KissMeData/219420/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202800,444605950,6310,6310,6310,6310,537
20230719,202700,444605950,6310,6310,6310,6310,0
20230719,202600,444605950,6310,6310,6310,6310,0
20230719,202500,444605950,6310,6310,6310,6310,0
20230719,202400,444605950,6310,6310,6310,6310,0
20230719,202300,444605950,6310,6310,6310,6310,0
20230719,202200,444605950,6310,6310,6310,6310,0
20230719,202100,444605950,6310,6310,6310,6310,0
20230719,202000,444605950,6310,6310,6310,6310,0
20230719,201900,444605950,6310,6310,6310,6310,0
20230719,201800,444605950,6310,6310,6310,6310,0
20230719,201700,444605950,6310,6310,6310,6310,0
20230719,201600,444605950,6310,6310,6310,6310,0
20230719,201500,444605950,6310,6310,6310,6310,0
20230719,201400,444605950,6310,6310,6310,6310,0
20230719,201300,444605950,6310,6310,6310,6310,0
20230719,201200,444605950,6310,6310,6310,6310,0
20230719,201100,444605950,6310,6310,6310,6310,0
20230719,201000,444605950,6310,6310,6310,6310,0
20230719,200900,444605950,6310,6310,6310,6310,0
20230719,200800,444605950,6310,6310,6310,6310,0
20230719,200700,444605950,6310,6310,6310,6310,0
20230719,200600,444605950,6310,6310,6310,6310,0
20230719,200500,444605950,6310,6310,6310,6310,0
20230719,200400,444605950,6310,6310,6310,6310,0
20230719,200300,444605950,6310,6310,6310,6310,0
20230719,200200,444605950,6310,6310,6310,6310,0
20230719,200100,444605950,6310,6310,6310,6310,0
20230719,200000,444605950,6310,6310,6310,6310,0
20230719,195900,444605950,6310,6310,6310,6310,0
20230719,195800,444605950,6310,6310,6310,6310,537
20230719,195700,444605950,6310,6310,6310,6310,0
20230719,195600,444605950,6310,6310,6310,6310,0
20230719,195500,444605950,6310,6310,6310,6310,0
20230719,195400,444605950,6310,6310,6310,6310,0
20230719,195300,444605950,6310,6310,6310,6310,0
20230719,195200,444605950,6310,6310,6310,6310,0
20230719,195100,444605950,6310,6310,6310,6310,0
20230719,195000,444605950,6310,6310,6310,6310,0
20230719,194900,444605950,6310,6310,6310,6310,0
20230719,194800,444605950,6310,6310,6310,6310,0
20230719,194700,444605950,6310,6310,6310,6310,0
20230719,194600,444605950,6310,6310,6310,6310,0
20230719,194500,444605950,6310,6310,6310,6310,0
20230719,194400,444605950,6310,6310,6310,6310,0
20230719,194300,444605950,6310,6310,6310,6310,0
20230719,194200,444605950,6310,6310,6310,6310,0
20230719,194100,444605950,6310,6310,6310,6310,0
20230719,194000,444605950,6310,6310,6310,6310,0
20230719,193900,444605950,6310,6310,6310,6310,0
20230719,193800,444605950,6310,6310,6310,6310,0
20230719,193700,444605950,6310,6310,6310,6310,0
20230719,193600,444605950,6310,6310,6310,6310,0
20230719,193500,444605950,6310,6310,6310,6310,0
20230719,193400,444605950,6310,6310,6310,6310,0
20230719,193300,444605950,6310,6310,6310,6310,0
20230719,193200,444605950,6310,6310,6310,6310,0
20230719,193100,444605950,6310,6310,6310,6310,0
20230719,193000,444605950,6310,6310,6310,6310,0
20230719,192900,444605950,6310,6310,6310,6310,0
20230719,192800,444605950,6310,6310,6310,6310,537
20230719,192700,444605950,6310,6310,6310,6310,0
20230719,192600,444605950,6310,6310,6310,6310,0
20230719,192500,444605950,6310,6310,6310,6310,0
20230719,192400,444605950,6310,6310,6310,6310,0
20230719,192300,444605950,6310,6310,6310,6310,0
20230719,192200,444605950,6310,6310,6310,6310,0
20230719,192100,444605950,6310,6310,6310,6310,0
20230719,192000,444605950,6310,6310,6310,6310,0
20230719,191900,444605950,6310,6310,6310,6310,0
20230719,191800,444605950,6310,6310,6310,6310,0
20230719,191700,444605950,6310,6310,6310,6310,0
20230719,191600,444605950,6310,6310,6310,6310,0
20230719,191500,444605950,6310,6310,6310,6310,0
20230719,191400,444605950,6310,6310,6310,6310,0
20230719,191300,444605950,6310,6310,6310,6310,0
20230719,191200,444605950,6310,6310,6310,6310,0
20230719,191100,444605950,6310,6310,6310,6310,0
20230719,191000,444605950,6310,6310,6310,6310,0
20230719,190900,444605950,6310,6310,6310,6310,0
20230719,190800,444605950,6310,6310,6310,6310,0
20230719,190700,444605950,6310,6310,6310,6310,0
20230719,190600,444605950,6310,6310,6310,6310,0
20230719,190500,444605950,6310,6310,6310,6310,0
20230719,190400,444605950,6310,6310,6310,6310,0
