KissMeData/331920/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205400,231066055,4620,4620,4620,4620,1828
20230719,205300,231066055,4620,4620,4620,4620,0
20230719,205200,231066055,4620,4620,4620,4620,0
20230719,205100,231066055,4620,4620,4620,4620,0
20230719,205000,231066055,4620,4620,4620,4620,0
20230719,204900,231066055,4620,4620,4620,4620,0
20230719,204800,231066055,4620,4620,4620,4620,0
20230719,204700,231066055,4620,4620,4620,4620,0
20230719,204600,231066055,4620,4620,4620,4620,0
20230719,204500,231066055,4620,4620,4620,4620,0
20230719,204400,231066055,4620,4620,4620,4620,0
20230719,204300,231066055,4620,4620,4620,4620,0
20230719,204200,231066055,4620,4620,4620,4620,0
20230719,204100,231066055,4620,4620,4620,4620,0
20230719,204000,231066055,4620,4620,4620,4620,0
20230719,203900,231066055,4620,4620,4620,4620,0
20230719,203800,231066055,4620,4620,4620,4620,0
20230719,203700,231066055,4620,4620,4620,4620,0
20230719,203600,231066055,4620,4620,4620,4620,0
20230719,203500,231066055,4620,4620,4620,4620,0
20230719,203400,231066055,4620,4620,4620,4620,0
20230719,203300,231066055,4620,4620,4620,4620,0
20230719,203200,231066055,4620,4620,4620,4620,0
20230719,203100,231066055,4620,4620,4620,4620,0
20230719,203000,231066055,4620,4620,4620,4620,0
20230719,202900,231066055,4620,4620,4620,4620,0
20230719,202800,231066055,4620,4620,4620,4620,0
20230719,202700,231066055,4620,4620,4620,4620,0
20230719,202600,231066055,4620,4620,4620,4620,0
20230719,202500,231066055,4620,4620,4620,4620,0
20230719,202400,231066055,4620,4620,4620,4620,1828
20230719,202300,231066055,4620,4620,4620,4620,0
20230719,202200,231066055,4620,4620,4620,4620,0
20230719,202100,231066055,4620,4620,4620,4620,0
20230719,202000,231066055,4620,4620,4620,4620,0
20230719,201900,231066055,4620,4620,4620,4620,0
20230719,201800,231066055,4620,4620,4620,4620,0
20230719,201700,231066055,4620,4620,4620,4620,0
20230719,201600,231066055,4620,4620,4620,4620,0
20230719,201500,231066055,4620,4620,4620,4620,0
20230719,201400,231066055,4620,4620,4620,4620,0
20230719,201300,231066055,4620,4620,4620,4620,0
20230719,201200,231066055,4620,4620,4620,4620,0
20230719,201100,231066055,4620,4620,4620,4620,0
20230719,201000,231066055,4620,4620,4620,4620,0
20230719,200900,231066055,4620,4620,4620,4620,0
20230719,200800,231066055,4620,4620,4620,4620,0
20230719,200700,231066055,4620,4620,4620,4620,0
20230719,200600,231066055,4620,4620,4620,4620,0
20230719,200500,231066055,4620,4620,4620,4620,0
20230719,200400,231066055,4620,4620,4620,4620,0
20230719,200300,231066055,4620,4620,4620,4620,0
20230719,200200,231066055,4620,4620,4620,4620,0
20230719,200100,231066055,4620,4620,4620,4620,0
20230719,200000,231066055,4620,4620,4620,4620,0
20230719,195900,231066055,4620,4620,4620,4620,0
20230719,195800,231066055,4620,4620,4620,4620,0
20230719,195700,231066055,4620,4620,4620,4620,0
20230719,195600,231066055,4620,4620,4620,4620,0
20230719,195500,231066055,4620,4620,4620,4620,0
20230719,195400,231066055,4620,4620,4620,4620,1828
20230719,195300,231066055,4620,4620,4620,4620,0
20230719,195200,231066055,4620,4620,4620,4620,0
20230719,195100,231066055,4620,4620,4620,4620,0
20230719,195000,231066055,4620,4620,4620,4620,0
20230719,194900,231066055,4620,4620,4620,4620,0
20230719,194800,231066055,4620,4620,4620,4620,0
20230719,194700,231066055,4620,4620,4620,4620,0
20230719,194600,231066055,4620,4620,4620,4620,0
