KissMeData/080720/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,69038480,5090,5090,5090,5090,1933
20230719,194400,69038480,5090,5090,5090,5090,0
20230719,194300,69038480,5090,5090,5090,5090,0
20230719,194200,69038480,5090,5090,5090,5090,0
20230719,194100,69038480,5090,5090,5090,5090,0
20230719,194000,69038480,5090,5090,5090,5090,0
20230719,193900,69038480,5090,5090,5090,5090,0
20230719,193800,69038480,5090,5090,5090,5090,0
20230719,193700,69038480,5090,5090,5090,5090,0
20230719,193600,69038480,5090,5090,5090,5090,0
20230719,193500,69038480,5090,5090,5090,5090,0
20230719,193400,69038480,5090,5090,5090,5090,0
20230719,193300,69038480,5090,5090,5090,5090,0
20230719,193200,69038480,5090,5090,5090,5090,0
20230719,193100,69038480,5090,5090,5090,5090,0
20230719,193000,69038480,5090,5090,5090,5090,0
20230719,192900,69038480,5090,5090,5090,5090,0
20230719,192800,69038480,5090,5090,5090,5090,0
20230719,192700,69038480,5090,5090,5090,5090,0
20230719,192600,69038480,5090,5090,5090,5090,0
20230719,192500,69038480,5090,5090,5090,5090,0
20230719,192400,69038480,5090,5090,5090,5090,0
20230719,192300,69038480,5090,5090,5090,5090,0
20230719,192200,69038480,5090,5090,5090,5090,0
20230719,192100,69038480,5090,5090,5090,5090,0
20230719,192000,69038480,5090,5090,5090,5090,0
20230719,191900,69038480,5090,5090,5090,5090,0
20230719,191800,69038480,5090,5090,5090,5090,0
20230719,191700,69038480,5090,5090,5090,5090,0
20230719,191600,69038480,5090,5090,5090,5090,0
20230719,191500,69038480,5090,5090,5090,5090,1933
20230719,191400,69038480,5090,5090,5090,5090,0
20230719,191300,69038480,5090,5090,5090,5090,0
20230719,191200,69038480,5090,5090,5090,5090,0
20230719,191100,69038480,5090,5090,5090,5090,0
20230719,191000,69038480,5090,5090,5090,5090,0
20230719,190900,69038480,5090,5090,5090,5090,0
20230719,190800,69038480,5090,5090,5090,5090,0
20230719,190700,69038480,5090,5090,5090,5090,0
20230719,190600,69038480,5090,5090,5090,5090,0
20230719,190500,69038480,5090,5090,5090,5090,0
20230719,190400,69038480,5090,5090,5090,5090,0
20230719,190300,69038480,5090,5090,5090,5090,0
20230719,190200,69038480,5090,5090,5090,5090,0
20230719,190100,69038480,5090,5090,5090,5090,0
20230719,190000,69038480,5090,5090,5090,5090,0
20230719,185900,69038480,5090,5090,5090,5090,0
20230719,185800,69038480,5090,5090,5090,5090,0
20230719,185700,69038480,5090,5090,5090,5090,0
20230719,185600,69038480,5090,5090,5090,5090,0
20230719,185500,69038480,5090,5090,5090,5090,0
20230719,185400,69038480,5090,5090,5090,5090,0
20230719,185300,69038480,5090,5090,5090,5090,0
20230719,185200,69038480,5090,5090,5090,5090,0
20230719,185100,69038480,5090,5090,5090,5090,0
20230719,185000,69038480,5090,5090,5090,5090,0
20230719,184900,69038480,5090,5090,5090,5090,0
20230719,184800,69038480,5090,5090,5090,5090,0
20230719,184700,69038480,5090,5090,5090,5090,0
20230719,184600,69038480,5090,5090,5090,5090,0
20230719,184500,69038480,5090,5090,5090,5090,1933
20230719,184400,69038480,5090,5090,5090,5090,0
20230719,184300,69038480,5090,5090,5090,5090,0
20230719,184200,69038480,5090,5090,5090,5090,0
20230719,184100,69038480,5090,5090,5090,5090,0
20230719,184000,69038480,5090,5090,5090,5090,0
20230719,183900,69038480,5090,5090,5090,5090,0
20230719,183800,69038480,5090,5090,5090,5090,0
20230719,183700,69038480,5090,5090,5090,5090,0
20230719,183600,69038480,5090,5090,5090,5090,0
20230719,183500,69038480,5090,5090,5090,5090,0
20230719,183400,69038480,5090,5090,5090,5090,0
20230719,183300,69038480,5090,5090,5090,5090,0
20230719,183200,69038480,5090,5090,5090,5090,0
20230719,183100,69038480,5090,5090,5090,5090,0
20230719,183000,69038480,5090,5090,5090,5090,0
20230719,182900,69038480,5090,5090,5090,5090,0
20230719,182800,69038480,5090,5090,5090,5090,0
20230719,182700,69038480,5090,5090,5090,5090,0
20230719,182600,69038480,5090,5090,5090,5090,0
