KissMeData/080470/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,94715880,6280,6280,6280,6280,482
20230719,194400,94715880,6280,6280,6280,6280,0
20230719,194300,94715880,6280,6280,6280,6280,0
20230719,194200,94715880,6280,6280,6280,6280,0
20230719,194100,94715880,6280,6280,6280,6280,0
20230719,194000,94715880,6280,6280,6280,6280,0
20230719,193900,94715880,6280,6280,6280,6280,0
20230719,193800,94715880,6280,6280,6280,6280,0
20230719,193700,94715880,6280,6280,6280,6280,0
20230719,193600,94715880,6280,6280,6280,6280,0
20230719,193500,94715880,6280,6280,6280,6280,0
20230719,193400,94715880,6280,6280,6280,6280,0
20230719,193300,94715880,6280,6280,6280,6280,0
20230719,193200,94715880,6280,6280,6280,6280,0
20230719,193100,94715880,6280,6280,6280,6280,0
20230719,193000,94715880,6280,6280,6280,6280,0
20230719,192900,94715880,6280,6280,6280,6280,0
20230719,192800,94715880,6280,6280,6280,6280,0
20230719,192700,94715880,6280,6280,6280,6280,0
20230719,192600,94715880,6280,6280,6280,6280,0
20230719,192500,94715880,6280,6280,6280,6280,0
20230719,192400,94715880,6280,6280,6280,6280,0
20230719,192300,94715880,6280,6280,6280,6280,0
20230719,192200,94715880,6280,6280,6280,6280,0
20230719,192100,94715880,6280,6280,6280,6280,0
20230719,192000,94715880,6280,6280,6280,6280,0
20230719,191900,94715880,6280,6280,6280,6280,0
20230719,191800,94715880,6280,6280,6280,6280,0
20230719,191700,94715880,6280,6280,6280,6280,0
20230719,191600,94715880,6280,6280,6280,6280,0
20230719,191500,94715880,6280,6280,6280,6280,482
20230719,191400,94715880,6280,6280,6280,6280,0
20230719,191300,94715880,6280,6280,6280,6280,0
20230719,191200,94715880,6280,6280,6280,6280,0
20230719,191100,94715880,6280,6280,6280,6280,0
20230719,191000,94715880,6280,6280,6280,6280,0
20230719,190900,94715880,6280,6280,6280,6280,0
20230719,190800,94715880,6280,6280,6280,6280,0
20230719,190700,94715880,6280,6280,6280,6280,0
20230719,190600,94715880,6280,6280,6280,6280,0
20230719,190500,94715880,6280,6280,6280,6280,0
20230719,190400,94715880,6280,6280,6280,6280,0
20230719,190300,94715880,6280,6280,6280,6280,0
20230719,190200,94715880,6280,6280,6280,6280,0
20230719,190100,94715880,6280,6280,6280,6280,0
20230719,190000,94715880,6280,6280,6280,6280,0
20230719,185900,94715880,6280,6280,6280,6280,0
20230719,185800,94715880,6280,6280,6280,6280,0
20230719,185700,94715880,6280,6280,6280,6280,0
20230719,185600,94715880,6280,6280,6280,6280,0
20230719,185500,94715880,6280,6280,6280,6280,0
20230719,185400,94715880,6280,6280,6280,6280,0
20230719,185300,94715880,6280,6280,6280,6280,0
20230719,185200,94715880,6280,6280,6280,6280,0
20230719,185100,94715880,6280,6280,6280,6280,0
20230719,185000,94715880,6280,6280,6280,6280,0
20230719,184900,94715880,6280,6280,6280,6280,0
20230719,184800,94715880,6280,6280,6280,6280,0
20230719,184700,94715880,6280,6280,6280,6280,0
20230719,184600,94715880,6280,6280,6280,6280,0
20230719,184500,94715880,6280,6280,6280,6280,482
20230719,184400,94715880,6280,6280,6280,6280,0
20230719,184300,94715880,6280,6280,6280,6280,0
20230719,184200,94715880,6280,6280,6280,6280,0
20230719,184100,94715880,6280,6280,6280,6280,0
20230719,184000,94715880,6280,6280,6280,6280,0
20230719,183900,94715880,6280,6280,6280,6280,0
20230719,183800,94715880,6280,6280,6280,6280,0
20230719,183700,94715880,6280,6280,6280,6280,0
20230719,183600,94715880,6280,6280,6280,6280,0
20230719,183500,94715880,6280,6280,6280,6280,0
20230719,183400,94715880,6280,6280,6280,6280,0
20230719,183300,94715880,6280,6280,6280,6280,0
20230719,183200,94715880,6280,6280,6280,6280,0
20230719,183100,94715880,6280,6280,6280,6280,0
20230719,183000,94715880,6280,6280,6280,6280,0
20230719,182900,94715880,6280,6280,6280,6280,0
20230719,182800,94715880,6280,6280,6280,6280,0
20230719,182700,94715880,6280,6280,6280,6280,0
20230719,182600,94715880,6280,6280,6280,6280,0