20230719,190300,444605950,6310,6310,6310,6310,0
20230719,190200,444605950,6310,6310,6310,6310,0
20230719,190100,444605950,6310,6310,6310,6310,0
20230719,190000,444605950,6310,6310,6310,6310,0
20230719,185900,444605950,6310,6310,6310,6310,0
20230719,185800,444605950,6310,6310,6310,6310,537
20230719,185700,444605950,6310,6310,6310,6310,0
20230719,185600,444605950,6310,6310,6310,6310,0
20230719,185500,444605950,6310,6310,6310,6310,0
20230719,185400,444605950,6310,6310,6310,6310,0
20230719,185300,444605950,6310,6310,6310,6310,0
20230719,185200,444605950,6310,6310,6310,6310,0
20230719,185100,444605950,6310,6310,6310,6310,0
20230719,185000,444605950,6310,6310,6310,6310,0
20230719,184900,444605950,6310,6310,6310,6310,0
20230719,184800,444605950,6310,6310,6310,6310,0
20230719,184700,444605950,6310,6310,6310,6310,0
20230719,184600,444605950,6310,6310,6310,6310,0
20230719,184500,444605950,6310,6310,6310,6310,0
20230719,184400,444605950,6310,6310,6310,6310,0
20230719,184300,444605950,6310,6310,6310,6310,0
20230719,184200,444605950,6310,6310,6310,6310,0
20230719,184100,444605950,6310,6310,6310,6310,0
20230719,184000,444605950,6310,6310,6310,6310,0
20230719,183900,444605950,6310,6310,6310,6310,0
20230719,183800,444605950,6310,6310,6310,6310,0
20230719,183700,444605950,6310,6310,6310,6310,0
20230719,183600,444605950,6310,6310,6310,6310,0
20230719,183500,444605950,6310,6310,6310,6310,0
20230719,183400,444605950,6310,6310,6310,6310,0
20230719,183300,444605950,6310,6310,6310,6310,0
20230719,183200,444605950,6310,6310,6310,6310,0
20230719,183100,444605950,6310,6310,6310,6310,0
20230719,183000,444605950,6310,6310,6310,6310,0
20230719,182900,444605950,6310,6310,6310,6310,0
20230719,182800,444605950,6310,6310,6310,6310,537
20230719,182700,444605950,6310,6310,6310,6310,0
20230719,182600,444605950,6310,6310,6310,6310,0
20230719,182500,444605950,6310,6310,6310,6310,0
20230719,182400,444605950,6310,6310,6310,6310,0
20230719,182300,444605950,6310,6310,6310,6310,0
20230719,182200,444605950,6310,6310,6310,6310,0
20230719,182100,444605950,6310,6310,6310,6310,0
20230719,182000,444605950,6310,6310,6310,6310,0
20230719,181900,444605950,6310,6310,6310,6310,0
20230719,181800,444605950,6310,6310,6310,6310,0
20230719,181700,444605950,6310,6310,6310,6310,0
20230719,181600,444605950,6310,6310,6310,6310,0
20230719,181500,444605950,6310,6310,6310,6310,0
20230719,181400,444605950,6310,6310,6310,6310,0
20230719,181300,444605950,6310,6310,6310,6310,0
20230719,181200,444605950,6310,6310,6310,6310,0
20230719,181100,444605950,6310,6310,6310,6310,0
20230719,181000,444605950,6310,6310,6310,6310,0
20230719,180900,444605950,6310,6310,6310,6310,0
20230719,180800,444605950,6310,6310,6310,6310,0
20230719,180700,444605950,6310,6310,6310,6310,0
20230719,180600,444605950,6310,6310,6310,6310,0
20230719,180500,444605950,6310,6310,6310,6310,0
20230719,180400,444605950,6310,6310,6310,6310,0
20230719,180300,444605950,6310,6310,6310,6310,0
20230719,180200,444605950,6310,6310,6310,6310,0
20230719,180100,444605950,6310,6310,6310,6310,0
20230719,180000,444605950,6310,6310,6310,6310,0
20230719,175900,444605950,6310,6310,6310,6310,0
20230719,175800,444605950,6310,6310,6310,6310,537
20230719,175700,444605950,6310,6310,6310,6310,0
20230719,175600,444605950,6310,6310,6310,6310,0
20230719,175500,444605950,6310,6310,6310,6310,0
20230719,175400,444605950,6310,6310,6310,6310,0
20230719,175300,444605950,6310,6310,6310,6310,0
20230719,175200,444605950,6310,6310,6310,6310,0
20230719,175100,444605950,6310,6310,6310,6310,0
20230719,175000,444605950,6310,6310,6310,6310,0
20230719,174900,444605950,6310,6310,6310,6310,0
20230719,174800,444605950,6310,6310,6310,6310,0
20230719,174700,444605950,6310,6310,6310,6310,0
20230719,174600,444605950,6310,6310,6310,6310,0
20230719,174500,444605950,6310,6310,6310,6310,0
20230719,174400,444605950,6310,6310,6310,6310,0
20230719,174300,444605950,6310,6310,6310,6310,0
20230719,174200,444605950,6310,6310,6310,6310,0
20230719,174100,444605950,6310,6310,6310,6310,0
20230719,174000,444605950,6310,6310,6310,6310,0
20230719,173900,444605950,6310,6310,6310,6310,0
20230719,173800,444605950,6310,6310,6310,6310,0
20230719,173700,444605950,6310,6310,6310,6310,0
