KissMeData/080420/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,91945600,3035,3035,3035,3035,862
20230719,194400,91945600,3035,3035,3035,3035,0
20230719,194300,91945600,3035,3035,3035,3035,0
20230719,194200,91945600,3035,3035,3035,3035,0
20230719,194100,91945600,3035,3035,3035,3035,0
20230719,194000,91945600,3035,3035,3035,3035,0
20230719,193900,91945600,3035,3035,3035,3035,0
20230719,193800,91945600,3035,3035,3035,3035,0
20230719,193700,91945600,3035,3035,3035,3035,0
20230719,193600,91945600,3035,3035,3035,3035,0
20230719,193500,91945600,3035,3035,3035,3035,0
20230719,193400,91945600,3035,3035,3035,3035,0
20230719,193300,91945600,3035,3035,3035,3035,0
20230719,193200,91945600,3035,3035,3035,3035,0
20230719,193100,91945600,3035,3035,3035,3035,0
20230719,193000,91945600,3035,3035,3035,3035,0
20230719,192900,91945600,3035,3035,3035,3035,0
20230719,192800,91945600,3035,3035,3035,3035,0
20230719,192700,91945600,3035,3035,3035,3035,0
20230719,192600,91945600,3035,3035,3035,3035,0
20230719,192500,91945600,3035,3035,3035,3035,0
20230719,192400,91945600,3035,3035,3035,3035,0
20230719,192300,91945600,3035,3035,3035,3035,0
20230719,192200,91945600,3035,3035,3035,3035,0
20230719,192100,91945600,3035,3035,3035,3035,0
20230719,192000,91945600,3035,3035,3035,3035,0
20230719,191900,91945600,3035,3035,3035,3035,0
20230719,191800,91945600,3035,3035,3035,3035,0
20230719,191700,91945600,3035,3035,3035,3035,0
20230719,191600,91945600,3035,3035,3035,3035,0
20230719,191500,91945600,3035,3035,3035,3035,862
20230719,191400,91945600,3035,3035,3035,3035,0
20230719,191300,91945600,3035,3035,3035,3035,0
20230719,191200,91945600,3035,3035,3035,3035,0
20230719,191100,91945600,3035,3035,3035,3035,0
20230719,191000,91945600,3035,3035,3035,3035,0
20230719,190900,91945600,3035,3035,3035,3035,0
20230719,190800,91945600,3035,3035,3035,3035,0
20230719,190700,91945600,3035,3035,3035,3035,0
20230719,190600,91945600,3035,3035,3035,3035,0
20230719,190500,91945600,3035,3035,3035,3035,0
20230719,190400,91945600,3035,3035,3035,3035,0
20230719,190300,91945600,3035,3035,3035,3035,0
20230719,190200,91945600,3035,3035,3035,3035,0
20230719,190100,91945600,3035,3035,3035,3035,0
20230719,190000,91945600,3035,3035,3035,3035,0
20230719,185900,91945600,3035,3035,3035,3035,0
20230719,185800,91945600,3035,3035,3035,3035,0
20230719,185700,91945600,3035,3035,3035,3035,0
20230719,185600,91945600,3035,3035,3035,3035,0
20230719,185500,91945600,3035,3035,3035,3035,0
20230719,185400,91945600,3035,3035,3035,3035,0
20230719,185300,91945600,3035,3035,3035,3035,0
20230719,185200,91945600,3035,3035,3035,3035,0
20230719,185100,91945600,3035,3035,3035,3035,0
20230719,185000,91945600,3035,3035,3035,3035,0
20230719,184900,91945600,3035,3035,3035,3035,0
20230719,184800,91945600,3035,3035,3035,3035,0
20230719,184700,91945600,3035,3035,3035,3035,0
20230719,184600,91945600,3035,3035,3035,3035,0
20230719,184500,91945600,3035,3035,3035,3035,862
20230719,184400,91945600,3035,3035,3035,3035,0
20230719,184300,91945600,3035,3035,3035,3035,0
20230719,184200,91945600,3035,3035,3035,3035,0
20230719,184100,91945600,3035,3035,3035,3035,0
20230719,184000,91945600,3035,3035,3035,3035,0
20230719,183900,91945600,3035,3035,3035,3035,0
20230719,183800,91945600,3035,3035,3035,3035,0
20230719,183700,91945600,3035,3035,3035,3035,0
20230719,183600,91945600,3035,3035,3035,3035,0
20230719,183500,91945600,3035,3035,3035,3035,0
20230719,183400,91945600,3035,3035,3035,3035,0
20230719,183300,91945600,3035,3035,3035,3035,0
20230719,183200,91945600,3035,3035,3035,3035,0
20230719,183100,91945600,3035,3035,3035,3035,0
20230719,183000,91945600,3035,3035,3035,3035,0
20230719,182900,91945600,3035,3035,3035,3035,0
20230719,182800,91945600,3035,3035,3035,3035,0
20230719,182700,91945600,3035,3035,3035,3035,0
20230719,182600,91945600,3035,3035,3035,3035,0