20230719,182500,94715880,6280,6280,6280,6280,0
20230719,182400,94715880,6280,6280,6280,6280,0
20230719,182300,94715880,6280,6280,6280,6280,0
20230719,182200,94715880,6280,6280,6280,6280,0
20230719,182100,94715880,6280,6280,6280,6280,0
20230719,182000,94715880,6280,6280,6280,6280,0
20230719,181900,94715880,6280,6280,6280,6280,0
20230719,181800,94715880,6280,6280,6280,6280,0
20230719,181700,94715880,6280,6280,6280,6280,0
20230719,181600,94715880,6280,6280,6280,6280,0
20230719,181500,94715880,6280,6280,6280,6280,482
20230719,181400,94715880,6280,6280,6280,6280,0
20230719,181300,94715880,6280,6280,6280,6280,0
20230719,181200,94715880,6280,6280,6280,6280,0
20230719,181100,94715880,6280,6280,6280,6280,0
20230719,181000,94715880,6280,6280,6280,6280,0
20230719,180900,94715880,6280,6280,6280,6280,0
20230719,180800,94715880,6280,6280,6280,6280,0
20230719,180700,94715880,6280,6280,6280,6280,0
20230719,180600,94715880,6280,6280,6280,6280,0
20230719,180500,94715880,6280,6280,6280,6280,0
20230719,180400,94715880,6280,6280,6280,6280,0
20230719,180300,94715880,6280,6280,6280,6280,0
20230719,180200,94715880,6280,6280,6280,6280,0
20230719,180100,94715880,6280,6280,6280,6280,0
20230719,180000,94715880,6280,6280,6280,6280,0
20230719,175900,94715880,6280,6280,6280,6280,0
20230719,175800,94715880,6280,6280,6280,6280,0
20230719,175700,94715880,6280,6280,6280,6280,0
20230719,175600,94715880,6280,6280,6280,6280,0
20230719,175500,94715880,6280,6280,6280,6280,0
20230719,175400,94715880,6280,6280,6280,6280,0
20230719,175300,94715880,6280,6280,6280,6280,0
20230719,175200,94715880,6280,6280,6280,6280,0
20230719,175100,94715880,6280,6280,6280,6280,0
20230719,175000,94715880,6280,6280,6280,6280,0
20230719,174900,94715880,6280,6280,6280,6280,0
20230719,174800,94715880,6280,6280,6280,6280,0
20230719,174700,94715880,6280,6280,6280,6280,0
20230719,174600,94715880,6280,6280,6280,6280,0
20230719,174500,94715880,6280,6280,6280,6280,482
20230719,174400,94715880,6280,6280,6280,6280,0
20230719,174300,94715880,6280,6280,6280,6280,0
20230719,174200,94715880,6280,6280,6280,6280,0
20230719,174100,94715880,6280,6280,6280,6280,0
20230719,174000,94715880,6280,6280,6280,6280,0
20230719,173900,94715880,6280,6280,6280,6280,0
20230719,173800,94715880,6280,6280,6280,6280,0
20230719,173700,94715880,6280,6280,6280,6280,0
20230719,173600,94715880,6280,6280,6280,6280,0
20230719,173500,94715880,6280,6280,6280,6280,0
20230719,173400,94715880,6280,6280,6280,6280,0
20230719,173300,94715880,6280,6280,6280,6280,0
20230719,173200,94715880,6280,6280,6280,6280,0
20230719,173100,94715880,6280,6280,6280,6280,0
20230719,173000,94715880,6280,6280,6280,6280,0
20230719,172900,94715880,6280,6280,6280,6280,0
20230719,172800,94715880,6280,6280,6280,6280,0
20230719,172700,94715880,6280,6280,6280,6280,0
20230719,172600,94715880,6280,6280,6280,6280,0
20230719,172500,94715880,6280,6280,6280,6280,0
20230719,172400,94715880,6280,6280,6280,6280,0
20230719,172300,94715880,6280,6280,6280,6280,0
20230719,172200,94715880,6280,6280,6280,6280,0
20230719,172100,94715880,6280,6280,6280,6280,0
20230719,172000,94715880,6280,6280,6280,6280,0
20230719,171900,94715880,6280,6280,6280,6280,0
20230719,171800,94715880,6280,6280,6280,6280,0
20230719,171700,94715880,6280,6280,6280,6280,0
20230719,171600,94715880,6280,6280,6280,6280,0
20230719,171500,94715880,6280,6280,6280,6280,482
20230719,171400,94715880,6280,6280,6280,6280,0
20230719,171300,94715880,6280,6280,6280,6280,0
20230719,171200,94715880,6280,6280,6280,6280,0
20230719,171100,94715880,6280,6280,6280,6280,0
20230719,171000,94715880,6280,6280,6280,6280,0
20230719,170900,94715880,6280,6280,6280,6280,0
20230719,170800,94715880,6280,6280,6280,6280,0
20230719,170700,94715880,6280,6280,6280,6280,0
20230719,170600,94715880,6280,6280,6280,6280,0
20230719,170500,94715880,6280,6280,6280,6280,0