20230719,173600,444605950,6310,6310,6310,6310,0
20230719,173500,444605950,6310,6310,6310,6310,0
20230719,173400,444605950,6310,6310,6310,6310,0
20230719,173300,444605950,6310,6310,6310,6310,0
20230719,173200,444605950,6310,6310,6310,6310,0
20230719,173100,444605950,6310,6310,6310,6310,0
20230719,173000,444605950,6310,6310,6310,6310,0
20230719,172900,444605950,6310,6310,6310,6310,0
20230719,172800,444605950,6310,6310,6310,6310,537
20230719,172700,444605950,6310,6310,6310,6310,0
20230719,172600,444605950,6310,6310,6310,6310,0
20230719,172500,444605950,6310,6310,6310,6310,0
20230719,172400,444605950,6310,6310,6310,6310,0
20230719,172300,444605950,6310,6310,6310,6310,0
20230719,172200,444605950,6310,6310,6310,6310,0
20230719,172100,444605950,6310,6310,6310,6310,0
20230719,172000,444605950,6310,6310,6310,6310,0
20230719,171900,444605950,6310,6310,6310,6310,0
20230719,171800,444605950,6310,6310,6310,6310,0
20230719,171700,444605950,6310,6310,6310,6310,0
20230719,171600,444605950,6310,6310,6310,6310,0
20230719,171500,444605950,6310,6310,6310,6310,0
20230719,171400,444605950,6310,6310,6310,6310,0
20230719,171300,444605950,6310,6310,6310,6310,0
20230719,171200,444605950,6310,6310,6310,6310,0
20230719,171100,444605950,6310,6310,6310,6310,0
20230719,171000,444605950,6310,6310,6310,6310,0
20230719,170900,444605950,6310,6310,6310,6310,0
20230719,170800,444605950,6310,6310,6310,6310,0
20230719,170700,444605950,6310,6310,6310,6310,0
20230719,170600,444605950,6310,6310,6310,6310,0
20230719,170500,444605950,6310,6310,6310,6310,0
20230719,170400,444605950,6310,6310,6310,6310,0
20230719,170300,444605950,6310,6310,6310,6310,0
20230719,170200,444605950,6310,6310,6310,6310,0
20230719,170100,444605950,6310,6310,6310,6310,0
20230719,170000,444605950,6310,6310,6310,6310,0
20230719,165900,444605950,6310,6310,6310,6310,0
20230719,165800,444605950,6310,6310,6310,6310,537
20230719,165700,444605950,6310,6310,6310,6310,0
20230719,165600,444605950,6310,6310,6310,6310,0
20230719,165500,444605950,6310,6310,6310,6310,0
20230719,165400,444605950,6310,6310,6310,6310,0
20230719,165300,444605950,6310,6310,6310,6310,0
20230719,165200,444605950,6310,6310,6310,6310,0
20230719,165100,444605950,6310,6310,6310,6310,0
20230719,165000,444605950,6310,6310,6310,6310,0
20230719,164900,444605950,6310,6310,6310,6310,0
20230719,164800,444605950,6310,6310,6310,6310,0
20230719,164700,444605950,6310,6310,6310,6310,0
20230719,164600,444605950,6310,6310,6310,6310,0
20230719,164500,444605950,6310,6310,6310,6310,0
20230719,164400,444605950,6310,6310,6310,6310,0
20230719,164300,444605950,6310,6310,6310,6310,0
20230719,164200,444605950,6310,6310,6310,6310,0
20230719,164100,444605950,6310,6310,6310,6310,0
20230719,164000,444605950,6310,6310,6310,6310,0
20230719,163900,444605950,6310,6310,6310,6310,0
20230719,163800,444605950,6310,6310,6310,6310,0
20230719,163700,444605950,6310,6310,6310,6310,0
20230719,163600,444605950,6310,6310,6310,6310,0
20230719,163500,444605950,6310,6310,6310,6310,0
20230719,163400,444605950,6310,6310,6310,6310,0
20230719,163300,444605950,6310,6310,6310,6310,0
20230719,163200,444605950,6310,6310,6310,6310,0
20230719,163100,444605950,6310,6310,6310,6310,0
20230719,163000,444605950,6310,6310,6310,6310,0
20230719,162900,444605950,6310,6310,6310,6310,0
20230719,162800,444605950,6310,6310,6310,6310,537
20230719,162700,444605950,6310,6310,6310,6310,0
20230719,162600,444605950,6310,6310,6310,6310,0
20230719,162500,444605950,6310,6310,6310,6310,0
20230719,162400,444605950,6310,6310,6310,6310,0
20230719,162300,444605950,6310,6310,6310,6310,0
20230719,162200,444605950,6310,6310,6310,6310,0
20230719,162100,444605950,6310,6310,6310,6310,0
20230719,162000,444605950,6310,6310,6310,6310,0
20230719,161900,444605950,6310,6310,6310,6310,0
20230719,161800,444605950,6310,6310,6310,6310,0
20230719,161700,444605950,6310,6310,6310,6310,0
20230719,161600,444605950,6310,6310,6310,6310,0
20230719,161500,444605950,6310,6310,6310,6310,0
20230719,161400,444605950,6310,6310,6310,6310,0
20230719,161300,444605950,6310,6310,6310,6310,0
20230719,161200,444605950,6310,6310,6310,6310,0
20230719,161100,444605950,6310,6310,6310,6310,0
20230719,161000,444605950,6310,6310,6310,6310,0