20230719,182500,91945600,3035,3035,3035,3035,0
20230719,182400,91945600,3035,3035,3035,3035,0
20230719,182300,91945600,3035,3035,3035,3035,0
20230719,182200,91945600,3035,3035,3035,3035,0
20230719,182100,91945600,3035,3035,3035,3035,0
20230719,182000,91945600,3035,3035,3035,3035,0
20230719,181900,91945600,3035,3035,3035,3035,0
20230719,181800,91945600,3035,3035,3035,3035,0
20230719,181700,91945600,3035,3035,3035,3035,0
20230719,181600,91945600,3035,3035,3035,3035,0
20230719,181500,91945600,3035,3035,3035,3035,862
20230719,181400,91945600,3035,3035,3035,3035,0
20230719,181300,91945600,3035,3035,3035,3035,0
20230719,181200,91945600,3035,3035,3035,3035,0
20230719,181100,91945600,3035,3035,3035,3035,0
20230719,181000,91945600,3035,3035,3035,3035,0
20230719,180900,91945600,3035,3035,3035,3035,0
20230719,180800,91945600,3035,3035,3035,3035,0
20230719,180700,91945600,3035,3035,3035,3035,0
20230719,180600,91945600,3035,3035,3035,3035,0
20230719,180500,91945600,3035,3035,3035,3035,0
20230719,180400,91945600,3035,3035,3035,3035,0
20230719,180300,91945600,3035,3035,3035,3035,0
20230719,180200,91945600,3035,3035,3035,3035,0
20230719,180100,91945600,3035,3035,3035,3035,0
20230719,180000,91945600,3035,3035,3035,3035,0
20230719,175900,91945600,3035,3035,3035,3035,0
20230719,175800,91945600,3035,3035,3035,3035,0
20230719,175700,91945600,3035,3035,3035,3035,0
20230719,175600,91945600,3035,3035,3035,3035,0
20230719,175500,91945600,3035,3035,3035,3035,0
20230719,175400,91945600,3035,3035,3035,3035,0
20230719,175300,91945600,3035,3035,3035,3035,0
20230719,175200,91945600,3035,3035,3035,3035,0
20230719,175100,91945600,3035,3035,3035,3035,0
20230719,175000,91945600,3035,3035,3035,3035,0
20230719,174900,91945600,3035,3035,3035,3035,0
20230719,174800,91945600,3035,3035,3035,3035,0
20230719,174700,91945600,3035,3035,3035,3035,0
20230719,174600,91945600,3035,3035,3035,3035,0
20230719,174500,91945600,3035,3035,3035,3035,862
20230719,174400,91945600,3035,3035,3035,3035,0
20230719,174300,91945600,3035,3035,3035,3035,0
20230719,174200,91945600,3035,3035,3035,3035,0
20230719,174100,91945600,3035,3035,3035,3035,0
20230719,174000,91945600,3035,3035,3035,3035,0
20230719,173900,91945600,3035,3035,3035,3035,0
20230719,173800,91945600,3035,3035,3035,3035,0
20230719,173700,91945600,3035,3035,3035,3035,0
20230719,173600,91945600,3035,3035,3035,3035,0
20230719,173500,91945600,3035,3035,3035,3035,0
20230719,173400,91945600,3035,3035,3035,3035,0
20230719,173300,91945600,3035,3035,3035,3035,0
20230719,173200,91945600,3035,3035,3035,3035,0
20230719,173100,91945600,3035,3035,3035,3035,0
20230719,173000,91945600,3035,3035,3035,3035,0
20230719,172900,91945600,3035,3035,3035,3035,0
20230719,172800,91945600,3035,3035,3035,3035,0
20230719,172700,91945600,3035,3035,3035,3035,0
20230719,172600,91945600,3035,3035,3035,3035,0
20230719,172500,91945600,3035,3035,3035,3035,0
20230719,172400,91945600,3035,3035,3035,3035,0
20230719,172300,91945600,3035,3035,3035,3035,0
20230719,172200,91945600,3035,3035,3035,3035,0
20230719,172100,91945600,3035,3035,3035,3035,0
20230719,172000,91945600,3035,3035,3035,3035,0
20230719,171900,91945600,3035,3035,3035,3035,0
20230719,171800,91945600,3035,3035,3035,3035,0
20230719,171700,91945600,3035,3035,3035,3035,0
20230719,171600,91945600,3035,3035,3035,3035,0
20230719,171500,91945600,3035,3035,3035,3035,862
20230719,171400,91945600,3035,3035,3035,3035,0
20230719,171300,91945600,3035,3035,3035,3035,0
20230719,171200,91945600,3035,3035,3035,3035,0
20230719,171100,91945600,3035,3035,3035,3035,0
20230719,171000,91945600,3035,3035,3035,3035,0
20230719,170900,91945600,3035,3035,3035,3035,0
20230719,170800,91945600,3035,3035,3035,3035,0
20230719,170700,91945600,3035,3035,3035,3035,0
20230719,170600,91945600,3035,3035,3035,3035,0
20230719,170500,91945600,3035,3035,3035,3035,0