20230719,170400,94715880,6280,6280,6280,6280,0
20230719,170300,94715880,6280,6280,6280,6280,0
20230719,170200,94715880,6280,6280,6280,6280,0
20230719,170100,94715880,6280,6280,6280,6280,0
20230719,170000,94715880,6280,6280,6280,6280,0
20230719,165900,94715880,6280,6280,6280,6280,0
20230719,165800,94715880,6280,6280,6280,6280,0
20230719,165700,94715880,6280,6280,6280,6280,0
20230719,165600,94715880,6280,6280,6280,6280,0
20230719,165500,94715880,6280,6280,6280,6280,0
20230719,165400,94715880,6280,6280,6280,6280,0
20230719,165300,94715880,6280,6280,6280,6280,0
20230719,165200,94715880,6280,6280,6280,6280,0
20230719,165100,94715880,6280,6280,6280,6280,0
20230719,165000,94715880,6280,6280,6280,6280,0
20230719,164900,94715880,6280,6280,6280,6280,0
20230719,164800,94715880,6280,6280,6280,6280,0
20230719,164700,94715880,6280,6280,6280,6280,0
20230719,164600,94715880,6280,6280,6280,6280,0
20230719,164500,94715880,6280,6280,6280,6280,482
20230719,164400,94715880,6280,6280,6280,6280,0
20230719,164300,94715880,6280,6280,6280,6280,0
20230719,164200,94715880,6280,6280,6280,6280,0
20230719,164100,94715880,6280,6280,6280,6280,0
20230719,164000,94715880,6280,6280,6280,6280,0
20230719,163900,94715880,6280,6280,6280,6280,0
20230719,163800,94715880,6280,6280,6280,6280,0
20230719,163700,94715880,6280,6280,6280,6280,0
20230719,163600,94715880,6280,6280,6280,6280,0
20230719,163500,94715880,6280,6280,6280,6280,0
20230719,163400,94715880,6280,6280,6280,6280,0
20230719,163300,94715880,6280,6280,6280,6280,0
20230719,163200,94715880,6280,6280,6280,6280,0
20230719,163100,94715880,6280,6280,6280,6280,0
20230719,163000,94715880,6280,6280,6280,6280,0
20230719,162900,94715880,6280,6280,6280,6280,0
20230719,162800,94715880,6280,6280,6280,6280,0
20230719,162700,94715880,6280,6280,6280,6280,0
20230719,162600,94715880,6280,6280,6280,6280,0
20230719,162500,94715880,6280,6280,6280,6280,0
20230719,162400,94715880,6280,6280,6280,6280,0
20230719,162300,94715880,6280,6280,6280,6280,0
20230719,162200,94715880,6280,6280,6280,6280,0
20230719,162100,94715880,6280,6280,6280,6280,0
20230719,162000,94715880,6280,6280,6280,6280,0
20230719,161900,94715880,6280,6280,6280,6280,0
20230719,161800,94715880,6280,6280,6280,6280,0
20230719,161700,94715880,6280,6280,6280,6280,0
20230719,161600,94715880,6280,6280,6280,6280,0
20230719,161500,94715880,6280,6280,6280,6280,482
20230719,161400,94715880,6280,6280,6280,6280,0
20230719,161300,94715880,6280,6280,6280,6280,0
20230719,161200,94715880,6280,6280,6280,6280,0
20230719,161100,94715880,6280,6280,6280,6280,0
20230719,161000,94715880,6280,6280,6280,6280,0
20230719,160900,94715880,6280,6280,6280,6280,0
20230719,160800,94715880,6280,6280,6280,6280,0
20230719,160700,94715880,6280,6280,6280,6280,0
20230719,160600,94715880,6280,6280,6280,6280,0
20230719,160500,94715880,6280,6280,6280,6280,0
20230719,160400,94715880,6280,6280,6280,6280,0
20230719,160300,94715880,6280,6280,6280,6280,0
20230719,160200,94715880,6280,6280,6280,6280,0
20230719,160100,94715880,6280,6280,6280,6280,0
20230719,160000,94715880,6280,6280,6280,6280,0
20230719,155900,94715880,6280,6280,6280,6280,0
20230719,155800,94715880,6280,6280,6280,6280,0
20230719,155700,94715880,6280,6280,6280,6280,0
20230719,155600,94715880,6280,6280,6280,6280,0
20230719,155500,94715880,6280,6280,6280,6280,0
20230719,155400,94715880,6280,6280,6280,6280,0
20230719,155300,94715880,6280,6280,6280,6280,0
20230719,155200,94715880,6280,6280,6280,6280,0
20230719,155100,94715880,6280,6280,6280,6280,0
20230719,155000,94715880,6280,6280,6280,6280,0
20230719,154900,94715880,6280,6280,6280,6280,0
20230719,154800,94715880,6280,6280,6280,6280,0
20230719,154700,94715880,6280,6280,6280,6280,0
20230719,154600,94715880,6280,6280,6280,6280,0
20230719,154500,94715880,6280,6280,6280,6280,482
20230719,154400,94715880,6280,6280,6280,6280,0