20230719,182500,69038480,5090,5090,5090,5090,0
20230719,182400,69038480,5090,5090,5090,5090,0
20230719,182300,69038480,5090,5090,5090,5090,0
20230719,182200,69038480,5090,5090,5090,5090,0
20230719,182100,69038480,5090,5090,5090,5090,0
20230719,182000,69038480,5090,5090,5090,5090,0
20230719,181900,69038480,5090,5090,5090,5090,0
20230719,181800,69038480,5090,5090,5090,5090,0
20230719,181700,69038480,5090,5090,5090,5090,0
20230719,181600,69038480,5090,5090,5090,5090,0
20230719,181500,69038480,5090,5090,5090,5090,1933
20230719,181400,69038480,5090,5090,5090,5090,0
20230719,181300,69038480,5090,5090,5090,5090,0
20230719,181200,69038480,5090,5090,5090,5090,0
20230719,181100,69038480,5090,5090,5090,5090,0
20230719,181000,69038480,5090,5090,5090,5090,0
20230719,180900,69038480,5090,5090,5090,5090,0
20230719,180800,69038480,5090,5090,5090,5090,0
20230719,180700,69038480,5090,5090,5090,5090,0
20230719,180600,69038480,5090,5090,5090,5090,0
20230719,180500,69038480,5090,5090,5090,5090,0
20230719,180400,69038480,5090,5090,5090,5090,0
20230719,180300,69038480,5090,5090,5090,5090,0
20230719,180200,69038480,5090,5090,5090,5090,0
20230719,180100,69038480,5090,5090,5090,5090,0
20230719,180000,69038480,5090,5090,5090,5090,0
20230719,175900,69038480,5090,5090,5090,5090,0
20230719,175800,69038480,5090,5090,5090,5090,0
20230719,175700,69038480,5090,5090,5090,5090,0
20230719,175600,69038480,5090,5090,5090,5090,0
20230719,175500,69038480,5090,5090,5090,5090,0
20230719,175400,69038480,5090,5090,5090,5090,0
20230719,175300,69038480,5090,5090,5090,5090,0
20230719,175200,69038480,5090,5090,5090,5090,0
20230719,175100,69038480,5090,5090,5090,5090,0
20230719,175000,69038480,5090,5090,5090,5090,0
20230719,174900,69038480,5090,5090,5090,5090,0
20230719,174800,69038480,5090,5090,5090,5090,0
20230719,174700,69038480,5090,5090,5090,5090,0
20230719,174600,69038480,5090,5090,5090,5090,0
20230719,174500,69038480,5090,5090,5090,5090,1933
20230719,174400,69038480,5090,5090,5090,5090,0
20230719,174300,69038480,5090,5090,5090,5090,0
20230719,174200,69038480,5090,5090,5090,5090,0
20230719,174100,69038480,5090,5090,5090,5090,0
20230719,174000,69038480,5090,5090,5090,5090,0
20230719,173900,69038480,5090,5090,5090,5090,0
20230719,173800,69038480,5090,5090,5090,5090,0
20230719,173700,69038480,5090,5090,5090,5090,0
20230719,173600,69038480,5090,5090,5090,5090,0
20230719,173500,69038480,5090,5090,5090,5090,0
20230719,173400,69038480,5090,5090,5090,5090,0
20230719,173300,69038480,5090,5090,5090,5090,0
20230719,173200,69038480,5090,5090,5090,5090,0
20230719,173100,69038480,5090,5090,5090,5090,0
20230719,173000,69038480,5090,5090,5090,5090,0
20230719,172900,69038480,5090,5090,5090,5090,0
20230719,172800,69038480,5090,5090,5090,5090,0
20230719,172700,69038480,5090,5090,5090,5090,0
20230719,172600,69038480,5090,5090,5090,5090,0
20230719,172500,69038480,5090,5090,5090,5090,0
20230719,172400,69038480,5090,5090,5090,5090,0
20230719,172300,69038480,5090,5090,5090,5090,0
20230719,172200,69038480,5090,5090,5090,5090,0
20230719,172100,69038480,5090,5090,5090,5090,0
20230719,172000,69038480,5090,5090,5090,5090,0
20230719,171900,69038480,5090,5090,5090,5090,0
20230719,171800,69038480,5090,5090,5090,5090,0
20230719,171700,69038480,5090,5090,5090,5090,0
20230719,171600,69038480,5090,5090,5090,5090,0
20230719,171500,69038480,5090,5090,5090,5090,1933
20230719,171400,69038480,5090,5090,5090,5090,0
20230719,171300,69038480,5090,5090,5090,5090,0
20230719,171200,69038480,5090,5090,5090,5090,0
20230719,171100,69038480,5090,5090,5090,5090,0
20230719,171000,69038480,5090,5090,5090,5090,0
20230719,170900,69038480,5090,5090,5090,5090,0
20230719,170800,69038480,5090,5090,5090,5090,0
20230719,170700,69038480,5090,5090,5090,5090,0
20230719,170600,69038480,5090,5090,5090,5090,0
20230719,170500,69038480,5090,5090,5090,5090,0