20230719,160900,444605950,6310,6310,6310,6310,0
20230719,160800,444605950,6310,6310,6310,6310,0
20230719,160700,444605950,6310,6310,6310,6310,0
20230719,160600,444605950,6310,6310,6310,6310,0
20230719,160500,444605950,6310,6310,6310,6310,0
20230719,160400,444605950,6310,6310,6310,6310,0
20230719,160300,444605950,6310,6310,6310,6310,0
20230719,160200,444605950,6310,6310,6310,6310,0
20230719,160100,444605950,6310,6310,6310,6310,0
20230719,160000,444605950,6310,6310,6310,6310,0
20230719,155900,444605950,6310,6310,6310,6310,0
20230719,155800,444605950,6310,6310,6310,6310,537
20230719,155700,444605950,6310,6310,6310,6310,0
20230719,155600,444605950,6310,6310,6310,6310,0
20230719,155500,444605950,6310,6310,6310,6310,0
20230719,155400,444605950,6310,6310,6310,6310,0
20230719,155300,444605950,6310,6310,6310,6310,0
20230719,155200,444605950,6310,6310,6310,6310,0
20230719,155100,444605950,6310,6310,6310,6310,0
20230719,155000,444605950,6310,6310,6310,6310,0
20230719,154900,444605950,6310,6310,6310,6310,0
20230719,154800,444605950,6310,6310,6310,6310,0
20230719,154700,444605950,6310,6310,6310,6310,0
20230719,154600,444605950,6310,6310,6310,6310,0
20230719,154500,444605950,6310,6310,6310,6310,0
20230719,154400,444605950,6310,6310,6310,6310,0
20230719,154300,444605950,6310,6310,6310,6310,0
20230719,154200,444605950,6310,6310,6310,6310,0
20230719,154100,444605950,6310,6310,6310,6310,0
20230719,154000,444605950,6310,6310,6310,6310,0
20230719,153900,444605950,6310,6310,6310,6310,0
20230719,153800,444605950,6310,6310,6310,6310,0
20230719,153700,444605950,6310,6310,6310,6310,0
20230719,153600,444605950,6310,6310,6310,6310,0
20230719,153500,444605950,6310,6310,6310,6310,0
20230719,153400,444605950,6310,6310,6310,6310,0
20230719,153300,444605950,6310,6310,6310,6310,0
20230719,153200,444605950,6310,6310,6310,6310,0
20230719,153100,444605950,6310,6310,6310,6310,0
20230719,153000,444605950,6310,6310,6310,6310,537
20230719,152900,441217480,6320,6320,6320,6320,0
20230719,152800,441217480,6320,6320,6320,6320,0
20230719,152700,441217480,6320,6320,6320,6320,0
20230719,152600,441217480,6320,6320,6320,6320,0
20230719,152500,441217480,6320,6320,6320,6320,0
20230719,152400,441217480,6320,6320,6320,6320,0
20230719,152300,441217480,6320,6320,6320,6320,0
20230719,152200,441217480,6320,6320,6320,6320,0
20230719,152100,441217480,6320,6320,6320,6320,0
20230719,152000,441217480,6320,6320,6320,6320,0
20230719,151900,441217480,6320,6320,6320,6320,500
20230719,151800,438057480,6320,6320,6320,6320,345
20230719,151700,435877080,6320,6320,6320,6320,1
20230719,151600,435870760,6320,6320,6320,6320,15
20230719,151500,435775960,6310,6310,6310,6310,0
20230719,151400,435775960,6310,6310,6310,6310,115
20230719,151300,435050310,6310,6300,6310,6300,250
20230719,151200,433473310,6320,6310,6320,6290,1100
20230719,151100,426547350,6320,6310,6320,6310,394
20230719,151000,424057510,6320,6320,6320,6320,0
20230719,150900,424057510,6320,6310,6330,6300,502
20230719,150800,420894580,6340,6340,6340,6340,0
20230719,150700,420894580,6340,6340,6340,6340,0
20230719,150600,420894580,6340,6310,6340,6310,2
20230719,150500,420881930,6340,6340,6340,6340,0
20230719,150400,420881930,6340,6340,6340,6340,90
20230719,150300,420311330,6340,6340,6340,6340,3
20230719,150200,420292310,6340,6340,6340,6340,0
20230719,150100,420292310,6340,6340,6340,6340,0
20230719,150000,420292310,6340,6330,6340,6330,4
20230719,145900,420266980,6320,6320,6320,6320,1
20230719,145800,420260660,6300,6300,6300,6300,0
20230719,145700,420260660,6300,6330,6330,6300,4037
20230719,145600,394807540,6330,6330,6330,6330,0
20230719,145500,394807540,6330,6330,6330,6330,0
20230719,145400,394807540,6330,6330,6330,6330,5
20230719,145300,394775890,6330,6330,6330,6330,134
20230719,145200,393927670,6330,6330,6330,6330,3
20230719,145100,393908680,6340,6340,6340,6340,0
20230719,145000,393908680,6340,6340,6340,6340,2
20230719,144900,393896000,6350,6350,6350,6350,0
20230719,144800,393896000,6350,6350,6350,6350,0
20230719,144700,393896000,6350,6350,6350,6350,1
20230719,144600,393889650,6350,6350,6350,6350,0
20230719,144500,393889650,6350,6350,6350,6350,0
20230719,144400,393889650,6350,6350,6350,6350,0