20230719,154300,94715880,6280,6280,6280,6280,0
20230719,154200,94715880,6280,6280,6280,6280,0
20230719,154100,94715880,6280,6280,6280,6280,0
20230719,154000,94715880,6280,6280,6280,6280,0
20230719,153900,94715880,6280,6280,6280,6280,0
20230719,153800,94715880,6280,6280,6280,6280,0
20230719,153700,94715880,6280,6280,6280,6280,0
20230719,153600,94715880,6280,6280,6280,6280,0
20230719,153500,94715880,6280,6280,6280,6280,0
20230719,153400,94715880,6280,6280,6280,6280,0
20230719,153300,94715880,6280,6280,6280,6280,0
20230719,153200,94715880,6280,6280,6280,6280,0
20230719,153100,94715880,6280,6280,6280,6280,0
20230719,153000,94715880,6280,6280,6280,6280,482
20230719,152900,91688920,6280,6280,6280,6280,0
20230719,152800,91688920,6280,6280,6280,6280,0
20230719,152700,91688920,6280,6280,6280,6280,0
20230719,152600,91688920,6280,6280,6280,6280,0
20230719,152500,91688920,6280,6280,6280,6280,0
20230719,152400,91688920,6280,6280,6280,6280,0
20230719,152300,91688920,6280,6280,6280,6280,0
20230719,152200,91688920,6280,6280,6280,6280,0
20230719,152100,91688920,6280,6280,6280,6280,0
20230719,152000,91688920,6280,6280,6280,6280,0
20230719,151900,91688920,6280,6280,6280,6280,0
20230719,151800,91688920,6280,6280,6280,6280,18
20230719,151700,91575880,6280,6280,6280,6280,3
20230719,151600,91557040,6270,6270,6270,6270,0
20230719,151500,91557040,6270,6270,6270,6270,100
20230719,151400,90930040,6250,6250,6250,6250,39
20230719,151300,90686290,6260,6260,6260,6260,208
20230719,151200,89384210,6260,6260,6260,6260,0
20230719,151100,89384210,6260,6260,6260,6260,0
20230719,151000,89384210,6260,6260,6260,6260,0
20230719,150900,89384210,6260,6270,6270,6260,236
20230719,150800,87906820,6260,6260,6260,6260,0
20230719,150700,87906820,6260,6260,6260,6260,0
20230719,150600,87906820,6260,6260,6260,6260,0
20230719,150500,87906820,6260,6260,6260,6260,0
20230719,150400,87906820,6260,6260,6260,6260,0
20230719,150300,87906820,6260,6260,6260,6260,0
20230719,150200,87906820,6260,6260,6260,6260,0
20230719,150100,87906820,6260,6260,6260,6260,0
20230719,150000,87906820,6260,6260,6260,6260,700
20230719,145900,83524820,6260,6260,6260,6260,0
20230719,145800,83524820,6260,6260,6260,6260,0
20230719,145700,83524820,6260,6260,6260,6260,0
20230719,145600,83524820,6260,6260,6260,6260,16
20230719,145500,83424660,6260,6260,6260,6260,25
20230719,145400,83268160,6270,6270,6270,6270,3
20230719,145300,83249350,6270,6270,6270,6270,4
20230719,145200,83224270,6270,6270,6270,6270,7
20230719,145100,83180380,6280,6280,6280,6280,0
20230719,145000,83180380,6280,6270,6280,6270,6
20230719,144900,83142750,6260,6260,6260,6260,0
20230719,144800,83142750,6260,6260,6260,6260,0
20230719,144700,83142750,6260,6260,6260,6260,0
20230719,144600,83142750,6260,6260,6260,6260,0
20230719,144500,83142750,6260,6260,6260,6260,11
20230719,144400,83073890,6280,6270,6280,6270,20
20230719,144300,82948390,6250,6250,6250,6250,0
20230719,144200,82948390,6250,6250,6250,6250,0
20230719,144100,82948390,6250,6250,6250,6250,0
20230719,144000,82948390,6250,6250,6250,6250,25
20230719,143900,82792140,6250,6250,6250,6250,0
20230719,143800,82792140,6250,6250,6250,6250,0
20230719,143700,82792140,6250,6250,6250,6250,0
20230719,143600,82792140,6250,6250,6250,6250,0
20230719,143500,82792140,6250,6250,6250,6250,0
20230719,143400,82792140,6250,6250,6250,6250,0
20230719,143300,82792140,6250,6250,6250,6250,900
20230719,143200,77167140,6280,6280,6280,6280,7
20230719,143100,77123180,6250,6260,6260,6250,900
20230719,143000,71498130,6250,6250,6250,6250,0
20230719,142900,71498130,6250,6250,6250,6250,0
20230719,142800,71498130,6250,6260,6260,6250,1000
20230719,142700,65247860,6270,6270,6270,6270,0
20230719,142600,65247860,6270,6270,6270,6270,0
20230719,142500,65247860,6270,6270,6270,6270,1
20230719,142400,65241590,6280,6280,6280,6280,1
20230719,142300,65235310,6270,6270,6270,6270,19