20230719,170400,69038480,5090,5090,5090,5090,0
20230719,170300,69038480,5090,5090,5090,5090,0
20230719,170200,69038480,5090,5090,5090,5090,0
20230719,170100,69038480,5090,5090,5090,5090,0
20230719,170000,69038480,5090,5090,5090,5090,0
20230719,165900,69038480,5090,5090,5090,5090,0
20230719,165800,69038480,5090,5090,5090,5090,0
20230719,165700,69038480,5090,5090,5090,5090,0
20230719,165600,69038480,5090,5090,5090,5090,0
20230719,165500,69038480,5090,5090,5090,5090,0
20230719,165400,69038480,5090,5090,5090,5090,0
20230719,165300,69038480,5090,5090,5090,5090,0
20230719,165200,69038480,5090,5090,5090,5090,0
20230719,165100,69038480,5090,5090,5090,5090,0
20230719,165000,69038480,5090,5090,5090,5090,0
20230719,164900,69038480,5090,5090,5090,5090,0
20230719,164800,69038480,5090,5090,5090,5090,0
20230719,164700,69038480,5090,5090,5090,5090,0
20230719,164600,69038480,5090,5090,5090,5090,0
20230719,164500,69038480,5090,5090,5090,5090,1933
20230719,164400,69038480,5090,5090,5090,5090,0
20230719,164300,69038480,5090,5090,5090,5090,0
20230719,164200,69038480,5090,5090,5090,5090,0
20230719,164100,69038480,5090,5090,5090,5090,0
20230719,164000,69038480,5090,5090,5090,5090,0
20230719,163900,69038480,5090,5090,5090,5090,0
20230719,163800,69038480,5090,5090,5090,5090,0
20230719,163700,69038480,5090,5090,5090,5090,0
20230719,163600,69038480,5090,5090,5090,5090,0
20230719,163500,69038480,5090,5090,5090,5090,0
20230719,163400,69038480,5090,5090,5090,5090,0
20230719,163300,69038480,5090,5090,5090,5090,0
20230719,163200,69038480,5090,5090,5090,5090,0
20230719,163100,69038480,5090,5090,5090,5090,0
20230719,163000,69038480,5090,5090,5090,5090,0
20230719,162900,69038480,5090,5090,5090,5090,0
20230719,162800,69038480,5090,5090,5090,5090,0
20230719,162700,69038480,5090,5090,5090,5090,0
20230719,162600,69038480,5090,5090,5090,5090,0
20230719,162500,69038480,5090,5090,5090,5090,0
20230719,162400,69038480,5090,5090,5090,5090,0
20230719,162300,69038480,5090,5090,5090,5090,0
20230719,162200,69038480,5090,5090,5090,5090,0
20230719,162100,69038480,5090,5090,5090,5090,0
20230719,162000,69038480,5090,5090,5090,5090,0
20230719,161900,69038480,5090,5090,5090,5090,0
20230719,161800,69038480,5090,5090,5090,5090,0
20230719,161700,69038480,5090,5090,5090,5090,0
20230719,161600,69038480,5090,5090,5090,5090,0
20230719,161500,69038480,5090,5090,5090,5090,1933
20230719,161400,69038480,5090,5090,5090,5090,0
20230719,161300,69038480,5090,5090,5090,5090,0
20230719,161200,69038480,5090,5090,5090,5090,0
20230719,161100,69038480,5090,5090,5090,5090,0
20230719,161000,69038480,5090,5090,5090,5090,0
20230719,160900,69038480,5090,5090,5090,5090,0
20230719,160800,69038480,5090,5090,5090,5090,0
20230719,160700,69038480,5090,5090,5090,5090,0
20230719,160600,69038480,5090,5090,5090,5090,0
20230719,160500,69038480,5090,5090,5090,5090,0
20230719,160400,69038480,5090,5090,5090,5090,0
20230719,160300,69038480,5090,5090,5090,5090,0
20230719,160200,69038480,5090,5090,5090,5090,0
20230719,160100,69038480,5090,5090,5090,5090,0
20230719,160000,69038480,5090,5090,5090,5090,0
20230719,155900,69038480,5090,5090,5090,5090,0
20230719,155800,69038480,5090,5090,5090,5090,0
20230719,155700,69038480,5090,5090,5090,5090,0
20230719,155600,69038480,5090,5090,5090,5090,0
20230719,155500,69038480,5090,5090,5090,5090,0
20230719,155400,69038480,5090,5090,5090,5090,0
20230719,155300,69038480,5090,5090,5090,5090,0
20230719,155200,69038480,5090,5090,5090,5090,0
20230719,155100,69038480,5090,5090,5090,5090,0
20230719,155000,69038480,5090,5090,5090,5090,0
20230719,154900,69038480,5090,5090,5090,5090,0
20230719,154800,69038480,5090,5090,5090,5090,0
20230719,154700,69038480,5090,5090,5090,5090,0
20230719,154600,69038480,5090,5090,5090,5090,0
20230719,154500,69038480,5090,5090,5090,5090,1933
20230719,154400,69038480,5090,5090,5090,5090,0