20230719,170400,91945600,3035,3035,3035,3035,0
20230719,170300,91945600,3035,3035,3035,3035,0
20230719,170200,91945600,3035,3035,3035,3035,0
20230719,170100,91945600,3035,3035,3035,3035,0
20230719,170000,91945600,3035,3035,3035,3035,0
20230719,165900,91945600,3035,3035,3035,3035,0
20230719,165800,91945600,3035,3035,3035,3035,0
20230719,165700,91945600,3035,3035,3035,3035,0
20230719,165600,91945600,3035,3035,3035,3035,0
20230719,165500,91945600,3035,3035,3035,3035,0
20230719,165400,91945600,3035,3035,3035,3035,0
20230719,165300,91945600,3035,3035,3035,3035,0
20230719,165200,91945600,3035,3035,3035,3035,0
20230719,165100,91945600,3035,3035,3035,3035,0
20230719,165000,91945600,3035,3035,3035,3035,0
20230719,164900,91945600,3035,3035,3035,3035,0
20230719,164800,91945600,3035,3035,3035,3035,0
20230719,164700,91945600,3035,3035,3035,3035,0
20230719,164600,91945600,3035,3035,3035,3035,0
20230719,164500,91945600,3035,3035,3035,3035,862
20230719,164400,91945600,3035,3035,3035,3035,0
20230719,164300,91945600,3035,3035,3035,3035,0
20230719,164200,91945600,3035,3035,3035,3035,0
20230719,164100,91945600,3035,3035,3035,3035,0
20230719,164000,91945600,3035,3035,3035,3035,0
20230719,163900,91945600,3035,3035,3035,3035,0
20230719,163800,91945600,3035,3035,3035,3035,0
20230719,163700,91945600,3035,3035,3035,3035,0
20230719,163600,91945600,3035,3035,3035,3035,0
20230719,163500,91945600,3035,3035,3035,3035,0
20230719,163400,91945600,3035,3035,3035,3035,0
20230719,163300,91945600,3035,3035,3035,3035,0
20230719,163200,91945600,3035,3035,3035,3035,0
20230719,163100,91945600,3035,3035,3035,3035,0
20230719,163000,91945600,3035,3035,3035,3035,0
20230719,162900,91945600,3035,3035,3035,3035,0
20230719,162800,91945600,3035,3035,3035,3035,0
20230719,162700,91945600,3035,3035,3035,3035,0
20230719,162600,91945600,3035,3035,3035,3035,0
20230719,162500,91945600,3035,3035,3035,3035,0
20230719,162400,91945600,3035,3035,3035,3035,0
20230719,162300,91945600,3035,3035,3035,3035,0
20230719,162200,91945600,3035,3035,3035,3035,0
20230719,162100,91945600,3035,3035,3035,3035,0
20230719,162000,91945600,3035,3035,3035,3035,0
20230719,161900,91945600,3035,3035,3035,3035,0
20230719,161800,91945600,3035,3035,3035,3035,0
20230719,161700,91945600,3035,3035,3035,3035,0
20230719,161600,91945600,3035,3035,3035,3035,0
20230719,161500,91945600,3035,3035,3035,3035,862
20230719,161400,91945600,3035,3035,3035,3035,0
20230719,161300,91945600,3035,3035,3035,3035,0
20230719,161200,91945600,3035,3035,3035,3035,0
20230719,161100,91945600,3035,3035,3035,3035,0
20230719,161000,91945600,3035,3035,3035,3035,0
20230719,160900,91945600,3035,3035,3035,3035,0
20230719,160800,91945600,3035,3035,3035,3035,0
20230719,160700,91945600,3035,3035,3035,3035,0
20230719,160600,91945600,3035,3035,3035,3035,0
20230719,160500,91945600,3035,3035,3035,3035,0
20230719,160400,91945600,3035,3035,3035,3035,0
20230719,160300,91945600,3035,3035,3035,3035,0
20230719,160200,91945600,3035,3035,3035,3035,0
20230719,160100,91945600,3035,3035,3035,3035,0
20230719,160000,91945600,3035,3035,3035,3035,0
20230719,155900,91945600,3035,3035,3035,3035,0
20230719,155800,91945600,3035,3035,3035,3035,0
20230719,155700,91945600,3035,3035,3035,3035,0
20230719,155600,91945600,3035,3035,3035,3035,0
20230719,155500,91945600,3035,3035,3035,3035,0
20230719,155400,91945600,3035,3035,3035,3035,0
20230719,155300,91945600,3035,3035,3035,3035,0
20230719,155200,91945600,3035,3035,3035,3035,0
20230719,155100,91945600,3035,3035,3035,3035,0
20230719,155000,91945600,3035,3035,3035,3035,0
20230719,154900,91945600,3035,3035,3035,3035,0
20230719,154800,91945600,3035,3035,3035,3035,0
20230719,154700,91945600,3035,3035,3035,3035,0
20230719,154600,91945600,3035,3035,3035,3035,0
20230719,154500,91945600,3035,3035,3035,3035,862
20230719,154400,91945600,3035,3035,3035,3035,0