20230719,144300,393889650,6350,6350,6350,6350,1
20230719,144200,393883300,6350,6350,6350,6350,0
20230719,144100,393883300,6350,6350,6350,6350,20
20230719,144000,393756300,6350,6350,6350,6350,0
20230719,143900,393756300,6350,6340,6350,6330,11
20230719,143800,393686620,6320,6320,6320,6320,1092
20230719,143700,386785180,6350,6350,6350,6350,1
20230719,143600,386778830,6340,6340,6340,6340,20
20230719,143500,386652030,6340,6340,6340,6340,0
20230719,143400,386652030,6340,6340,6340,6340,1
20230719,143300,386645690,6350,6350,6350,6350,0
20230719,143200,386645690,6350,6330,6350,6330,201
20230719,143100,385373340,6330,6330,6330,6330,0
20230719,143000,385373340,6330,6330,6330,6330,5
20230719,142900,385341690,6330,6330,6330,6330,0
20230719,142800,385341690,6330,6330,6330,6330,0
20230719,142700,385341690,6330,6330,6330,6330,50
20230719,142600,385025190,6330,6340,6340,6330,255
20230719,142500,383408530,6370,6370,6370,6370,0
20230719,142400,383408530,6370,6370,6370,6370,0
20230719,142300,383408530,6370,6370,6370,6370,0
20230719,142200,383408530,6370,6370,6370,6370,0
20230719,142100,383408530,6370,6370,6370,6370,0
20230719,142000,383408530,6370,6370,6370,6370,0
20230719,141900,383408530,6370,6370,6370,6370,0
20230719,141800,383408530,6370,6370,6370,6370,0
20230719,141700,383408530,6370,6350,6370,6350,400
20230719,141600,380861610,6350,6350,6350,6300,2010
20230719,141500,368140160,6350,6350,6350,6350,0
20230719,141400,368140160,6350,6350,6350,6350,460
20230719,141300,365219160,6350,6350,6350,6350,150
20230719,141200,364266660,6350,6350,6350,6350,0
20230719,141100,364266660,6350,6350,6350,6350,602
20230719,141000,360443960,6350,6350,6350,6350,28
20230719,140900,360266160,6350,6350,6350,6350,5
20230719,140800,360234410,6350,6350,6350,6350,0
20230719,140700,360234410,6350,6370,6370,6350,81
20230719,140600,359719590,6390,6390,6390,6390,0
20230719,140500,359719590,6390,6400,6400,6390,86
20230719,140400,359169590,6400,6400,6400,6400,2
20230719,140300,359156790,6400,6360,6400,6360,11
20230719,140200,359086590,6360,6400,6400,6360,2
20230719,140100,359073830,6360,6400,6400,6360,5
20230719,140000,359041990,6370,6370,6370,6370,207
20230719,135900,357723400,6410,6410,6410,6410,0
20230719,135800,357723400,6410,6410,6410,6410,160
20230719,135700,356697800,6420,6420,6420,6420,0
20230719,135600,356697800,6420,6410,6420,6400,30
20230719,135500,356505560,6420,6420,6420,6420,15
20230719,135400,356409260,6430,6380,6430,6380,1100
20230719,135300,349368750,6370,6370,6370,6370,49
20230719,135200,349056620,6360,6360,6360,6360,0
20230719,135100,349056620,6360,6360,6360,6330,502
20230719,135000,345868740,6360,6360,6360,6360,0
20230719,134900,345868740,6360,6360,6360,6360,0
20230719,134800,345868740,6360,6360,6360,6360,67
20230719,134700,345442620,6370,6370,6370,6370,1
20230719,134600,345436250,6370,6360,6370,6360,148
20230719,134500,344494230,6380,6380,6380,6380,30
20230719,134400,344302830,6390,6390,6390,6390,20
20230719,134300,344175030,6360,6360,6360,6360,0
20230719,134200,344175030,6360,6360,6360,6360,0
20230719,134100,344175030,6360,6360,6360,6360,0
20230719,134000,344175030,6360,6360,6360,6360,0
20230719,133900,344175030,6360,6380,6380,6360,445
20230719,133800,341342390,6420,6370,6420,6370,6172
20230719,133700,301829510,6370,6350,6370,6350,735
20230719,133600,297150280,6330,6350,6350,6330,131
20230719,133500,296318450,6350,6350,6350,6350,1
20230719,133400,296312100,6350,6350,6350,6350,0
20230719,133300,296312100,6350,6350,6350,6350,0
20230719,133200,296312100,6350,6350,6350,6350,1
20230719,133100,296305750,6310,6330,6330,6310,217
20230719,133000,294933200,6350,6350,6350,6350,0
20230719,132900,294933200,6350,6350,6350,6350,0
20230719,132800,294933200,6350,6350,6350,6350,0
20230719,132700,294933200,6350,6350,6350,6350,0
20230719,132600,294933200,6350,6350,6350,6350,0
20230719,132500,294933200,6350,6350,6350,6350,2
20230719,132400,294920500,6350,6350,6350,6350,0
20230719,132300,294920500,6350,6350,6350,6350,0
20230719,132200,294920500,6350,6350,6350,6350,0
20230719,132100,294920500,6350,6350,6350,6350,0
20230719,132000,294920500,6350,6350,6350,6350,0
20230719,131900,294920500,6350,6350,6350,6350,34
20230719,131800,294704600,6350,6350,6350,6350,500