20230719,154300,69038480,5090,5090,5090,5090,0
20230719,154200,69038480,5090,5090,5090,5090,0
20230719,154100,69038480,5090,5090,5090,5090,0
20230719,154000,69038480,5090,5090,5090,5090,0
20230719,153900,69038480,5090,5090,5090,5090,0
20230719,153800,69038480,5090,5090,5090,5090,0
20230719,153700,69038480,5090,5090,5090,5090,0
20230719,153600,69038480,5090,5090,5090,5090,0
20230719,153500,69038480,5090,5090,5090,5090,0
20230719,153400,69038480,5090,5090,5090,5090,0
20230719,153300,69038480,5090,5090,5090,5090,0
20230719,153200,69038480,5090,5090,5090,5090,0
20230719,153100,69038480,5090,5090,5090,5090,0
20230719,153000,69038480,5090,5090,5090,5090,1933
20230719,152900,59199510,5180,5180,5180,5180,0
20230719,152800,59199510,5180,5180,5180,5180,0
20230719,152700,59199510,5180,5180,5180,5180,0
20230719,152600,59199510,5180,5180,5180,5180,0
20230719,152500,59199510,5180,5180,5180,5180,0
20230719,152400,59199510,5180,5180,5180,5180,0
20230719,152300,59199510,5180,5180,5180,5180,0
20230719,152200,59199510,5180,5180,5180,5180,0
20230719,152100,59199510,5180,5180,5180,5180,0
20230719,152000,59199510,5180,5180,5180,5180,0
20230719,151900,59199510,5180,5100,5180,5090,1206
20230719,151800,53016270,5100,5120,5120,5100,100
20230719,151700,52505350,5130,5130,5130,5130,0
20230719,151600,52505350,5130,5130,5130,5130,0
20230719,151500,52505350,5130,5130,5130,5130,0
20230719,151400,52505350,5130,5130,5130,5130,0
20230719,151300,52505350,5130,5130,5130,5130,0
20230719,151200,52505350,5130,5130,5130,5130,0
20230719,151100,52505350,5130,5130,5130,5130,0
20230719,151000,52505350,5130,5130,5130,5130,0
20230719,150900,52505350,5130,5130,5130,5130,0
20230719,150800,52505350,5130,5130,5130,5130,0
20230719,150700,52505350,5130,5130,5130,5130,0
20230719,150600,52505350,5130,5130,5130,5130,0
20230719,150500,52505350,5130,5130,5130,5130,0
20230719,150400,52505350,5130,5130,5130,5130,1
20230719,150300,52500220,5120,5120,5120,5120,0
20230719,150200,52500220,5120,5120,5120,5120,0
20230719,150100,52500220,5120,5120,5120,5100,2405
20230719,150000,40216780,5140,5140,5140,5140,0
20230719,145900,40216780,5140,5140,5140,5140,1
20230719,145800,40211640,5110,5110,5110,5110,0
20230719,145700,40211640,5110,5110,5110,5110,0
20230719,145600,40211640,5110,5110,5110,5110,0
20230719,145500,40211640,5110,5110,5110,5110,0
20230719,145400,40211640,5110,5110,5110,5110,0
20230719,145300,40211640,5110,5120,5120,5110,20
20230719,145200,40109280,5110,5110,5110,5110,0
20230719,145100,40109280,5110,5140,5140,5110,439
20230719,145000,37863280,5140,5140,5140,5140,0
20230719,144900,37863280,5140,5140,5140,5140,0
20230719,144800,37863280,5140,5140,5140,5140,0
20230719,144700,37863280,5140,5140,5140,5140,0
20230719,144600,37863280,5140,5140,5140,5140,5
20230719,144500,37837580,5120,5120,5120,5120,0
20230719,144400,37837580,5120,5120,5140,5120,25
20230719,144300,37709380,5120,5120,5120,5120,195
20230719,144200,36710980,5130,5130,5130,5130,0
20230719,144100,36710980,5130,5130,5130,5130,0
20230719,144000,36710980,5130,5130,5130,5130,0
20230719,143900,36710980,5130,5130,5130,5130,0
20230719,143800,36710980,5130,5130,5130,5130,239
20230719,143700,35484910,5130,5130,5130,5130,309
20230719,143600,33899740,5120,5120,5120,5120,0
20230719,143500,33899740,5120,5120,5120,5120,0
20230719,143400,33899740,5120,5120,5120,5120,0
20230719,143300,33899740,5120,5120,5120,5120,0
20230719,143200,33899740,5120,5120,5120,5120,0
20230719,143100,33899740,5120,5120,5120,5120,0
20230719,143000,33899740,5120,5120,5120,5120,1
20230719,142900,33894620,5120,5120,5120,5120,0
20230719,142800,33894620,5120,5120,5120,5120,0
20230719,142700,33894620,5120,5120,5120,5120,0
20230719,142600,33894620,5120,5120,5120,5120,0
20230719,142500,33894620,5120,5120,5120,5120,0
20230719,142400,33894620,5120,5120,5120,5120,0