20230719,154300,91945600,3035,3035,3035,3035,0
20230719,154200,91945600,3035,3035,3035,3035,0
20230719,154100,91945600,3035,3035,3035,3035,0
20230719,154000,91945600,3035,3035,3035,3035,0
20230719,153900,91945600,3035,3035,3035,3035,0
20230719,153800,91945600,3035,3035,3035,3035,0
20230719,153700,91945600,3035,3035,3035,3035,0
20230719,153600,91945600,3035,3035,3035,3035,0
20230719,153500,91945600,3035,3035,3035,3035,0
20230719,153400,91945600,3035,3035,3035,3035,0
20230719,153300,91945600,3035,3035,3035,3035,0
20230719,153200,91945600,3035,3035,3035,3035,0
20230719,153100,91945600,3035,3035,3035,3035,0
20230719,153000,91945600,3035,3035,3035,3035,862
20230719,152900,89329430,3050,3050,3050,3050,0
20230719,152800,89329430,3050,3050,3050,3050,0
20230719,152700,89329430,3050,3050,3050,3050,0
20230719,152600,89329430,3050,3050,3050,3050,0
20230719,152500,89329430,3050,3050,3050,3050,0
20230719,152400,89329430,3050,3050,3050,3050,0
20230719,152300,89329430,3050,3050,3050,3050,0
20230719,152200,89329430,3050,3050,3050,3050,0
20230719,152100,89329430,3050,3050,3050,3050,0
20230719,152000,89329430,3050,3050,3050,3050,0
20230719,151900,89329430,3050,3050,3050,3050,0
20230719,151800,89329430,3050,3050,3050,3050,10
20230719,151700,89298930,3050,3050,3050,3050,5
20230719,151600,89283680,3050,3050,3050,3050,0
20230719,151500,89283680,3050,3045,3050,3045,5
20230719,151400,89268450,3050,3050,3050,3050,0
20230719,151300,89268450,3050,3050,3050,3050,1
20230719,151200,89265400,3050,3050,3050,3050,0
20230719,151100,89265400,3050,3050,3050,3050,1
20230719,151000,89262350,3050,3045,3050,3045,3
20230719,150900,89253205,3050,3050,3050,3050,0
20230719,150800,89253205,3050,3050,3050,3050,0
20230719,150700,89253205,3050,3040,3050,3040,139
20230719,150600,88830635,3040,3040,3040,3040,0
20230719,150500,88830635,3040,3040,3040,3040,512
20230719,150400,87274155,3050,3050,3050,3050,0
20230719,150300,87274155,3050,3050,3050,3050,2
20230719,150200,87268055,3050,3040,3050,3040,79
20230719,150100,87027875,3050,3050,3050,3050,1000
20230719,150000,83977875,3050,3050,3050,3050,0
20230719,145900,83977875,3050,3050,3050,3050,1
20230719,145800,83974825,3045,3045,3045,3045,100
20230719,145700,83670325,3040,3040,3040,3040,11
20230719,145600,83636885,3045,3035,3045,3035,215
20230719,145500,82984350,3030,3030,3030,3030,848
20230719,145400,80414910,3035,3035,3035,3035,100
20230719,145300,80111410,3035,3035,3035,3035,267
20230719,145200,79301065,3035,3035,3035,3035,0
20230719,145100,79301065,3035,3035,3035,3035,50
20230719,145000,79149315,3040,3040,3040,3040,0
20230719,144900,79149315,3040,3040,3040,3040,0
20230719,144800,79149315,3040,3040,3040,3040,0
20230719,144700,79149315,3040,3040,3040,3040,0
20230719,144600,79149315,3040,3040,3040,3040,0
20230719,144500,79149315,3040,3040,3040,3040,10
20230719,144400,79118915,3040,3040,3040,3040,0
20230719,144300,79118915,3040,3040,3040,3040,0
20230719,144200,79118915,3040,3040,3040,3040,0
20230719,144100,79118915,3040,3040,3040,3040,0
20230719,144000,79118915,3040,3040,3040,3040,0
20230719,143900,79118915,3040,3040,3040,3040,0
20230719,143800,79118915,3040,3040,3040,3040,0
20230719,143700,79118915,3040,3040,3040,3040,0
20230719,143600,79118915,3040,3040,3040,3040,1
20230719,143500,79115875,3040,3040,3040,3040,78
20230719,143400,78878755,3035,3035,3035,3035,0
20230719,143300,78878755,3035,3035,3035,3035,0
20230719,143200,78878755,3035,3040,3040,3035,239
20230719,143100,78153360,3040,3040,3040,3040,0
20230719,143000,78153360,3040,3040,3040,3040,0
20230719,142900,78153360,3040,3040,3040,3040,0
20230719,142800,78153360,3040,3040,3040,3040,0
20230719,142700,78153360,3040,3040,3040,3040,0
20230719,142600,78153360,3040,3040,3040,3040,0
20230719,142500,78153360,3040,3040,3040,3040,0
20230719,142400,78153360,3040,3040,3040,3040,0
20230719,142300,78153360,3040,3040,3040,3040,0
