,10640,10640,10640,0
20230719,153400,995616910,10640,10640,10640,10640,0
20230719,153300,995616910,10640,10640,10640,10640,0
20230719,153200,995616910,10640,10640,10640,10640,0
20230719,153100,995616910,10640,10640,10640,10640,0
20230719,153000,995616910,10640,10640,10640,10640,982
20230719,152900,985168430,10670,10670,10670,10670,0
20230719,152800,985168430,10670,10670,10670,10670,0
20230719,152700,985168430,10670,10670,10670,10670,0
20230719,152600,985168430,10670,10670,10670,10670,0
20230719,152500,985168430,10670,10670,10670,10670,0
20230719,152400,985168430,10670,10670,10670,10670,0
20230719,152300,985168430,10670,10670,10670,10670,0
20230719,152200,985168430,10670,10670,10670,10670,0
20230719,152100,985168430,10670,10670,10670,10670,0
20230719,152000,985168430,10670,10670,10670,10670,0
20230719,151900,985168430,10670,10690,10690,10670,408
20230719,151800,980810050,10690,10700,10700,10690,3
20230719,151700,980777960,10700,10700,10700,10700,7
20230719,151600,980703060,10690,10690,10690,10690,0
20230719,151500,980703060,10690,10710,10710,10690,76
20230719,151400,979889680,10710,10710,10710,10710,0
20230719,151300,979889680,10710,10710,10710,10710,0
20230719,151200,979889680,10710,10710,10710,10710,10
20230719,151100,979782580,10710,10670,10710,10670,32
20230719,151000,979439930,10670,10710,10710,10670,25
20230719,150900,979172780,10660,10660,10660,10660,0
20230719,150800,979172780,10660,10660,10660,10660,0
20230719,150700,979172780,10660,10660,10660,10660,0
20230719,150600,979172780,10660,10660,10660,10660,31
20230719,150500,978842320,10710,10710,10710,10710,0
20230719,150400,978842320,10710,10710,10710,10710,0
20230719,150300,978842320,10710,10710,10710,10710,0
20230719,150200,978842320,10710,10710,10710,10710,0
20230719,150100,978842320,10710,10710,10710,10710,0
20230719,150000,978842320,10710,10710,10710,10710,6
20230719,145900,978778060,10660,10660,10660,10660,242
20230719,145800,976198340,10720,10720,10720,10720,0
20230719,145700,976198340,10720,10720,10720,10720,0
20230719,145600,976198340,10720,10720,10720,10720,0
20230719,145500,976198340,10720,10720,10720,10720,1
20230719,145400,976187620,10650,10650,10650,10650,0
20230719,145300,976187620,10650,10650,10650,10650,0
20230719,145200,976187620,10650,10650,10650,10650,0
20230719,145100,976187620,10650,10650,10650,10650,80
20230719,145000,975335620,10660,10660,10660,10660,358
20230719,144900,971519340,10660,10660,10660,10660,41
20230719,144800,971082280,10720,10720,10720,10720,10
20230719,144700,970975080,10720,10710,10730,10710,103
20230719,144600,969870910,10710,10710,10710,10710,0
20230719,144500,969870910,10710,10700,10710,10700,43
20230719,144400,969410410,10700,10700,10700,10700,0
20230719,144300,969410410,10700,10700,10700,10700,100
20230719,144200,968340410,10700,10700,10700,10700,0
20230719,144100,968340410,10700,10700,10700,10700,0
20230719,144000,968340410,10700,10700,10700,10700,0
20230719,143900,968340410,10700,10700,10700,10700,0
20230719,143800,968340410,10700,10700,10700,10700,0
20230719,143700,968340410,10700,10690,10700,10690,59
20230719,143600,967709570,10650,10650,10650,10650,1
20230719,143500,967698920,10700,10700,10700,10700,0
20230719,143400,967698920,10700,10700,10700,10700,21
20230719,143300,967474220,10730,10730,10730,10730,0
20230719,143200,967474220,10730,10730,10730,10730,0
20230719,143100,967474220,10730,10730,10730,10730,0
20230719,143000,967474220,10730,10730,10730,10730,0
20230719,142900,967474220,10730,10730,10730,10730,0