20230719,131700,291529600,6340,6340,6340,6340,120
20230719,131600,290768800,6340,6340,6340,6340,0
20230719,131500,290768800,6340,6340,6340,6340,3
20230719,131400,290749780,6340,6340,6340,6340,0
20230719,131300,290749780,6340,6340,6340,6340,0
20230719,131200,290749780,6340,6340,6340,6340,0
20230719,131100,290749780,6340,6340,6340,6340,0
20230719,131000,290749780,6340,6340,6340,6340,0
20230719,130900,290749780,6340,6340,6340,6340,0
20230719,130800,290749780,6340,6340,6340,6340,0
20230719,130700,290749780,6340,6340,6340,6340,0
20230719,130600,290749780,6340,6340,6340,6340,0
20230719,130500,290749780,6340,6340,6340,6340,882
20230719,130400,285157900,6330,6330,6330,6330,683
20230719,130300,280834510,6330,6330,6330,6330,0
20230719,130200,280834510,6330,6330,6330,6330,0
20230719,130100,280834510,6330,6330,6330,6330,30
20230719,130000,280644610,6330,6330,6330,6330,0
20230719,125900,280644610,6330,6330,6330,6330,2
20230719,125800,280631950,6290,6310,6310,6290,163
20230719,125700,279605040,6330,6330,6330,6330,0
20230719,125600,279605040,6330,6330,6330,6330,0
20230719,125500,279605040,6330,6330,6330,6330,0
20230719,125400,279605040,6330,6330,6330,6330,2
20230719,125300,279592380,6310,6330,6330,6310,2
20230719,125200,279579740,6300,6320,6320,6300,1000
20230719,125100,273272680,6340,6340,6340,6340,0
20230719,125000,273272680,6340,6340,6340,6340,0
20230719,124900,273272680,6340,6340,6340,6340,0
20230719,124800,273272680,6340,6340,6340,6340,1
20230719,124700,273266340,6330,6330,6330,6330,2
20230719,124600,273253680,6320,6330,6330,6320,28
20230719,124500,273076690,6350,6350,6350,6350,0
20230719,124400,273076690,6350,6350,6350,6350,0
20230719,124300,273076690,6350,6320,6350,6320,11
20230719,124200,273007140,6350,6350,6350,6350,11
20230719,124100,272937290,6350,6350,6350,6350,0
20230719,124000,272937290,6350,6350,6350,6350,0
20230719,123900,272937290,6350,6350,6350,6350,0
20230719,123800,272937290,6350,6350,6350,6350,50
20230719,123700,272619790,6350,6350,6350,6350,0
20230719,123600,272619790,6350,6340,6350,6320,97
20230719,123500,272006580,6310,6310,6310,6310,97
20230719,123400,271394510,6320,6340,6340,6320,17
20230719,123300,271287030,6340,6340,6340,6340,220
20230719,123200,269892230,6340,6340,6340,6340,0
20230719,123100,269892230,6340,6340,6340,6340,5
20230719,123000,269860530,6340,6340,6340,6340,0
20230719,122900,269860530,6340,6340,6340,6340,0
20230719,122800,269860530,6340,6340,6340,6340,0
20230719,122700,269860530,6340,6310,6340,6310,25
20230719,122600,269702720,6300,6300,6300,6300,0
20230719,122500,269702720,6300,6300,6300,6300,0
20230719,122400,269702720,6300,6300,6300,6300,1
20230719,122300,269696420,6300,6300,6300,6300,0
20230719,122200,269696420,6300,6300,6300,6300,0
20230719,122100,269696420,6300,6310,6310,6300,25
20230719,122000,269538870,6310,6310,6310,6310,0
20230719,121900,269538870,6310,6310,6310,6310,5
20230719,121800,269507320,6310,6310,6310,6310,15
20230719,121700,269412670,6310,6310,6310,6310,3
20230719,121600,269393740,6310,6310,6310,6310,0
20230719,121500,269393740,6310,6310,6310,6310,1
20230719,121400,269387430,6300,6300,6300,6300,0
20230719,121300,269387430,6300,6300,6300,6300,0
20230719,121200,269387430,6300,6300,6300,6300,0
20230719,121100,269387430,6300,6300,6300,6300,0
20230719,121000,269387430,6300,6300,6300,6300,12
20230719,120900,269311830,6300,6300,6300,6300,0
20230719,120800,269311830,6300,6300,6300,6300,0
20230719,120700,269311830,6300,6300,6300,6300,25
20230719,120600,269154330,6300,6300,6300,6300,0
20230719,120500,269154330,6300,6300,6300,6300,0
20230719,120400,269154330,6300,6300,6300,6300,17
20230719,120300,269047230,6290,6290,6290,6290,1
20230719,120200,269040940,6290,6290,6290,6290,0
20230719,120100,269040940,6290,6300,6300,6290,101
20230719,120000,268404740,6300,6300,6300,6300,0
20230719,115900,268404740,6300,6300,6300,6300,1
20230719,115800,268398440,6300,6300,6300,6300,75
20230719,115700,267925940,6300,6300,6300,6300,0
20230719,115600,267925940,6300,6300,6300,6300,158
20230719,115500,266930540,6300,6300,6300,6300,158
20230719,115400,265935140,6310,6310,6310,6310,20
20230719,115300,265808940,6290,6290,6290,6290,0
20230719,115200,265808940,6290,6290,6290,6290,0