20230719,142200,65116180,6280,6280,6280,6280,0
20230719,142100,65116180,6280,6280,6280,6280,200
20230719,142000,63860180,6260,6260,6260,6260,3
20230719,141900,63841400,6260,6260,6260,6260,0
20230719,141800,63841400,6260,6260,6260,6260,0
20230719,141700,63841400,6260,6260,6260,6260,0
20230719,141600,63841400,6260,6260,6260,6260,0
20230719,141500,63841400,6260,6260,6260,6260,0
20230719,141400,63841400,6260,6260,6260,6260,0
20230719,141300,63841400,6260,6260,6260,6260,0
20230719,141200,63841400,6260,6260,6260,6260,92
20230719,141100,63265480,6260,6260,6260,6260,0
20230719,141000,63265480,6260,6260,6260,6260,0
20230719,140900,63265480,6260,6260,6260,6260,0
20230719,140800,63265480,6260,6260,6260,6260,0
20230719,140700,63265480,6260,6260,6260,6260,0
20230719,140600,63265480,6260,6260,6260,6260,0
20230719,140500,63265480,6260,6260,6260,6260,25
20230719,140400,63108980,6270,6270,6270,6270,0
20230719,140300,63108980,6270,6270,6270,6270,10
20230719,140200,63046280,6260,6260,6260,6260,0
20230719,140100,63046280,6260,6260,6260,6260,0
20230719,140000,63046280,6260,6260,6260,6260,0
20230719,135900,63046280,6260,6260,6260,6260,0
20230719,135800,63046280,6260,6260,6260,6260,0
20230719,135700,63046280,6260,6260,6260,6260,0
20230719,135600,63046280,6260,6260,6260,6260,0
20230719,135500,63046280,6260,6260,6260,6260,25
20230719,135400,62889780,6270,6270,6270,6270,0
20230719,135300,62889780,6270,6270,6270,6270,71
20230719,135200,62444610,6270,6270,6270,6270,0
20230719,135100,62444610,6270,6270,6270,6270,0
20230719,135000,62444610,6270,6270,6270,6270,0
20230719,134900,62444610,6270,6270,6270,6270,0
20230719,134800,62444610,6270,6270,6270,6270,0
20230719,134700,62444610,6270,6270,6270,6270,0
20230719,134600,62444610,6270,6270,6270,6270,0
20230719,134500,62444610,6270,6270,6270,6270,25
20230719,134400,62287860,6270,6270,6270,6270,0
20230719,134300,62287860,6270,6280,6280,6270,5
20230719,134200,62256500,6260,6260,6260,6260,0
20230719,134100,62256500,6260,6260,6260,6260,0
20230719,134000,62256500,6260,6260,6260,6260,0
20230719,133900,62256500,6260,6260,6260,6260,0
20230719,133800,62256500,6260,6260,6260,6260,4
20230719,133700,62231460,6270,6270,6270,6270,533
20230719,133600,58889550,6260,6260,6260,6260,0
20230719,133500,58889550,6260,6260,6260,6260,328
20230719,133400,56836270,6260,6260,6260,6260,0
20230719,133300,56836270,6260,6260,6260,6260,0
20230719,133200,56836270,6260,6260,6260,6260,663
20230719,133100,52685890,6260,6260,6260,6260,0
20230719,133000,52685890,6260,6260,6260,6260,35
20230719,132900,52466790,6260,6260,6260,6260,0
20230719,132800,52466790,6260,6270,6270,6260,20
20230719,132700,52341580,6270,6270,6270,6270,0
20230719,132600,52341580,6270,6270,6270,6270,0
20230719,132500,52341580,6270,6270,6270,6270,200
20230719,132400,51087580,6270,6270,6270,6270,0
20230719,132300,51087580,6270,6270,6270,6270,210
20230719,132200,49770880,6260,6260,6260,6260,337
20230719,132100,47661260,6250,6250,6250,6250,0
20230719,132000,47661260,6250,6250,6250,6250,0
20230719,131900,47661260,6250,6250,6250,6250,0
20230719,131800,47661260,6250,6250,6250,6250,0
20230719,131700,47661260,6250,6250,6250,6250,0
20230719,131600,47661260,6250,6250,6250,6250,0
20230719,131500,47661260,6250,6250,6250,6250,0
20230719,131400,47661260,6250,6250,6250,6250,0
20230719,131300,47661260,6250,6250,6250,6250,0
20230719,131200,47661260,6250,6250,6250,6250,0
20230719,131100,47661260,6250,6250,6250,6250,0
20230719,131000,47661260,6250,6250,6250,6250,0
20230719,130900,47661260,6250,6250,6250,6250,0
20230719,130800,47661260,6250,6250,6250,6250,0
20230719,130700,47661260,6250,6250,6250,6250,8
20230719,130600,47611260,6250,6250,6250,6250,30
20230719,130500,47423760,6260,6260,6260,6260,3
20230719,130400,47404980,6260,6260,6260,6260,2
20230719,130300,47392460,6250,6250,6250,6250,610