20230719,142800,967474220,10730,10730,10730,10730,0
20230719,142700,967474220,10730,10630,10730,10630,1000
20230719,142600,956771750,10620,10620,10620,10620,16
20230719,142500,956601830,10620,10650,10650,10620,458
20230719,142400,951731390,10650,10650,10650,10650,5
20230719,142300,951678140,10660,10660,10660,10660,0
20230719,142200,951678140,10660,10660,10660,10660,0
20230719,142100,951678140,10660,10660,10660,10660,51
20230719,142000,951134480,10660,10650,10660,10640,225
20230719,141900,948736100,10660,10660,10660,10660,0
20230719,141800,948736100,10660,10660,10660,10660,100
20230719,141700,947670100,10660,10650,10660,10650,70
20230719,141600,946923930,10660,10660,10660,10660,0
20230719,141500,946923930,10660,10660,10660,10660,5
20230719,141400,946870630,10650,10650,10650,10650,87
20230719,141300,945944080,10670,10670,10670,10670,0
20230719,141200,945944080,10670,10670,10670,10670,99
20230719,141100,944887750,10690,10690,10690,10690,0
20230719,141000,944887750,10690,10690,10690,10690,0
20230719,140900,944887750,10690,10690,10690,10690,0
20230719,140800,944887750,10690,10690,10690,10690,0
20230719,140700,944887750,10690,10690,10690,10690,0
20230719,140600,944887750,10690,10690,10690,10690,0
20230719,140500,944887750,10690,10690,10690,10690,0
20230719,140400,944887750,10690,10690,10690,10690,0
20230719,140300,944887750,10690,10720,10720,10690,4
20230719,140200,944844960,10690,10690,10690,10690,100
20230719,140100,943775960,10730,10730,10730,10730,0
20230719,140000,943775960,10730,10700,10730,10700,88
20230719,135900,942832720,10700,10700,10700,10700,49
20230719,135800,942308420,10700,10700,10700,10700,100
20230719,135700,941238420,10700,10700,10700,10700,0
20230719,135600,941238420,10700,10700,10700,10700,0
20230719,135500,941238420,10700,10700,10700,10700,0
20230719,135400,941238420,10700,10700,10700,10700,0
20230719,135300,941238420,10700,10700,10700,10700,1663
20230719,135200,923444320,10700,10700,10700,10700,0
20230719,135100,923444320,10700,10700,10700,10700,783
20230719,135000,915066220,10700,10700,10700,10700,55
20230719,134900,914477720,10700,10700,10700,10700,2496
20230719,134800,887770520,10700,10700,10700,10700,0
20230719,134700,887770520,10700,10700,10700,10700,0
20230719,134600,887770520,10700,10690,10700,10690,158
20230719,134500,886081460,10730,10730,10730,10730,0
20230719,134400,886081460,10730,10730,10730,10730,0
20230719,134300,886081460,10730,10730,10730,10730,0
20230719,134200,886081460,10730,10730,10730,10730,0
20230719,134100,886081460,10730,10730,10730,10730,0
20230719,134000,886081460,10730,10620,10730,10620,3260
20230719,133900,851332580,10620,10610,10620,10610,21
20230719,133800,851109760,10620,10620,10620,10620,0
20230719,133700,851109760,10620,10620,10620,10620,0
20230719,133600,851109760,10620,10620,10620,10620,0
20230719,133500,851109760,10620,10620,10620,10620,0
20230719,133400,851109760,10620,10620,10620,10620,131
20230719,133300,849718540,10600,10560,10600,10560,7425
20230719,133200,771116480,10570,10560,10570,10560,1722
20230719,133100,752920660,10560,10560,10560,10560,0
20230719,133000,752920660,10560,10560,10560,10560,324
20230719,132900,749499220,10560,10560,10560,10560,0
20230719,132800,749499220,10560,10560,10560,10560,0
20230719,132700,749499220,10560,10560,10560,10560,0
20230719,132600,749499220,10560,10560,10560,10560,0
20230719,132500,749499220,10560,10560,10560,10560,0
20230719,132400,749499220,10560,10560,10560,10560,0
20230719,132300,749499220,10560,10530,10560,10530,1182