20230719,194500,231066055,4620,4620,4620,4620,0
20230719,194400,231066055,4620,4620,4620,4620,0
20230719,194300,231066055,4620,4620,4620,4620,0
20230719,194200,231066055,4620,4620,4620,4620,0
20230719,194100,231066055,4620,4620,4620,4620,0
20230719,194000,231066055,4620,4620,4620,4620,0
20230719,193900,231066055,4620,4620,4620,4620,0
20230719,193800,231066055,4620,4620,4620,4620,0
20230719,193700,231066055,4620,4620,4620,4620,0
20230719,193600,231066055,4620,4620,4620,4620,0
20230719,193500,231066055,4620,4620,4620,4620,0
20230719,193400,231066055,4620,4620,4620,4620,0
20230719,193300,231066055,4620,4620,4620,4620,0
20230719,193200,231066055,4620,4620,4620,4620,0
20230719,193100,231066055,4620,4620,4620,4620,0
20230719,193000,231066055,4620,4620,4620,4620,0
20230719,192900,231066055,4620,4620,4620,4620,0
20230719,192800,231066055,4620,4620,4620,4620,0
20230719,192700,231066055,4620,4620,4620,4620,0
20230719,192600,231066055,4620,4620,4620,4620,0
20230719,192500,231066055,4620,4620,4620,4620,0
20230719,192400,231066055,4620,4620,4620,4620,1828
20230719,192300,231066055,4620,4620,4620,4620,0
20230719,192200,231066055,4620,4620,4620,4620,0
20230719,192100,231066055,4620,4620,4620,4620,0
20230719,192000,231066055,4620,4620,4620,4620,0
20230719,191900,231066055,4620,4620,4620,4620,0
20230719,191800,231066055,4620,4620,4620,4620,0
20230719,191700,231066055,4620,4620,4620,4620,0
20230719,191600,231066055,4620,4620,4620,4620,0
20230719,191500,231066055,4620,4620,4620,4620,0
20230719,191400,231066055,4620,4620,4620,4620,0
20230719,191300,231066055,4620,4620,4620,4620,0
20230719,191200,231066055,4620,4620,4620,4620,0
20230719,191100,231066055,4620,4620,4620,4620,0
20230719,191000,231066055,4620,4620,4620,4620,0
20230719,190900,231066055,4620,4620,4620,4620,0
20230719,190800,231066055,4620,4620,4620,4620,0
20230719,190700,231066055,4620,4620,4620,4620,0
20230719,190600,231066055,4620,4620,4620,4620,0
20230719,190500,231066055,4620,4620,4620,4620,0
20230719,190400,231066055,4620,4620,4620,4620,0
20230719,190300,231066055,4620,4620,4620,4620,0
20230719,190200,231066055,4620,4620,4620,4620,0
20230719,190100,231066055,4620,4620,4620,4620,0
20230719,190000,231066055,4620,4620,4620,4620,0
20230719,185900,231066055,4620,4620,4620,4620,0
20230719,185800,231066055,4620,4620,4620,4620,0
20230719,185700,231066055,4620,4620,4620,4620,0
20230719,185600,231066055,4620,4620,4620,4620,0
20230719,185500,231066055,4620,4620,4620,4620,0
20230719,185400,231066055,4620,4620,4620,4620,1828
20230719,185300,231066055,4620,4620,4620,4620,0
20230719,185200,231066055,4620,4620,4620,4620,0
20230719,185100,231066055,4620,4620,4620,4620,0
20230719,185000,231066055,4620,4620,4620,4620,0
20230719,184900,231066055,4620,4620,4620,4620,0
20230719,184800,231066055,4620,4620,4620,4620,0
20230719,184700,231066055,4620,4620,4620,4620,0
20230719,184600,231066055,4620,4620,4620,4620,0
20230719,184500,231066055,4620,4620,4620,4620,0
20230719,184400,231066055,4620,4620,4620,4620,0
20230719,184300,231066055,4620,4620,4620,4620,0
20230719,184200,231066055,4620,4620,4620,4620,0
20230719,184100,231066055,4620,4620,4620,4620,0
20230719,184000,231066055,4620,4620,4620,4620,0
20230719,183900,231066055,4620,4620,4620,4620,0
20230719,183800,231066055,4620,4620,4620,4620,0
20230719,183700,231066055,4620,4620,4620,4620,0
20230719,183600,231066055,4620,4620,4620,4620,0
20230719,183500,231066055,4620,4620,4620,4620,0