20230719,115100,265808940,6290,6290,6290,6290,83
20230719,115000,265286870,6320,6320,6320,6320,0
20230719,114900,265286870,6320,6320,6320,6320,0
20230719,114800,265286870,6320,6320,6320,6320,0
20230719,114700,265286870,6320,6320,6320,6320,271
20230719,114600,263574150,6330,6330,6330,6330,0
20230719,114500,263574150,6330,6330,6330,6330,0
20230719,114400,263574150,6330,6330,6330,6330,352
20230719,114300,261345990,6330,6320,6330,6320,3
20230719,114200,261327010,6330,6330,6330,6330,0
20230719,114100,261327010,6330,6330,6330,6330,39
20230719,114000,261080140,6330,6330,6330,6330,202
20230719,113900,259801480,6290,6290,6290,6290,0
20230719,113800,259801480,6290,6290,6290,6290,0
20230719,113700,259801480,6290,6300,6300,6290,110
20230719,113600,259108880,6300,6300,6300,6300,100
20230719,113500,258478880,6310,6310,6310,6310,520
20230719,113400,255197680,6330,6330,6330,6330,0
20230719,113300,255197680,6330,6330,6330,6330,0
20230719,113200,255197680,6330,6330,6330,6330,2
20230719,113100,255185020,6330,6330,6330,6330,2
20230719,113000,255172360,6320,6320,6320,6320,0
20230719,112900,255172360,6320,6320,6320,6320,100
20230719,112800,254540360,6320,6320,6320,6320,0
20230719,112700,254540360,6320,6320,6320,6320,0
20230719,112600,254540360,6320,6320,6320,6320,50
20230719,112500,254224360,6290,6290,6290,6290,0
20230719,112400,254224360,6290,6300,6300,6290,44
20230719,112300,253947170,6300,6300,6300,6300,0
20230719,112200,253947170,6300,6310,6310,6300,501
20230719,112100,250785870,6310,6310,6310,6310,78
20230719,112000,250293690,6280,6280,6280,6280,0
20230719,111900,250293690,6280,6300,6300,6280,520
20230719,111800,247022660,6310,6310,6310,6310,0
20230719,111700,247022660,6310,6310,6310,6310,796
20230719,111600,241999900,6320,6320,6320,6320,0
20230719,111500,241999900,6320,6320,6320,6320,0
20230719,111400,241999900,6320,6320,6320,6320,21
20230719,111300,241867180,6320,6320,6320,6320,0
20230719,111200,241867180,6320,6320,6320,6320,0
20230719,111100,241867180,6320,6320,6320,6320,5
20230719,111000,241835580,6320,6320,6320,6320,10
20230719,110900,241772380,6320,6320,6320,6320,302
20230719,110800,239863740,6330,6340,6340,6330,72
20230719,110700,239407880,6340,6340,6340,6340,143
20230719,110600,238501260,6370,6370,6370,6370,0
20230719,110500,238501260,6370,6370,6370,6370,0
20230719,110400,238501260,6370,6370,6370,6370,0
20230719,110300,238501260,6370,6370,6370,6370,65
20230719,110200,238087210,6370,6360,6370,6360,2
20230719,110100,238074480,6340,6350,6350,6340,15
20230719,110000,237979260,6390,6390,6390,6390,0
20230719,105900,237979260,6390,6360,6390,6360,60
20230719,105800,237596880,6360,6400,6400,6360,153
20230719,105700,236623650,6380,6390,6420,6380,150
20230719,105600,235665530,6430,6340,6430,6340,11004
20230719,105500,165481420,6330,6330,6330,6330,1000
20230719,105400,159151420,6340,6340,6340,6340,0
20230719,105300,159151420,6340,6340,6340,6340,0
20230719,105200,159151420,6340,6340,6340,6340,4
20230719,105100,159126060,6300,6300,6300,6300,300
20230719,105000,157236060,6280,6340,6340,6280,1100
20230719,104900,150267740,6340,6330,6340,6330,2211
20230719,104800,136252110,6330,6330,6330,6330,20
20230719,104700,136125510,6330,6330,6330,6330,0
20230719,104600,136125510,6330,6330,6330,6330,2
20230719,104500,136112850,6320,6320,6320,6320,0
20230719,104400,136112850,6320,6320,6320,6320,0
20230719,104300,136112850,6320,6320,6320,6320,0
20230719,104200,136112850,6320,6320,6320,6320,3
20230719,104100,136093890,6320,6320,6320,6320,1
20230719,104000,136087570,6310,6310,6310,6310,1
20230719,103900,136081260,6310,6310,6310,6310,0
20230719,103800,136081260,6310,6310,6310,6310,0
20230719,103700,136081260,6310,6290,6310,6290,3
20230719,103600,136062360,6280,6260,6280,6260,569
20230719,103500,132494400,6270,6270,6270,6270,17
20230719,103400,132387810,6280,6280,6280,6280,0
20230719,103300,132387810,6280,6280,6280,6280,0
20230719,103200,132387810,6280,6280,6280,6280,1
20230719,103100,132381530,6280,6280,6280,6280,0
20230719,103000,132381530,6280,6280,6280,6280,18
20230719,102900,132268490,6280,6280,6280,6280,0
20230719,102800,132268490,6280,6280,6280,6280,52
20230719,102700,131941930,6270,6270,6270,6270,0
20230719,102600,131941930,6270,6270,6270,6270,0