20230719,132200,737019530,10530,10520,10530,10520,2970
20230719,132100,705775000,10530,10530,10530,10530,5
20230719,132000,705722350,10530,10530,10530,10530,34
20230719,131900,705364330,10520,10520,10520,10520,0
20230719,131800,705364330,10520,10520,10520,10520,1037
20230719,131700,694455090,10520,10530,10560,10520,2454
20230719,131600,668617220,10540,10540,10540,10540,0
20230719,131500,668617220,10540,10540,10540,10540,151
20230719,131400,667025680,10540,10540,10540,10540,6
20230719,131300,666962440,10530,10530,10530,10530,0
20230719,131200,666962440,10530,10540,10540,10530,1222
20230719,131100,654092780,10540,10540,10540,10540,0
20230719,131000,654092780,10540,10540,10540,10540,0
20230719,130900,654092780,10540,10540,10540,10540,0
20230719,130800,654092780,10540,10540,10540,10540,0
20230719,130700,654092780,10540,10540,10540,10540,12
20230719,130600,653966300,10540,10540,10540,10540,0
20230719,130500,653966300,10540,10540,10540,10540,0
20230719,130400,653966300,10540,10540,10540,10540,0
20230719,130300,653966300,10540,10540,10540,10540,0
20230719,130200,653966300,10540,10540,10540,10540,0
20230719,130100,653966300,10540,10540,10540,10540,8
20230719,130000,653881980,10540,10540,10540,10540,13
20230719,125900,653744960,10530,10530,10530,10530,635
20230719,125800,647058410,10540,10540,10540,10530,1201
20230719,125700,634407260,10540,10540,10540,10540,638
20230719,125600,627682740,10540,10540,10540,10540,856
20230719,125500,618660500,10550,10550,10550,10550,101
20230719,125400,617594950,10550,10550,10550,10550,34
20230719,125300,617236250,10540,10550,10550,10540,418
20230719,125200,612826970,10540,10540,10540,10540,145
20230719,125100,611298670,10540,10540,10540,10540,10
20230719,125000,611193270,10540,10540,10540,10540,0
20230719,124900,611193270,10540,10540,10540,10540,0
20230719,124800,611193270,10540,10540,10540,10540,2
20230719,124700,611172190,10540,10540,10540,10540,1046
20230719,124600,600147350,10540,10540,10540,10540,136
20230719,124500,598713910,10550,10550,10550,10550,147
20230719,124400,597163060,10550,10550,10550,10550,0
20230719,124300,597163060,10550,10550,10550,10550,0
20230719,124200,597163060,10550,10550,10550,10550,0
20230719,124100,597163060,10550,10550,10550,10550,31
20230719,124000,596836010,10570,10570,10570,10570,0
20230719,123900,596836010,10570,10570,10570,10570,0
20230719,123800,596836010,10570,10570,10570,10570,5
20230719,123700,596783160,10570,10570,10570,10570,0
20230719,123600,596783160,10570,10570,10570,10570,50
20230719,123500,596254660,10550,10570,10570,10550,195
20230719,123400,594196360,10580,10580,10580,10580,0
20230719,123300,594196360,10580,10580,10580,10580,0
20230719,123200,594196360,10580,10580,10580,10580,0
20230719,123100,594196360,10580,10580,10580,10580,62
20230719,123000,593540400,10600,10600,10600,10580,21
20230719,122900,593317870,10610,10610,10610,10610,0
20230719,122800,593317870,10610,10580,10610,10580,2
20230719,122700,593296680,10580,10610,10610,10580,49
20230719,122600,592777670,10590,10590,10590,10590,5
20230719,122500,592724720,10550,10550,10550,10550,0
20230719,122400,592724720,10550,10550,10550,10540,105
20230719,122300,591617970,10550,10600,10600,10550,211
20230719,122200,589381520,10600,10590,10600,10590,360
20230719,122100,585567520,10590,10590,10590,10590,0
20230719,122000,585567520,10590,10600,10600,10590,6
20230719,121900,585503930,10600,10600,10600,10600,77
20230719,121800,584687730,10610,10610,10610,10610,0
20230719,121700,584687730,10610,10610,10610,10610,1