20230719,142200,78153360,3040,3040,3040,3040,15
20230719,142100,78107760,3040,3040,3040,3040,0
20230719,142000,78107760,3040,3040,3040,3040,0
20230719,141900,78107760,3040,3040,3040,3040,0
20230719,141800,78107760,3040,3040,3040,3040,0
20230719,141700,78107760,3040,3040,3040,3040,0
20230719,141600,78107760,3040,3040,3040,3040,0
20230719,141500,78107760,3040,3040,3040,3040,0
20230719,141400,78107760,3040,3040,3040,3040,0
20230719,141300,78107760,3040,3040,3040,3040,0
20230719,141200,78107760,3040,3040,3040,3040,0
20230719,141100,78107760,3040,3040,3040,3040,291
20230719,141000,77223120,3040,3040,3040,3040,0
20230719,140900,77223120,3040,3040,3040,3040,0
20230719,140800,77223120,3040,3040,3040,3040,17
20230719,140700,77171440,3050,3050,3050,3050,1
20230719,140600,77168390,3035,3035,3035,3035,0
20230719,140500,77168390,3035,3035,3035,3035,0
20230719,140400,77168390,3035,3035,3035,3035,0
20230719,140300,77168390,3035,3035,3035,3035,0
20230719,140200,77168390,3035,3035,3035,3035,0
20230719,140100,77168390,3035,3035,3035,3035,0
20230719,140000,77168390,3035,3035,3035,3035,83
20230719,135900,76916485,3050,3050,3050,3050,0
20230719,135800,76916485,3050,3050,3050,3050,1
20230719,135700,76913435,3045,3045,3045,3045,0
20230719,135600,76913435,3045,3045,3045,3045,0
20230719,135500,76913435,3045,3040,3045,3040,8
20230719,135400,76889110,3040,3040,3040,3040,0
20230719,135300,76889110,3040,3040,3040,3040,0
20230719,135200,76889110,3040,3040,3040,3040,0
20230719,135100,76889110,3040,3040,3040,3040,0
20230719,135000,76889110,3040,3040,3040,3040,0
20230719,134900,76889110,3040,3040,3040,3040,1
20230719,134800,76886070,3040,3040,3040,3040,0
20230719,134700,76886070,3040,3040,3040,3040,5
20230719,134600,76870870,3040,3040,3040,3040,0
20230719,134500,76870870,3040,3040,3040,3040,0
20230719,134400,76870870,3040,3040,3040,3040,0
20230719,134300,76870870,3040,3040,3040,3040,0
20230719,134200,76870870,3040,3040,3040,3040,0
20230719,134100,76870870,3040,3040,3040,3040,0
20230719,134000,76870870,3040,3040,3040,3040,0
20230719,133900,76870870,3040,3040,3040,3040,0
20230719,133800,76870870,3040,3040,3040,3040,0
20230719,133700,76870870,3040,3040,3040,3040,0
20230719,133600,76870870,3040,3040,3040,3040,0
20230719,133500,76870870,3040,3040,3040,3040,0
20230719,133400,76870870,3040,3040,3040,3040,0
20230719,133300,76870870,3040,3040,3040,3040,0
20230719,133200,76870870,3040,3040,3040,3040,2
20230719,133100,76864790,3040,3040,3040,3040,14
20230719,133000,76822230,3040,3040,3040,3040,2
20230719,132900,76816150,3040,3040,3040,3040,5
20230719,132800,76800950,3040,3040,3040,3040,0
20230719,132700,76800950,3040,3040,3040,3040,0
20230719,132600,76800950,3040,3040,3040,3040,245
20230719,132500,76056150,3035,3035,3035,3035,0
20230719,132400,76056150,3035,3035,3035,3035,0
20230719,132300,76056150,3035,3035,3035,3035,0
20230719,132200,76056150,3035,3035,3035,3035,0
20230719,132100,76056150,3035,3035,3035,3035,0
20230719,132000,76056150,3035,3035,3035,3035,0
20230719,131900,76056150,3035,3035,3035,3035,0
20230719,131800,76056150,3035,3035,3035,3035,0
20230719,131700,76056150,3035,3035,3035,3035,0
20230719,131600,76056150,3035,3035,3035,3035,0
20230719,131500,76056150,3035,3035,3035,3035,0
20230719,131400,76056150,3035,3035,3035,3035,0
20230719,131300,76056150,3035,3040,3040,3035,372
20230719,131200,74926775,3040,3040,3040,3040,0
20230719,131100,74926775,3040,3040,3040,3040,0
20230719,131000,74926775,3040,3040,3040,3040,0
20230719,130900,74926775,3040,3040,3040,3040,0
20230719,130800,74926775,3040,3040,3040,3040,0
20230719,130700,74926775,3040,3040,3040,3040,0
20230719,130600,74926775,3040,3040,3040,3040,42
20230719,130500,74799095,3055,3055,3055,3055,0
20230719,130400,74799095,3055,3055,3055,3055,0
20230719,130300,74799095,3055,3055,3055,3055,0
20230719,130200,74799095,3055,3055,3055,3055,0