20230719,102500,131941930,6270,6270,6270,6270,0
20230719,102400,131941930,6270,6300,6300,6270,64
20230719,102300,131540050,6300,6300,6300,6300,0
20230719,102200,131540050,6300,6300,6300,6300,0
20230719,102100,131540050,6300,6300,6300,6300,0
20230719,102000,131540050,6300,6300,6300,6300,100
20230719,101900,130910050,6300,6300,6300,6300,0
20230719,101800,130910050,6300,6310,6310,6300,280
20230719,101700,129144270,6320,6320,6320,6320,11
20230719,101600,129074750,6330,6330,6330,6330,1
20230719,101500,129068420,6330,6330,6330,6330,0
20230719,101400,129068420,6330,6330,6330,6330,1
20230719,101300,129062090,6310,6330,6330,6310,17
20230719,101200,128954760,6330,6330,6330,6330,778
20230719,101100,124030020,6300,6300,6340,6300,56
20230719,101000,123675620,6350,6350,6350,6350,20
20230719,100900,123548620,6350,6290,6350,6290,1294
20230719,100800,115365730,6290,6270,6290,6270,91
20230719,100700,114794080,6270,6260,6270,6260,2868
20230719,100600,96817100,6230,6230,6230,6230,0
20230719,100500,96817100,6230,6230,6230,6230,0
20230719,100400,96817100,6230,6230,6230,6230,700
20230719,100300,92456100,6240,6240,6240,6240,0
20230719,100200,92456100,6240,6240,6240,6240,50
20230719,100100,92144100,6240,6240,6240,6240,2174
20230719,100000,78578340,6240,6240,6240,6240,0
20230719,095900,78578340,6240,6240,6240,6240,0
20230719,095800,78578340,6240,6240,6240,6240,5
20230719,095700,78547140,6240,6240,6240,6240,10
20230719,095600,78484740,6240,6280,6280,6240,153
20230719,095500,77529900,6260,6250,6260,6240,559
20230719,095400,74036970,6250,6250,6250,6250,0
20230719,095300,74036970,6250,6250,6250,6250,36
20230719,095200,73811970,6250,6260,6260,6250,5
20230719,095100,73780710,6250,6250,6250,6250,0
20230719,095000,73780710,6250,6250,6250,6250,31
20230719,094900,73586960,6250,6250,6250,6250,0
20230719,094800,73586960,6250,6250,6250,6250,165
20230719,094700,72555710,6240,6250,6250,6240,850
20230719,094600,67249210,6240,6240,6240,6240,112
20230719,094500,66550330,6240,6240,6240,6240,0
20230719,094400,66550330,6240,6240,6240,6240,254
20230719,094300,64965370,6240,6240,6240,6240,708
20230719,094200,60547450,6240,6250,6260,6240,106
20230719,094100,59884790,6260,6240,6260,6240,88
20230719,094000,59334870,6240,6270,6270,6240,99
20230719,093900,58716420,6260,6260,6260,6260,30
20230719,093800,58528620,6260,6260,6260,6260,1
20230719,093700,58522360,6280,6280,6280,6280,0
20230719,093600,58522360,6280,6280,6280,6280,0
20230719,093500,58522360,6280,6280,6280,6280,5
20230719,093400,58490960,6280,6280,6280,6280,10
20230719,093300,58428160,6280,6280,6280,6280,387
20230719,093200,55997800,6240,6240,6240,6240,0
20230719,093100,55997800,6240,6280,6280,6240,357
20230719,093000,53770080,6280,6280,6280,6280,215
20230719,092900,52419880,6280,6280,6280,6280,5
20230719,092800,52388480,6280,6280,6280,6280,0
20230719,092700,52388480,6280,6280,6280,6280,2
20230719,092600,52375920,6240,6240,6240,6240,0
20230719,092500,52375920,6240,6240,6240,6240,0
20230719,092400,52375920,6240,6240,6240,6240,0
20230719,092300,52375920,6240,6240,6240,6240,2
20230719,092200,52363440,6280,6280,6280,6280,11
20230719,092100,52294360,6230,6240,6240,6230,200
20230719,092000,51048220,6280,6280,6290,6280,21
20230719,091900,50916290,6290,6290,6290,6290,36
20230719,091800,50689850,6280,6280,6280,6280,400
20230719,091700,48177850,6260,6260,6260,6260,181
20230719,091600,47044790,6260,6250,6280,6250,124
20230719,091500,46266870,6250,6210,6250,6210,209
20230719,091400,44968940,6260,6220,6260,6220,26
20230719,091300,44806670,6180,6200,6200,6180,1655
20230719,091200,34563530,6200,6200,6200,6200,0
20230719,091100,34563530,6200,6200,6200,6200,100
20230719,091000,33943530,6190,6190,6190,6190,0
20230719,090900,33943530,6190,6200,6200,6190,366
20230719,090800,31677610,6180,6210,6210,6180,2034
20230719,090700,19080900,6210,6220,6220,6210,163
20230719,090600,18067060,6220,6220,6220,6220,0
20230719,090500,18067060,6220,6220,6220,6220,187
20230719,090400,16903920,6220,6260,6260,6210,2013
20230719,090300,4369820,6300,6300,6300,6300,25
20230719,090200,4212320,6310,6280,6310,6280,500
20230719,090100,1069600,6280,6280,6280,6280,0
20230719,090000,1069600,6280,6250,6280,6250,171