20230719,142300,33894620,5120,5120,5120,5120,0
20230719,142200,33894620,5120,5120,5120,5120,0
20230719,142100,33894620,5120,5120,5120,5120,0
20230719,142000,33894620,5120,5120,5120,5120,0
20230719,141900,33894620,5120,5120,5120,5120,0
20230719,141800,33894620,5120,5120,5120,5120,0
20230719,141700,33894620,5120,5120,5120,5120,0
20230719,141600,33894620,5120,5120,5120,5120,0
20230719,141500,33894620,5120,5120,5120,5120,0
20230719,141400,33894620,5120,5120,5120,5120,0
20230719,141300,33894620,5120,5120,5120,5120,0
20230719,141200,33894620,5120,5120,5120,5120,0
20230719,141100,33894620,5120,5120,5120,5120,0
20230719,141000,33894620,5120,5120,5120,5120,0
20230719,140900,33894620,5120,5120,5120,5120,0
20230719,140800,33894620,5120,5120,5120,5120,0
20230719,140700,33894620,5120,5120,5120,5120,0
20230719,140600,33894620,5120,5120,5120,5120,0
20230719,140500,33894620,5120,5120,5120,5120,0
20230719,140400,33894620,5120,5120,5120,5120,0
20230719,140300,33894620,5120,5120,5120,5120,0
20230719,140200,33894620,5120,5120,5120,5120,0
20230719,140100,33894620,5120,5120,5120,5120,0
20230719,140000,33894620,5120,5120,5120,5120,80
20230719,135900,33485020,5120,5130,5130,5120,30
20230719,135800,33331410,5120,5120,5120,5120,0
20230719,135700,33331410,5120,5120,5120,5120,0
20230719,135600,33331410,5120,5120,5120,5120,0
20230719,135500,33331410,5120,5120,5120,5120,0
20230719,135400,33331410,5120,5120,5120,5120,0
20230719,135300,33331410,5120,5120,5120,5120,6
20230719,135200,33300690,5130,5130,5130,5130,5
20230719,135100,33275040,5150,5150,5150,5150,0
20230719,135000,33275040,5150,5150,5150,5150,0
20230719,134900,33275040,5150,5150,5150,5150,0
20230719,134800,33275040,5150,5150,5150,5150,0
20230719,134700,33275040,5150,5150,5150,5150,0
20230719,134600,33275040,5150,5150,5150,5150,0
20230719,134500,33275040,5150,5150,5150,5150,0
20230719,134400,33275040,5150,5150,5150,5150,0
20230719,134300,33275040,5150,5150,5150,5150,0
20230719,134200,33275040,5150,5150,5150,5150,0
20230719,134100,33275040,5150,5150,5150,5150,0
20230719,134000,33275040,5150,5150,5150,5150,0
20230719,133900,33275040,5150,5150,5150,5150,0
20230719,133800,33275040,5150,5150,5150,5150,0
20230719,133700,33275040,5150,5150,5150,5150,0
20230719,133600,33275040,5150,5150,5150,5150,0
20230719,133500,33275040,5150,5150,5150,5150,0
20230719,133400,33275040,5150,5150,5150,5150,0
20230719,133300,33275040,5150,5150,5150,5150,0
20230719,133200,33275040,5150,5150,5150,5150,0
20230719,133100,33275040,5150,5150,5150,5150,0
20230719,133000,33275040,5150,5150,5150,5150,0
20230719,132900,33275040,5150,5150,5150,5150,0
20230719,132800,33275040,5150,5150,5150,5150,0
20230719,132700,33275040,5150,5150,5150,5150,0
20230719,132600,33275040,5150,5150,5150,5150,0
20230719,132500,33275040,5150,5150,5150,5150,1
20230719,132400,33269890,5140,5140,5140,5140,0
20230719,132300,33269890,5140,5140,5140,5140,0
20230719,132200,33269890,5140,5140,5140,5140,0
20230719,132100,33269890,5140,5140,5140,5140,0
20230719,132000,33269890,5140,5140,5140,5140,0
20230719,131900,33269890,5140,5140,5140,5140,0
20230719,131800,33269890,5140,5140,5140,5140,0
20230719,131700,33269890,5140,5140,5140,5140,0
20230719,131600,33269890,5140,5140,5140,5140,0
20230719,131500,33269890,5140,5140,5140,5140,0
20230719,131400,33269890,5140,5140,5140,5140,0
20230719,131300,33269890,5140,5140,5140,5140,0
20230719,131200,33269890,5140,5140,5140,5140,0
20230719,131100,33269890,5140,5140,5140,5140,5
20230719,131000,33244190,5150,5150,5150,5150,0
20230719,130900,33244190,5150,5150,5150,5150,0
20230719,130800,33244190,5150,5150,5150,5150,0
20230719,130700,33244190,5150,5150,5150,5150,0
20230719,130600,33244190,5150,5150,5150,5150,0
20230719,130500,33244190,5150,5150,5150,5150,0
20230719,130400,33244190,5150,5150,5150,5150,0
20230719,130300,33244190,5150,5150,5150,5150,0