20230719,130100,74799095,3055,3055,3055,3055,2
20230719,130000,74792985,3055,3055,3055,3055,1
20230719,125900,74789930,3045,3045,3045,3045,0
20230719,125800,74789930,3045,3045,3045,3045,477
20230719,125700,73337465,3045,3045,3045,3045,0
20230719,125600,73337465,3045,3045,3045,3045,0
20230719,125500,73337465,3045,3045,3045,3045,58
20230719,125400,73160855,3055,3055,3055,3055,0
20230719,125300,73160855,3055,3055,3055,3055,0
20230719,125200,73160855,3055,3055,3055,3055,0
20230719,125100,73160855,3055,3055,3055,3055,1
20230719,125000,73157800,3045,3045,3045,3045,0
20230719,124900,73157800,3045,3045,3045,3045,0
20230719,124800,73157800,3045,3045,3045,3045,0
20230719,124700,73157800,3045,3045,3045,3045,0
20230719,124600,73157800,3045,3045,3045,3045,0
20230719,124500,73157800,3045,3045,3045,3045,0
20230719,124400,73157800,3045,3045,3045,3045,42
20230719,124300,73029910,3055,3055,3055,3055,0
20230719,124200,73029910,3055,3055,3055,3055,0
20230719,124100,73029910,3055,3055,3055,3055,0
20230719,124000,73029910,3055,3055,3055,3055,0
20230719,123900,73029910,3055,3055,3055,3055,0
20230719,123800,73029910,3055,3055,3055,3055,0
20230719,123700,73029910,3055,3055,3055,3055,0
20230719,123600,73029910,3055,3055,3055,3055,274
20230719,123500,72192840,3040,3040,3040,3040,0
20230719,123400,72192840,3040,3040,3040,3040,0
20230719,123300,72192840,3040,3040,3040,3040,0
20230719,123200,72192840,3040,3040,3040,3040,0
20230719,123100,72192840,3040,3040,3040,3040,0
20230719,123000,72192840,3040,3040,3040,3040,42
20230719,122900,72065160,3050,3050,3050,3050,0
20230719,122800,72065160,3050,3050,3050,3045,31
20230719,122700,71970615,3030,3030,3030,3030,0
20230719,122600,71970615,3030,3035,3035,3030,1512
20230719,122500,67383770,3050,3050,3050,3050,0
20230719,122400,67383770,3050,3050,3050,3050,1
20230719,122300,67380720,3055,3055,3055,3055,0
20230719,122200,67380720,3055,3055,3055,3055,0
20230719,122100,67380720,3055,3055,3055,3055,0
20230719,122000,67380720,3055,3055,3055,3055,0
20230719,121900,67380720,3055,3055,3055,3055,0
20230719,121800,67380720,3055,3055,3055,3055,0
20230719,121700,67380720,3055,3055,3055,3055,0
20230719,121600,67380720,3055,3055,3055,3055,0
20230719,121500,67380720,3055,3055,3055,3055,0
20230719,121400,67380720,3055,3055,3055,3055,0
20230719,121300,67380720,3055,3055,3055,3055,0
20230719,121200,67380720,3055,3055,3055,3055,1
20230719,121100,67377665,3035,3035,3035,3035,0
20230719,121000,67377665,3035,3035,3035,3035,0
20230719,120900,67377665,3035,3035,3040,3035,254
20230719,120800,66606770,3035,3035,3035,3035,28
20230719,120700,66521790,3035,3035,3035,3035,0
20230719,120600,66521790,3035,3035,3035,3035,0
20230719,120500,66521790,3035,3035,3035,3035,20
20230719,120400,66461090,3060,3060,3060,3060,0
20230719,120300,66461090,3060,3060,3060,3060,0
20230719,120200,66461090,3060,3060,3060,3060,0
20230719,120100,66461090,3060,3060,3060,3060,0
20230719,120000,66461090,3060,3060,3060,3060,0
20230719,115900,66461090,3060,3060,3060,3060,0
20230719,115800,66461090,3060,3060,3060,3060,1
20230719,115700,66458030,3035,3050,3050,3035,1200
20230719,115600,62811195,3050,3050,3050,3050,0
20230719,115500,62811195,3050,3050,3050,3050,0
20230719,115400,62811195,3050,3050,3050,3050,0
20230719,115300,62811195,3050,3050,3050,3050,50
20230719,115200,62658695,3050,3050,3050,3050,0
20230719,115100,62658695,3050,3050,3050,3050,0
20230719,115000,62658695,3050,3050,3050,3050,20
20230719,114900,62597695,3050,3050,3050,3050,0
20230719,114800,62597695,3050,3050,3050,3050,0
20230719,114700,62597695,3050,3050,3050,3050,0
20230719,114600,62597695,3050,3050,3050,3050,0
20230719,114500,62597695,3050,3055,3055,3050,380
20230719,114400,61438495,3055,3055,3055,3055,0
20230719,114300,61438495,3055,3055,3055,3055,0
20230719,114200,61438495,3055,3055,3055,3055,0