20230719,121600,584677120,10540,10550,10550,10540,968
20230719,121500,574470200,10580,10580,10580,10550,110
20230719,121400,573308970,10580,10580,10580,10580,19
20230719,121300,573107950,10580,10580,10580,10580,3
20230719,121200,573076210,10620,10620,10620,10620,0
20230719,121100,573076210,10620,10550,10620,10550,51
20230719,121000,572538090,10550,10590,10590,10550,340
20230719,120900,568950010,10640,10640,10640,10640,0
20230719,120800,568950010,10640,10640,10640,10640,55
20230719,120700,568364810,10640,10620,10640,10620,23
20230719,120600,568120490,10620,10620,10620,10620,0
20230719,120500,568120490,10620,10620,10620,10620,12
20230719,120400,567993050,10560,10560,10560,10560,3
20230719,120300,567961370,10630,10630,10630,10630,0
20230719,120200,567961370,10630,10630,10630,10630,0
20230719,120100,567961370,10630,10630,10630,10630,0
20230719,120000,567961370,10630,10630,10630,10630,0
20230719,115900,567961370,10630,10630,10630,10630,0
20230719,115800,567961370,10630,10630,10630,10630,0
20230719,115700,567961370,10630,10630,10630,10630,2
20230719,115600,567940110,10630,10630,10630,10630,6
20230719,115500,567876330,10630,10630,10630,10630,0
20230719,115400,567876330,10630,10630,10630,10630,0
20230719,115300,567876330,10630,10630,10630,10630,0
20230719,115200,567876330,10630,10630,10630,10630,0
20230719,115100,567876330,10630,10630,10630,10630,0
20230719,115000,567876330,10630,10630,10630,10630,474
20230719,114900,562837710,10630,10560,10630,10560,249
20230719,114800,560208200,10630,10560,10630,10560,244
20230719,114700,557631490,10550,10550,10550,10550,0
20230719,114600,557631490,10550,10570,10570,10550,100
20230719,114500,556576020,10640,10580,10640,10580,11
20230719,114400,556459580,10640,10640,10640,10640,0
20230719,114300,556459580,10640,10640,10640,10640,0
20230719,114200,556459580,10640,10640,10640,10640,0
20230719,114100,556459580,10640,10630,10640,10630,60
20230719,114000,555821580,10630,10630,10630,10630,20
20230719,113900,555608980,10630,10630,10630,10630,5
20230719,113800,555555830,10630,10630,10630,10630,0
20230719,113700,555555830,10630,10630,10630,10630,0
20230719,113600,555555830,10630,10630,10630,10630,0
20230719,113500,555555830,10630,10630,10630,10630,0
20230719,113400,555555830,10630,10630,10630,10630,12
20230719,113300,555428270,10550,10550,10550,10550,137
20230719,113200,553982920,10540,10540,10540,10540,0
20230719,113100,553982920,10540,10550,10550,10540,122
20230719,113000,552696800,10630,10630,10630,10630,0
20230719,112900,552696800,10630,10570,10630,10550,1617
20230719,112800,535621200,10560,10600,10600,10560,8
20230719,112700,535536680,10650,10650,10650,10650,0
20230719,112600,535536680,10650,10650,10650,10650,0
20230719,112500,535536680,10650,10650,10650,10650,0
20230719,112400,535536680,10650,10650,10650,10650,300
20230719,112300,532341680,10650,10650,10650,10560,25
20230719,112200,532077230,10640,10640,10640,10640,1194
20230719,112100,519373070,10640,10640,10640,10640,0
20230719,112000,519373070,10640,10570,10640,10570,54
20230719,111900,518802010,10550,10550,10550,10550,0
20230719,111800,518802010,10550,10550,10550,10550,0
20230719,111700,518802010,10550,10550,10550,10550,6
20230719,111600,518738710,10550,10560,10560,10550,281
20230719,111500,515773170,10570,10570,10570,10570,257
20230719,111400,513056680,10550,10550,10550,10550,10
20230719,111300,512951180,10560,10560,10560,10560,0
20230719,111200,512951180,10560,10550,10560,10550,2
20230719,111100,512930070,10550,10550,10550,10550,0