20230719,130200,33244190,5150,5150,5150,5150,2
20230719,130100,33233890,5140,5140,5140,5140,0
20230719,130000,33233890,5140,5140,5140,5140,0
20230719,125900,33233890,5140,5140,5140,5140,0
20230719,125800,33233890,5140,5140,5140,5140,0
20230719,125700,33233890,5140,5140,5140,5140,0
20230719,125600,33233890,5140,5140,5140,5140,0
20230719,125500,33233890,5140,5140,5140,5140,0
20230719,125400,33233890,5140,5140,5140,5140,0
20230719,125300,33233890,5140,5140,5140,5140,0
20230719,125200,33233890,5140,5140,5140,5140,0
20230719,125100,33233890,5140,5140,5140,5140,0
20230719,125000,33233890,5140,5140,5140,5140,1
20230719,124900,33228750,5150,5150,5150,5150,0
20230719,124800,33228750,5150,5150,5150,5150,0
20230719,124700,33228750,5150,5150,5150,5150,0
20230719,124600,33228750,5150,5150,5150,5150,0
20230719,124500,33228750,5150,5150,5150,5150,0
20230719,124400,33228750,5150,5150,5150,5150,0
20230719,124300,33228750,5150,5150,5150,5150,0
20230719,124200,33228750,5150,5150,5150,5150,0
20230719,124100,33228750,5150,5150,5150,5150,0
20230719,124000,33228750,5150,5150,5150,5150,0
20230719,123900,33228750,5150,5150,5150,5150,0
20230719,123800,33228750,5150,5150,5150,5150,0
20230719,123700,33228750,5150,5150,5150,5150,0
20230719,123600,33228750,5150,5150,5150,5150,0
20230719,123500,33228750,5150,5150,5150,5150,0
20230719,123400,33228750,5150,5150,5150,5150,0
20230719,123300,33228750,5150,5150,5150,5150,0
20230719,123200,33228750,5150,5150,5150,5150,0
20230719,123100,33228750,5150,5150,5150,5150,0
20230719,123000,33228750,5150,5150,5150,5150,0
20230719,122900,33228750,5150,5150,5150,5150,0
20230719,122800,33228750,5150,5150,5150,5150,0
20230719,122700,33228750,5150,5150,5150,5150,0
20230719,122600,33228750,5150,5150,5150,5150,0
20230719,122500,33228750,5150,5150,5150,5150,0
20230719,122400,33228750,5150,5150,5150,5150,0
20230719,122300,33228750,5150,5150,5150,5150,0
20230719,122200,33228750,5150,5150,5150,5150,0
20230719,122100,33228750,5150,5150,5150,5150,0
20230719,122000,33228750,5150,5150,5150,5150,0
20230719,121900,33228750,5150,5150,5150,5150,0
20230719,121800,33228750,5150,5150,5150,5150,1
20230719,121700,33223600,5180,5180,5180,5180,0
20230719,121600,33223600,5180,5140,5180,5140,5
20230719,121500,33197740,5180,5180,5180,5180,0
20230719,121400,33197740,5180,5180,5180,5180,0
20230719,121300,33197740,5180,5180,5180,5180,0
20230719,121200,33197740,5180,5180,5180,5180,0
20230719,121100,33197740,5180,5180,5180,5180,0
20230719,121000,33197740,5180,5180,5180,5180,0
20230719,120900,33197740,5180,5180,5180,5180,0
20230719,120800,33197740,5180,5180,5180,5180,0
20230719,120700,33197740,5180,5180,5180,5180,0
20230719,120600,33197740,5180,5180,5180,5180,0
20230719,120500,33197740,5180,5180,5180,5180,0
20230719,120400,33197740,5180,5180,5180,5180,0
20230719,120300,33197740,5180,5140,5180,5140,5
20230719,120200,33172000,5140,5140,5140,5140,0
20230719,120100,33172000,5140,5140,5140,5140,1
20230719,120000,33166860,5130,5130,5130,5130,0
20230719,115900,33166860,5130,5130,5130,5130,0
20230719,115800,33166860,5130,5130,5130,5130,0
20230719,115700,33166860,5130,5130,5130,5130,0
20230719,115600,33166860,5130,5130,5130,5130,0
20230719,115500,33166860,5130,5130,5130,5130,0
20230719,115400,33166860,5130,5130,5130,5130,0
20230719,115300,33166860,5130,5130,5130,5130,0
20230719,115200,33166860,5130,5130,5130,5130,0
20230719,115100,33166860,5130,5130,5130,5130,0
20230719,115000,33166860,5130,5130,5130,5130,0
20230719,114900,33166860,5130,5130,5130,5130,0
20230719,114800,33166860,5130,5130,5130,5130,3
20230719,114700,33151470,5170,5170,5170,5170,0
20230719,114600,33151470,5170,5170,5170,5170,0
20230719,114500,33151470,5170,5170,5170,5170,0
20230719,114400,33151470,5170,5170,5170,5170,0
20230719,114300,33151470,5170,5170,5170,5170,0
20230719,114200,33151470,5170,5170,5170,5170,0
20230719,114100,33151470,5170,5170,5170,5170,0