20230719,114100,61438495,3055,3055,3055,3055,0
20230719,114000,61438495,3055,3055,3055,3055,0
20230719,113900,61438495,3055,3055,3055,3055,0
20230719,113800,61438495,3055,3055,3055,3055,0
20230719,113700,61438495,3055,3055,3055,3055,0
20230719,113600,61438495,3055,3055,3055,3055,211
20230719,113500,60793890,3055,3055,3055,3055,0
20230719,113400,60793890,3055,3055,3055,3055,0
20230719,113300,60793890,3055,3055,3055,3055,0
20230719,113200,60793890,3055,3055,3055,3055,0
20230719,113100,60793890,3055,3055,3055,3055,0
20230719,113000,60793890,3055,3055,3055,3055,0
20230719,112900,60793890,3055,3055,3055,3055,0
20230719,112800,60793890,3055,3055,3055,3055,0
20230719,112700,60793890,3055,3055,3055,3055,0
20230719,112600,60793890,3055,3055,3055,3055,0
20230719,112500,60793890,3055,3055,3055,3055,0
20230719,112400,60793890,3055,3055,3055,3055,0
20230719,112300,60793890,3055,3055,3055,3055,1
20230719,112200,60790835,3055,3055,3055,3055,176
20230719,112100,60253155,3055,3055,3055,3055,0
20230719,112000,60253155,3055,3055,3055,3055,20
20230719,111900,60192055,3055,3055,3055,3055,0
20230719,111800,60192055,3055,3055,3055,3055,0
20230719,111700,60192055,3055,3055,3055,3055,0
20230719,111600,60192055,3055,3055,3055,3055,0
20230719,111500,60192055,3055,3055,3055,3055,0
20230719,111400,60192055,3055,3055,3055,3055,0
20230719,111300,60192055,3055,3055,3055,3055,0
20230719,111200,60192055,3055,3055,3055,3055,0
20230719,111100,60192055,3055,3055,3055,3055,0
20230719,111000,60192055,3055,3055,3055,3055,0
20230719,110900,60192055,3055,3060,3060,3055,220
20230719,110800,59519555,3055,3055,3055,3055,0
20230719,110700,59519555,3055,3055,3055,3055,0
20230719,110600,59519555,3055,3055,3055,3055,0
20230719,110500,59519555,3055,3055,3055,3055,0
20230719,110400,59519555,3055,3055,3055,3055,0
20230719,110300,59519555,3055,3055,3055,3055,0
20230719,110200,59519555,3055,3055,3055,3055,0
20230719,110100,59519555,3055,3060,3060,3055,26
20230719,110000,59440070,3085,3080,3085,3080,99
20230719,105900,59134900,3055,3055,3055,3055,0
20230719,105800,59134900,3055,3055,3055,3055,0
20230719,105700,59134900,3055,3055,3055,3055,0
20230719,105600,59134900,3055,3055,3055,3055,0
20230719,105500,59134900,3055,3055,3055,3055,0
20230719,105400,59134900,3055,3055,3055,3055,0
20230719,105300,59134900,3055,3055,3055,3055,0
20230719,105200,59134900,3055,3090,3090,3055,1100
20230719,105100,55764535,3100,3100,3100,3100,0
20230719,105000,55764535,3100,3100,3100,3100,0
20230719,104900,55764535,3100,3100,3100,3100,10
20230719,104800,55733535,3100,3100,3100,3100,0
20230719,104700,55733535,3100,3100,3100,3100,0
20230719,104600,55733535,3100,3100,3100,3100,0
20230719,104500,55733535,3100,3100,3100,3095,324
20230719,104400,54730640,3115,3115,3115,3115,0
20230719,104300,54730640,3115,3115,3115,3115,41
20230719,104200,54602925,3115,3115,3115,3115,0
20230719,104100,54602925,3115,3115,3115,3115,20
20230719,104000,54540625,3095,3095,3095,3095,0
20230719,103900,54540625,3095,3095,3095,3095,0
20230719,103800,54540625,3095,3100,3100,3095,110
20230719,103700,54199835,3115,3115,3115,3115,0
20230719,103600,54199835,3115,3115,3115,3115,0
20230719,103500,54199835,3115,3115,3115,3115,0
20230719,103400,54199835,3115,3115,3115,3115,20
20230719,103300,54137535,3115,3115,3115,3115,1
20230719,103200,54134420,3125,3125,3125,3125,0
20230719,103100,54134420,3125,3125,3125,3125,0
20230719,103000,54134420,3125,3125,3125,3125,0
20230719,102900,54134420,3125,3125,3125,3125,0
20230719,102800,54134420,3125,3125,3125,3125,0
20230719,102700,54134420,3125,3125,3125,3125,0
20230719,102600,54134420,3125,3125,3125,3125,144
20230719,102500,53684420,3125,3095,3125,3095,7001
20230719,102400,31847815,3060,3060,3060,3060,0
20230719,102300,31847815,3060,3060,3060,3060,0
20230719,102200,31847815,3060,3060,3060,3060,0
20230719,102100,31847815,3060,3060,3060,3060,0