20230719,111000,512930070,10550,10550,10550,10550,839
20230719,110900,504078620,10550,10550,10550,10550,100
20230719,110800,503023620,10540,10540,10540,10540,0
20230719,110700,503023620,10540,10540,10540,10540,8
20230719,110600,502939300,10560,10550,10560,10540,181
20230719,110500,501028670,10550,10550,10550,10550,51
20230719,110400,500490620,10540,10560,10560,10540,1253
20230719,110300,487263070,10560,10560,10560,10560,156
20230719,110200,485615710,10570,10580,10580,10560,307
20230719,110100,482369980,10590,10590,10590,10590,1
20230719,110000,482359390,10590,10610,10610,10590,5
20230719,105900,482306420,10620,10620,10620,10620,0
20230719,105800,482306420,10620,10590,10620,10590,353
20230719,105700,478557710,10600,10600,10600,10600,5
20230719,105600,478504710,10600,10570,10600,10570,4
20230719,105500,478462340,10570,10570,10570,10570,314
20230719,105400,475143360,10580,10590,10590,10580,103
20230719,105300,474053590,10600,10600,10600,10600,0
20230719,105200,474053590,10600,10600,10600,10600,0
20230719,105100,474053590,10600,10600,10600,10600,0
20230719,105000,474053590,10600,10600,10600,10600,344
20230719,104900,470407190,10580,10580,10580,10580,230
20230719,104800,467973790,10580,10580,10580,10580,1
20230719,104700,467963210,10580,10580,10580,10580,1
20230719,104600,467952630,10600,10600,10600,10600,156
20230719,104500,466299030,10620,10610,10620,10600,538
20230719,104400,460595830,10610,10660,10660,10610,315
20230719,104300,457245040,10690,10690,10690,10690,0
20230719,104200,457245040,10690,10680,10690,10680,151
20230719,104100,455630860,10690,10690,10690,10690,0
20230719,104000,455630860,10690,10690,10690,10690,0
20230719,103900,455630860,10690,10690,10690,10690,51
20230719,103800,455085670,10680,10680,10680,10680,0
20230719,103700,455085670,10680,10680,10680,10680,10
20230719,103600,454978870,10660,10660,10660,10660,0
20230719,103500,454978870,10660,10660,10660,10660,31
20230719,103400,454648410,10680,10680,10680,10680,0
20230719,103300,454648410,10680,10680,10680,10680,0
20230719,103200,454648410,10680,10680,10680,10680,0
20230719,103100,454648410,10680,10680,10680,10680,0
20230719,103000,454648410,10680,10680,10680,10680,4
20230719,102900,454605690,10670,10670,10670,10670,0
20230719,102800,454605690,10670,10660,10670,10660,33
20230719,102700,454253590,10720,10720,10720,10720,0
20230719,102600,454253590,10720,10720,10720,10720,0
20230719,102500,454253590,10720,10720,10720,10720,0
20230719,102400,454253590,10720,10690,10720,10690,70
20230719,102300,453505170,10660,10660,10660,10660,5
20230719,102200,453451870,10690,10690,10690,10690,0
20230719,102100,453451870,10690,10700,10700,10690,330
20230719,102000,449921740,10740,10740,10740,10740,1
20230719,101900,449911000,10700,10700,10700,10700,12
20230719,101800,449782600,10700,10700,10700,10700,0
20230719,101700,449782600,10700,10700,10700,10700,38
20230719,101600,449376000,10750,10750,10750,10750,0
20230719,101500,449376000,10750,10690,10750,10690,211
20230719,101400,447119750,10750,10570,10750,10570,1632
20230719,101300,429658460,10570,10650,10650,10540,10430
20230719,101200,319545700,10730,10730,10730,10730,0
20230719,101100,319545700,10730,10730,10730,10730,0
20230719,101000,319545700,10730,10700,10730,10700,200
20230719,100900,317404370,10700,10700,10700,10700,0
20230719,100800,317404370,10700,10700,10700,10700,2
20230719,100700,317382970,10610,10680,10710,10610,174
20230719,100600,315522760,10620,10620,10620,10620,70
20230719,100500,314779360,10680,10670,10680,10670,10