20230719,130200,43579960,6250,6250,6250,6250,300
20230719,130100,41704960,6250,6250,6250,6250,0
20230719,130000,41704960,6250,6250,6250,6250,0
20230719,125900,41704960,6250,6250,6250,6250,0
20230719,125800,41704960,6250,6250,6250,6250,700
20230719,125700,37329960,6250,6250,6250,6250,5
20230719,125600,37298710,6250,6260,6260,6250,657
20230719,125500,33191980,6250,6250,6250,6250,0
20230719,125400,33191980,6250,6250,6250,6250,0
20230719,125300,33191980,6250,6250,6250,6250,0
20230719,125200,33191980,6250,6250,6250,6250,0
20230719,125100,33191980,6250,6250,6250,6250,0
20230719,125000,33191980,6250,6250,6250,6250,0
20230719,124900,33191980,6250,6250,6250,6250,0
20230719,124800,33191980,6250,6250,6250,6250,0
20230719,124700,33191980,6250,6250,6250,6250,0
20230719,124600,33191980,6250,6250,6250,6250,0
20230719,124500,33191980,6250,6250,6250,6250,0
20230719,124400,33191980,6250,6250,6250,6250,0
20230719,124300,33191980,6250,6250,6250,6250,146
20230719,124200,32279480,6260,6260,6260,6260,0
20230719,124100,32279480,6260,6260,6260,6260,0
20230719,124000,32279480,6260,6260,6260,6260,0
20230719,123900,32279480,6260,6260,6260,6260,0
20230719,123800,32279480,6260,6260,6260,6260,0
20230719,123700,32279480,6260,6260,6260,6260,0
20230719,123600,32279480,6260,6260,6260,6260,0
20230719,123500,32279480,6260,6260,6260,6260,0
20230719,123400,32279480,6260,6260,6260,6260,0
20230719,123300,32279480,6260,6260,6260,6260,0
20230719,123200,32279480,6260,6260,6260,6260,0
20230719,123100,32279480,6260,6260,6260,6260,0
20230719,123000,32279480,6260,6260,6260,6260,0
20230719,122900,32279480,6260,6260,6260,6260,0
20230719,122800,32279480,6260,6260,6260,6260,10
20230719,122700,32216880,6260,6260,6260,6260,0
20230719,122600,32216880,6260,6260,6260,6260,0
20230719,122500,32216880,6260,6260,6260,6260,0
20230719,122400,32216880,6260,6260,6260,6260,0
20230719,122300,32216880,6260,6260,6260,6260,0
20230719,122200,32216880,6260,6260,6260,6260,0
20230719,122100,32216880,6260,6260,6260,6260,0
20230719,122000,32216880,6260,6260,6260,6260,0
20230719,121900,32216880,6260,6260,6260,6260,0
20230719,121800,32216880,6260,6260,6260,6260,0
20230719,121700,32216880,6260,6260,6260,6260,0
20230719,121600,32216880,6260,6260,6260,6260,0
20230719,121500,32216880,6260,6260,6260,6260,40
20230719,121400,31966480,6260,6260,6260,6260,0
20230719,121300,31966480,6260,6260,6260,6260,0
20230719,121200,31966480,6260,6260,6260,6260,0
20230719,121100,31966480,6260,6260,6260,6260,0
20230719,121000,31966480,6260,6260,6260,6260,0
20230719,120900,31966480,6260,6260,6260,6260,0
20230719,120800,31966480,6260,6260,6260,6260,0
20230719,120700,31966480,6260,6260,6260,6260,0
20230719,120600,31966480,6260,6260,6260,6260,0
20230719,120500,31966480,6260,6260,6260,6260,0
20230719,120400,31966480,6260,6260,6260,6260,0
20230719,120300,31966480,6260,6260,6260,6260,0
20230719,120200,31966480,6260,6260,6260,6260,0
20230719,120100,31966480,6260,6260,6260,6260,0
20230719,120000,31966480,6260,6260,6260,6260,0
20230719,115900,31966480,6260,6260,6260,6260,0
20230719,115800,31966480,6260,6260,6260,6260,36
20230719,115700,31741120,6250,6250,6250,6250,0
20230719,115600,31741120,6250,6250,6250,6250,0
20230719,115500,31741120,6250,6250,6250,6250,0
20230719,115400,31741120,6250,6250,6250,6250,0
20230719,115300,31741120,6250,6250,6250,6250,0
20230719,115200,31741120,6250,6250,6250,6250,0
20230719,115100,31741120,6250,6250,6250,6250,0
20230719,115000,31741120,6250,6250,6250,6250,0
20230719,114900,31741120,6250,6250,6250,6250,0
20230719,114800,31741120,6250,6250,6250,6250,0
20230719,114700,31741120,6250,6250,6250,6250,0
20230719,114600,31741120,6250,6250,6250,6250,0
20230719,114500,31741120,6250,6250,6250,6250,0
20230719,114400,31741120,6250,6250,6250,6250,0
20230719,114300,31741120,6250,6250,6250,6250,0
20230719,114200,31741120,6250,6250,6250,6250,0