20230719,102000,31847815,3060,3060,3060,3060,0
20230719,101900,31847815,3060,3090,3090,3060,107
20230719,101800,31519320,3120,3120,3120,3120,0
20230719,101700,31519320,3120,3120,3120,3120,0
20230719,101600,31519320,3120,3120,3120,3120,0
20230719,101500,31519320,3120,3120,3120,3120,0
20230719,101400,31519320,3120,3120,3120,3120,0
20230719,101300,31519320,3120,3120,3120,3120,0
20230719,101200,31519320,3120,3115,3120,3115,1010
20230719,101100,28372695,3115,3070,3115,3070,3000
20230719,101000,19057740,3075,3075,3075,3075,0
20230719,100900,19057740,3075,3075,3075,3075,0
20230719,100800,19057740,3075,3075,3075,3075,0
20230719,100700,19057740,3075,3075,3075,3075,0
20230719,100600,19057740,3075,3075,3075,3075,0
20230719,100500,19057740,3075,3075,3075,3075,0
20230719,100400,19057740,3075,3075,3075,3075,1
20230719,100300,19054665,3070,3070,3070,3070,0
20230719,100200,19054665,3070,3070,3070,3070,0
20230719,100100,19054665,3070,3070,3070,3070,310
20230719,100000,18102965,3070,3070,3070,3070,0
20230719,095900,18102965,3070,3070,3070,3070,0
20230719,095800,18102965,3070,3070,3070,3070,0
20230719,095700,18102965,3070,3070,3070,3070,0
20230719,095600,18102965,3070,3070,3070,3070,0
20230719,095500,18102965,3070,3070,3070,3070,3
20230719,095400,18093755,3070,3070,3070,3070,0
20230719,095300,18093755,3070,3070,3070,3070,0
20230719,095200,18093755,3070,3070,3070,3070,119
20230719,095100,17728425,3070,3070,3070,3070,8
20230719,095000,17703865,3070,3070,3070,3070,0
20230719,094900,17703865,3070,3070,3070,3070,0
20230719,094800,17703865,3070,3070,3070,3070,0
20230719,094700,17703865,3070,3070,3070,3070,0
20230719,094600,17703865,3070,3070,3070,3070,0
20230719,094500,17703865,3070,3070,3070,3070,0
20230719,094400,17703865,3070,3070,3070,3070,0
20230719,094300,17703865,3070,3070,3070,3070,0
20230719,094200,17703865,3070,3070,3070,3070,0
20230719,094100,17703865,3070,3070,3070,3070,0
20230719,094000,17703865,3070,3070,3070,3070,0
20230719,093900,17703865,3070,3070,3070,3070,0
20230719,093800,17703865,3070,3070,3070,3070,0
20230719,093700,17703865,3070,3070,3070,3070,50
20230719,093600,17550365,3070,3070,3070,3070,0
20230719,093500,17550365,3070,3070,3070,3070,1
20230719,093400,17547295,3070,3070,3070,3070,0
20230719,093300,17547295,3070,3070,3070,3070,0
20230719,093200,17547295,3070,3070,3070,3070,0
20230719,093100,17547295,3070,3070,3070,3070,0
20230719,093000,17547295,3070,3070,3070,3070,0
20230719,092900,17547295,3070,3065,3070,3065,1500
20230719,092800,12943215,3065,3055,3065,3055,3
20230719,092700,12934040,3065,3065,3065,3065,0
20230719,092600,12934040,3065,3065,3065,3065,1
20230719,092500,12930975,3050,3050,3050,3050,1
20230719,092400,12927925,3050,3050,3050,3050,2
20230719,092300,12921825,3070,3070,3070,3070,0
20230719,092200,12921825,3070,3070,3070,3070,0
20230719,092100,12921825,3070,3070,3070,3070,0
20230719,092000,12921825,3070,3070,3070,3070,5
20230719,091900,12906475,3070,3070,3070,3070,800
20230719,091800,10450475,3070,3065,3070,3065,2050
20230719,091700,4166975,3065,3065,3065,3065,90
20230719,091600,3891125,3065,3065,3065,3065,0
20230719,091500,3891125,3065,3055,3065,3055,10
20230719,091400,3860495,3040,3040,3040,3040,1
20230719,091300,3857455,3045,3045,3045,3045,0
20230719,091200,3857455,3045,3045,3045,3045,1
20230719,091100,3854410,3045,3045,3045,3045,207
20230719,091000,3224095,3060,3060,3060,3060,0
20230719,090900,3224095,3060,3060,3060,3060,0
20230719,090800,3224095,3060,3045,3060,3045,69
20230719,090700,3013960,3045,3045,3045,3045,0
20230719,090600,3013960,3045,3045,3045,3045,300
20230719,090500,2100460,3065,3060,3065,3060,100
20230719,090400,1793975,3060,3060,3060,3060,10
20230719,090300,1763375,3065,3065,3065,3065,10
20230719,090200,1732725,3065,3060,3065,3060,100
20230719,090100,1426530,3035,3040,3040,3035,165
20230719,090000,925675,3035,3035,3035,3035,305