20230719,100400,314672570,10680,10680,10680,10680,0
20230719,100300,314672570,10680,10660,10680,10660,56
20230719,100200,314074510,10680,10680,10680,10680,0
20230719,100100,314074510,10680,10680,10680,10680,0
20230719,100000,314074510,10680,10630,10680,10610,46
20230719,095900,313585400,10630,10620,10630,10620,25
20230719,095800,313319750,10630,10630,10630,10630,162
20230719,095700,311597690,10680,10630,10680,10630,126
20230719,095600,310257440,10630,10630,10630,10630,1
20230719,095500,310246810,10630,10610,10630,10610,25
20230719,095400,309981490,10540,10540,10540,10540,0
20230719,095300,309981490,10540,10540,10540,10540,41
20230719,095200,309549350,10550,10560,10560,10550,946
20230719,095100,299566770,10560,10560,10560,10560,0
20230719,095000,299566770,10560,10590,10590,10550,181
20230719,094900,297652720,10590,10610,10610,10590,2152
20230719,094800,274822640,10610,10630,10680,10610,943
20230719,094700,264808740,10630,10630,10630,10630,0
20230719,094600,264808740,10630,10630,10630,10630,46
20230719,094500,264319760,10620,10630,10640,10620,609
20230719,094400,257846160,10620,10630,10630,10620,333
20230719,094300,254309370,10620,10640,10640,10620,1081
20230719,094200,242813820,10680,10670,10680,10670,501
20230719,094100,237465310,10640,10640,10640,10640,81
20230719,094000,236603470,10640,10650,10650,10640,324
20230719,093900,233155890,10720,10650,10720,10650,529
20230719,093800,227518410,10650,10730,10730,10650,702
20230719,093700,220037810,10660,10680,10680,10660,25
20230719,093600,219771220,10740,10680,10740,10680,310
20230719,093500,216459820,10680,10740,10740,10680,502
20230719,093400,211098340,10660,10690,10730,10660,1079
20230719,093300,199588470,10730,10670,10730,10670,495
20230719,093200,194280120,10670,10720,10720,10670,70
20230719,093100,193531470,10720,10720,10720,10720,285
20230719,093000,190476270,10650,10670,10670,10650,2652
20230719,092900,162222990,10670,10730,10730,10670,834
20230719,092800,153323350,10720,10700,10720,10700,438
20230719,092700,148631750,10660,10660,10660,10660,0
20230719,092600,148631750,10660,10660,10660,10660,96
20230719,092500,147608390,10660,10720,10730,10660,1060
20230719,092400,136268530,10730,10750,10750,10720,331
20230719,092300,132718810,10730,10750,10750,10730,69
20230719,092200,131978340,10750,10750,10750,10750,0
20230719,092100,131978340,10750,10760,10760,10750,615
20230719,092000,125365870,10770,10770,10770,10770,0
20230719,091900,125365870,10770,10770,10770,10750,1441
20230719,091800,109873920,10770,10770,10770,10770,27
20230719,091700,109583130,10770,10810,10810,10770,597
20230719,091600,103149780,10810,10800,10810,10780,385
20230719,091500,98993450,10850,10780,10850,10780,601
20230719,091400,92511600,10770,10760,10770,10760,565
20230719,091300,86429200,10850,10830,10850,10750,526
20230719,091200,80774200,10840,10840,10850,10840,12
20230719,091100,80644060,10740,10780,10850,10740,1858
20230719,091000,60614790,10780,10780,10780,10780,1
20230719,090900,60604010,10730,10790,10790,10730,2228
20230719,090800,36608020,10780,10780,10780,10780,0
20230719,090700,36608020,10780,10780,10780,10780,121
20230719,090600,35303640,10790,10790,10790,10790,11
20230719,090500,35184950,10900,10770,10900,10760,370
20230719,090400,31201310,10800,10830,10830,10800,494
20230719,090300,25857920,10820,10840,10900,10820,1618
20230719,090200,8330470,10840,10840,10840,10840,17
20230719,090100,8146190,10830,10840,10840,10830,289
20230719,090000,5014290,10830,10830,10830,10830,463