20230719,114000,33151470,5170,5170,5170,5170,0
20230719,113900,33151470,5170,5170,5170,5170,0
20230719,113800,33151470,5170,5170,5170,5170,0
20230719,113700,33151470,5170,5170,5170,5170,0
20230719,113600,33151470,5170,5170,5170,5170,1
20230719,113500,33146300,5130,5130,5130,5130,0
20230719,113400,33146300,5130,5130,5130,5130,0
20230719,113300,33146300,5130,5130,5130,5130,0
20230719,113200,33146300,5130,5130,5130,5130,0
20230719,113100,33146300,5130,5130,5130,5130,1
20230719,113000,33141170,5160,5160,5160,5160,0
20230719,112900,33141170,5160,5160,5160,5160,0
20230719,112800,33141170,5160,5160,5160,5160,0
20230719,112700,33141170,5160,5160,5160,5160,1
20230719,112600,33136010,5150,5150,5150,5150,0
20230719,112500,33136010,5150,5120,5150,5120,194
20230719,112400,32136940,5150,5150,5150,5150,0
20230719,112300,32136940,5150,5150,5150,5150,0
20230719,112200,32136940,5150,5150,5150,5150,0
20230719,112100,32136940,5150,5110,5150,5110,2
20230719,112000,32126680,5130,5130,5130,5130,0
20230719,111900,32126680,5130,5130,5130,5130,0
20230719,111800,32126680,5130,5130,5130,5130,0
20230719,111700,32126680,5130,5130,5130,5130,1
20230719,111600,32121550,5150,5150,5150,5150,0
20230719,111500,32121550,5150,5150,5150,5150,0
20230719,111400,32121550,5150,5110,5150,5110,25
20230719,111300,31992870,5110,5110,5110,5110,0
20230719,111200,31992870,5110,5090,5110,5090,79
20230719,111100,31589740,5080,5080,5080,5080,0
20230719,111000,31589740,5080,5100,5100,5080,518
20230719,110900,28955550,5110,5110,5110,5110,0
20230719,110800,28955550,5110,5110,5110,5110,0
20230719,110700,28955550,5110,5110,5110,5110,0
20230719,110600,28955550,5110,5120,5120,5110,4
20230719,110500,28935080,5120,5120,5120,5120,4
20230719,110400,28914600,5150,5150,5150,5150,0
20230719,110300,28914600,5150,5150,5150,5150,0
20230719,110200,28914600,5150,5150,5150,5150,0
20230719,110100,28914600,5150,5150,5150,5150,0
20230719,110000,28914600,5150,5150,5150,5150,0
20230719,105900,28914600,5150,5150,5150,5150,0
20230719,105800,28914600,5150,5150,5150,5150,0
20230719,105700,28914600,5150,5150,5150,5150,0
20230719,105600,28914600,5150,5150,5150,5150,0
20230719,105500,28914600,5150,5150,5150,5150,0
20230719,105400,28914600,5150,5150,5150,5150,0
20230719,105300,28914600,5150,5150,5150,5150,0
20230719,105200,28914600,5150,5150,5150,5150,0
20230719,105100,28914600,5150,5110,5150,5110,2
20230719,105000,28904340,5130,5130,5130,5130,0
20230719,104900,28904340,5130,5130,5130,5130,0
20230719,104800,28904340,5130,5130,5130,5130,6
20230719,104700,28873560,5100,5100,5100,5100,0
20230719,104600,28873560,5100,5110,5110,5100,244
20230719,104500,27629150,5100,5100,5100,5100,0
20230719,104400,27629150,5100,5100,5100,5100,0
20230719,104300,27629150,5100,5100,5100,5100,0
20230719,104200,27629150,5100,5100,5100,5100,50
20230719,104100,27374150,5150,5150,5150,5150,0
20230719,104000,27374150,5150,5150,5150,5150,1
20230719,103900,27369000,5150,5110,5150,5110,2
20230719,103800,27358740,5130,5140,5140,5110,21
20230719,103700,27251210,5150,5150,5150,5150,1
20230719,103600,27246060,5190,5190,5190,5190,0
20230719,103500,27246060,5190,5190,5190,5190,2
20230719,103400,27235680,5190,5190,5190,5190,0
20230719,103300,27235680,5190,5190,5190,5190,0
20230719,103200,27235680,5190,5150,5190,5150,21
20230719,103100,27126840,5130,5130,5130,5130,0
20230719,103000,27126840,5130,5130,5130,5130,0
20230719,102900,27126840,5130,5130,5130,5130,0
20230719,102800,27126840,5130,5130,5130,5130,1
20230719,102700,27121710,5130,5130,5130,5130,0
20230719,102600,27121710,5130,5130,5130,5130,0
20230719,102500,27121710,5130,5130,5130,5130,10
20230719,102400,27070410,5190,5190,5190,5190,0
20230719,102300,27070410,5190,5190,5190,5190,1
20230719,102200,27065220,5190,5140,5190,5140,5
20230719,102100,27039360,5190,5190,5190,5190,0