20230719,114100,31741120,6250,6250,6250,6250,0
20230719,114000,31741120,6250,6250,6250,6250,0
20230719,113900,31741120,6250,6250,6250,6250,1
20230719,113800,31734870,6250,6250,6250,6250,0
20230719,113700,31734870,6250,6250,6250,6250,0
20230719,113600,31734870,6250,6250,6250,6250,0
20230719,113500,31734870,6250,6250,6250,6250,0
20230719,113400,31734870,6250,6250,6250,6250,0
20230719,113300,31734870,6250,6250,6250,6250,0
20230719,113200,31734870,6250,6250,6250,6250,0
20230719,113100,31734870,6250,6250,6250,6250,0
20230719,113000,31734870,6250,6250,6250,6250,0
20230719,112900,31734870,6250,6250,6250,6250,0
20230719,112800,31734870,6250,6250,6250,6250,0
20230719,112700,31734870,6250,6250,6250,6250,0
20230719,112600,31734870,6250,6250,6250,6250,0
20230719,112500,31734870,6250,6250,6250,6250,0
20230719,112400,31734870,6250,6250,6250,6250,0
20230719,112300,31734870,6250,6250,6250,6250,0
20230719,112200,31734870,6250,6250,6250,6250,0
20230719,112100,31734870,6250,6250,6250,6250,0
20230719,112000,31734870,6250,6250,6250,6250,0
20230719,111900,31734870,6250,6250,6250,6250,0
20230719,111800,31734870,6250,6250,6250,6250,0
20230719,111700,31734870,6250,6250,6250,6250,0
20230719,111600,31734870,6250,6250,6250,6250,80
20230719,111500,31234870,6250,6250,6250,6250,0
20230719,111400,31234870,6250,6250,6250,6250,0
20230719,111300,31234870,6250,6250,6250,6250,0
20230719,111200,31234870,6250,6250,6250,6250,0
20230719,111100,31234870,6250,6250,6250,6250,0
20230719,111000,31234870,6250,6250,6250,6250,0
20230719,110900,31234870,6250,6250,6250,6250,0
20230719,110800,31234870,6250,6250,6250,6250,0
20230719,110700,31234870,6250,6250,6250,6250,0
20230719,110600,31234870,6250,6260,6260,6250,7
20230719,110500,31191080,6240,6250,6250,6240,194
20230719,110400,29980420,6260,6260,6260,6260,0
20230719,110300,29980420,6260,6260,6260,6260,0
20230719,110200,29980420,6260,6260,6260,6260,0
20230719,110100,29980420,6260,6260,6260,6260,44
20230719,110000,29704980,6270,6270,6270,6270,2
20230719,105900,29692440,6270,6270,6270,6270,2
20230719,105800,29679900,6270,6270,6270,6270,0
20230719,105700,29679900,6270,6270,6270,6270,0
20230719,105600,29679900,6270,6270,6270,6270,0
20230719,105500,29679900,6270,6270,6270,6270,3
20230719,105400,29661090,6260,6260,6260,6260,0
20230719,105300,29661090,6260,6260,6260,6260,0
20230719,105200,29661090,6260,6260,6260,6260,10
20230719,105100,29598490,6260,6260,6260,6260,0
20230719,105000,29598490,6260,6260,6260,6260,0
20230719,104900,29598490,6260,6260,6260,6260,0
20230719,104800,29598490,6260,6260,6260,6260,0
20230719,104700,29598490,6260,6260,6260,6260,0
20230719,104600,29598490,6260,6260,6260,6260,0
20230719,104500,29598490,6260,6260,6260,6260,0
20230719,104400,29598490,6260,6260,6260,6260,0
20230719,104300,29598490,6260,6260,6260,6260,0
20230719,104200,29598490,6260,6260,6260,6260,0
20230719,104100,29598490,6260,6260,6260,6260,0
20230719,104000,29598490,6260,6260,6260,6260,0
20230719,103900,29598490,6260,6260,6260,6260,0
20230719,103800,29598490,6260,6260,6260,6260,0
20230719,103700,29598490,6260,6260,6260,6260,0
20230719,103600,29598490,6260,6260,6260,6260,0
20230719,103500,29598490,6260,6260,6260,6240,638
20230719,103400,25604650,6240,6240,6240,6240,5
20230719,103300,25573450,6240,6240,6240,6240,10
20230719,103200,25511050,6230,6230,6230,6230,0
20230719,103100,25511050,6230,6230,6230,6230,0
20230719,103000,25511050,6230,6230,6230,6230,0
20230719,102900,25511050,6230,6230,6230,6230,0
20230719,102800,25511050,6230,6230,6230,6230,0
20230719,102700,25511050,6230,6230,6230,6230,0
20230719,102600,25511050,6230,6230,6230,6230,0
20230719,102500,25511050,6230,6230,6230,6230,0
20230719,102400,25511050,6230,6230,6230,6230,0
20230719,102300,25511050,6230,6230,6230,6230,0
20230719,102200,25511050,6230,6230,6230,6230,0
20230719,102100,25511050,6230,6230,6230,6230,0
20230719,102000,25511050,6230,6230,6230,6230,1
20230719,101900,25504820,6230,6230,6230,6230,0
20230719,101800,25504820,6230,6230,6230,6230,1
20230719,101700,25498590,6260,6260,6260,6260,0
20230719,101600,25498590,6260,6260,6260,6260,0
20230719,101500,25498590,6260,6260,6260,6260,0
20230719,101400,25498590,6260,6260,6260,6260,0
20230719,101300,25498590,6260,6260,6260,6260,0
20230719,101200,25498590,6260,6260,6260,6260,0
20230719,101100,25498590,6260,6260,6260,6260,0
20230719,101000,25498590,6260,6260,6260,6260,0
20230719,100900,25498590,6260,6260,6260,6260,0
20230719,100800,25498590,6260,6260,6260,6260,0
20230719,100700,25498590,6260,6260,6260,6260,0
20230719,100600,25498590,6260,6260,6260,6260,0
20230719,100500,25498590,6260,6260,6260,6260,0
20230719,100400,25498590,6260,6260,6260,6260,3
20230719,100300,25479810,6260,6260,6260,6260,0
20230719,100200,25479810,6260,6260,6260,6260,0
20230719,100100,25479810,6260,6260,6260,6260,0
20230719,100000,25479810,6260,6260,6260,6260,0
20230719,095900,25479810,6260,6260,6260,6260,0
20230719,095800,25479810,6260,6260,6260,6260,0
20230719,095700,25479810,6260,6260,6260,6260,0
20230719,095600,25479810,6260,6260,6260,6260,0
20230719,095500,25479810,6260,6260,6260,6260,16
20230719,095400,25379650,6260,6260,6260,6260,0
20230719,095300,25379650,6260,6260,6260,6260,0
20230719,095200,25379650,6260,6240,6260,6240,350
20230719,095100,23192650,6240,6240,6240,6240,0
20230719,095000,23192650,6240,6240,6240,6240,0
20230719,094900,23192650,6240,6240,6240,6240,0
20230719,094800,23192650,6240,6240,6240,6240,0
20230719,094700,23192650,6240,6240,6240,6240,0
20230719,094600,23192650,6240,6240,6240,6240,0
20230719,094500,23192650,6240,6240,6240,6240,0
20230719,094400,23192650,6240,6240,6240,6240,0
20230719,094300,23192650,6240,6240,6240,6240,0
20230719,094200,23192650,6240,6240,6240,6240,0
20230719,094100,23192650,6240,6240,6240,6240,0
20230719,094000,23192650,6240,6240,6240,6240,0
20230719,093900,23192650,6240,6240,6240,6240,0
20230719,093800,23192650,6240,6240,6240,6240,0
20230719,093700,23192650,6240,6240,6240,6240,0
20230719,093600,23192650,6240,6240,6240,6240,0
20230719,093500,23192650,6240,6240,6240,6240,0
20230719,093400,23192650,6240,6240,6240,6240,0
20230719,093300,23192650,6240,6240,6240,6240,0
20230719,093200,23192650,6240,6240,6240,6240,0
20230719,093100,23192650,6240,6250,6250,6240,40
20230719,093000,22943030,6260,6260,6260,6260,0
20230719,092900,22943030,6260,6260,6260,6260,0
20230719,092800,22943030,6260,6260,6260,6260,2
20230719,092700,22930510,6250,6250,6250,6250,0
20230719,092600,22930510,6250,6250,6250,6250,0
20230719,092500,22930510,6250,6250,6250,6250,0
20230719,092400,22930510,6250,6250,6250,6250,0
20230719,092300,22930510,6250,6250,6250,6250,0
20230719,092200,22930510,6250,6250,6250,6250,0
20230719,092100,22930510,6250,6250,6250,6250,0
20230719,092000,22930510,6250,6250,6250,6250,0
20230719,091900,22930510,6250,6250,6250,6250,200
20230719,091800,21680510,6240,6240,6240,6240,40
20230719,091700,21430910,6240,6240,6240,6240,580
20230719,091600,17811710,6210,6210,6210,6210,0
20230719,091500,17811710,6210,6210,6210,6210,100
20230719,091400,17190710,6240,6240,6240,6240,1
20230719,091300,17184470,6240,6240,6240,6240,0
20230719,091200,17184470,6240,6240,6240,6240,18
20230719,091100,17072150,6200,6200,6200,6200,0
20230719,091000,17072150,6200,6200,6200,6200,1853
20230719,090900,5583550,6210,6220,6220,6210,409
20230719,090800,3043260,6240,6240,6240,6240,0
20230719,090700,3043260,6240,6240,6240,6240,20
20230719,090600,2918460,6220,6210,6220,6210,163
20230719,090500,1906180,6200,6200,6200,6200,0
20230719,090400,1906180,6200,6200,6200,6200,0
20230719,090300,1906180,6200,6200,6200,6200,0
20230719,090200,1906180,6200,6210,6210,6200,99
20230719,090100,1291560,6210,6210,6210,6210,4
20230719,090000,1266720,6240,6240,6240,6240,203