20230719,102000,27039360,5190,5190,5190,5190,3
20230719,101900,27023790,5140,5140,5140,5140,1
20230719,101800,27018650,5190,5190,5190,5190,0
20230719,101700,27018650,5190,5190,5190,5190,0
20230719,101600,27018650,5190,5160,5190,5160,4
20230719,101500,26997980,5140,5180,5180,5140,2
20230719,101400,26987660,5150,5150,5150,5150,0
20230719,101300,26987660,5150,5150,5150,5150,0
20230719,101200,26987660,5150,5190,5190,5150,20
20230719,101100,26884260,5200,5200,5200,5200,0
20230719,101000,26884260,5200,5140,5200,5140,9
20230719,100900,26837650,5120,5120,5120,5120,0
20230719,100800,26837650,5120,5120,5120,5120,0
20230719,100700,26837650,5120,5120,5120,5120,0
20230719,100600,26837650,5120,5120,5120,5120,0
20230719,100500,26837650,5120,5120,5120,5120,0
20230719,100400,26837650,5120,5120,5120,5120,0
20230719,100300,26837650,5120,5120,5120,5120,0
20230719,100200,26837650,5120,5120,5120,5120,0
20230719,100100,26837650,5120,5120,5120,5120,0
20230719,100000,26837650,5120,5170,5170,5120,3
20230719,095900,26822240,5130,5130,5130,5130,0
20230719,095800,26822240,5130,5130,5130,5130,0
20230719,095700,26822240,5130,5130,5130,5130,0
20230719,095600,26822240,5130,5130,5130,5130,0
20230719,095500,26822240,5130,5140,5160,5130,12
20230719,095400,26760550,5140,5140,5140,5140,0
20230719,095300,26760550,5140,5140,5140,5140,0
20230719,095200,26760550,5140,5140,5140,5140,0
20230719,095100,26760550,5140,5140,5140,5140,0
20230719,095000,26760550,5140,5160,5170,5140,3
20230719,094900,26745080,5150,5130,5200,5130,47
20230719,094800,26502990,5130,5130,5130,5130,0
20230719,094700,26502990,5130,5130,5130,5130,0
20230719,094600,26502990,5130,5130,5130,5130,0
20230719,094500,26502990,5130,5130,5130,5130,0
20230719,094400,26502990,5130,5130,5130,5130,10
20230719,094300,26451690,5130,5130,5130,5130,0
20230719,094200,26451690,5130,5130,5130,5130,0
20230719,094100,26451690,5130,5130,5130,5130,0
20230719,094000,26451690,5130,5130,5130,5130,0
20230719,093900,26451690,5130,5130,5130,5130,0
20230719,093800,26451690,5130,5130,5130,5130,0
20230719,093700,26451690,5130,5130,5130,5130,0
20230719,093600,26451690,5130,5130,5130,5130,1
20230719,093500,26446560,5120,5120,5120,5120,0
20230719,093400,26446560,5120,5120,5120,5120,0
20230719,093300,26446560,5120,5120,5120,5120,0
20230719,093200,26446560,5120,5090,5120,5090,3
20230719,093100,26431230,5070,5080,5080,5070,294
20230719,093000,24940390,5090,5090,5090,5090,0
20230719,092900,24940390,5090,5090,5090,5090,0
20230719,092800,24940390,5090,5090,5090,5090,0
20230719,092700,24940390,5090,5090,5090,5090,0
20230719,092600,24940390,5090,5090,5090,5090,1
20230719,092500,24935300,5070,5070,5070,5070,0
20230719,092400,24935300,5070,5070,5070,5070,500
20230719,092300,22400300,5110,5110,5110,5110,0
20230719,092200,22400300,5110,5110,5110,5110,1
20230719,092100,22395190,5070,5070,5070,5070,15
20230719,092000,22319140,5100,5100,5100,5100,6
20230719,091900,22288540,5070,5070,5070,5070,0
20230719,091800,22288540,5070,5060,5070,5060,21
20230719,091700,22182080,5060,5060,5060,5060,1
20230719,091600,22177020,5060,5060,5060,5060,14
20230719,091500,22106180,5050,5080,5080,5050,539
20230719,091400,19380070,5100,5100,5100,5100,0
20230719,091300,19380070,5100,5100,5100,5100,30
20230719,091200,19227070,5100,5100,5100,5100,0
20230719,091100,19227070,5100,5070,5100,5070,244
20230719,091000,17983090,5070,5090,5090,5070,103
20230719,090900,17459350,5100,5100,5100,5100,0
20230719,090800,17459350,5100,5100,5100,5100,0
20230719,090700,17459350,5100,5100,5100,5100,18
20230719,090600,17367550,5100,5100,5100,5100,0
20230719,090500,17367550,5100,5100,5100,5100,0
20230719,090400,17367550,5100,5110,5110,5100,510
20230719,090300,14766450,5100,5100,5100,5100,0
20230719,090200,14766450,5100,5110,5110,5100,1000
20230719,090100,9661760,5100,5210,5220,5100,1047
20230719,090000,4309760,5180,5180,5180,5180,832