20230719,183400,231066055,4620,4620,4620,4620,0
20230719,183300,231066055,4620,4620,4620,4620,0
20230719,183200,231066055,4620,4620,4620,4620,0
20230719,183100,231066055,4620,4620,4620,4620,0
20230719,183000,231066055,4620,4620,4620,4620,0
20230719,182900,231066055,4620,4620,4620,4620,0
20230719,182800,231066055,4620,4620,4620,4620,0
20230719,182700,231066055,4620,4620,4620,4620,0
20230719,182600,231066055,4620,4620,4620,4620,0
20230719,182500,231066055,4620,4620,4620,4620,0
20230719,182400,231066055,4620,4620,4620,4620,1828
20230719,182300,231066055,4620,4620,4620,4620,0
20230719,182200,231066055,4620,4620,4620,4620,0
20230719,182100,231066055,4620,4620,4620,4620,0
20230719,182000,231066055,4620,4620,4620,4620,0
20230719,181900,231066055,4620,4620,4620,4620,0
20230719,181800,231066055,4620,4620,4620,4620,0
20230719,181700,231066055,4620,4620,4620,4620,0
20230719,181600,231066055,4620,4620,4620,4620,0
20230719,181500,231066055,4620,4620,4620,4620,0
20230719,181400,231066055,4620,4620,4620,4620,0
20230719,181300,231066055,4620,4620,4620,4620,0
20230719,181200,231066055,4620,4620,4620,4620,0
20230719,181100,231066055,4620,4620,4620,4620,0
20230719,181000,231066055,4620,4620,4620,4620,0
20230719,180900,231066055,4620,4620,4620,4620,0
20230719,180800,231066055,4620,4620,4620,4620,0
20230719,180700,231066055,4620,4620,4620,4620,0
20230719,180600,231066055,4620,4620,4620,4620,0
20230719,180500,231066055,4620,4620,4620,4620,0
20230719,180400,231066055,4620,4620,4620,4620,0
20230719,180300,231066055,4620,4620,4620,4620,0
20230719,180200,231066055,4620,4620,4620,4620,0
20230719,180100,231066055,4620,4620,4620,4620,0
20230719,180000,231066055,4620,4620,4620,4620,0
20230719,175900,231066055,4620,4620,4620,4620,0
20230719,175800,231066055,4620,4620,4620,4620,0
20230719,175700,231066055,4620,4620,4620,4620,0
20230719,175600,231066055,4620,4620,4620,4620,0
20230719,175500,231066055,4620,4620,4620,4620,0
20230719,175400,231066055,4620,4620,4620,4620,1828
20230719,175300,231066055,4620,4620,4620,4620,0
20230719,175200,231066055,4620,4620,4620,4620,0
20230719,175100,231066055,4620,4620,4620,4620,0
20230719,175000,231066055,4620,4620,4620,4620,0
20230719,174900,231066055,4620,4620,4620,4620,0
20230719,174800,231066055,4620,4620,4620,4620,0
20230719,174700,231066055,4620,4620,4620,4620,0
20230719,174600,231066055,4620,4620,4620,4620,0
20230719,174500,231066055,4620,4620,4620,4620,0
20230719,174400,231066055,4620,4620,4620,4620,0
20230719,174300,231066055,4620,4620,4620,4620,0
20230719,174200,231066055,4620,4620,4620,4620,0
20230719,174100,231066055,4620,4620,4620,4620,0
20230719,174000,231066055,4620,4620,4620,4620,0
20230719,173900,231066055,4620,4620,4620,4620,0
20230719,173800,231066055,4620,4620,4620,4620,0
20230719,173700,231066055,4620,4620,4620,4620,0
20230719,173600,231066055,4620,4620,4620,4620,0
20230719,173500,231066055,4620,4620,4620,4620,0
20230719,173400,231066055,4620,4620,4620,4620,0
20230719,173300,231066055,4620,4620,4620,4620,0
20230719,173200,231066055,4620,4620,4620,4620,0
20230719,173100,231066055,4620,4620,4620,4620,0
20230719,173000,231066055,4620,4620,4620,4620,0
20230719,172900,231066055,4620,4620,4620,4620,0
20230719,172800,231066055,4620,4620,4620,4620,0
20230719,172700,231066055,4620,4620,4620,4620,0
20230719,172600,231066055,4620,4620,4620,4620,0
20230719,172500,231066055,4620,4620,4620,4620,0
20230719,172400,231066055,4620,4620,4620,4620,1828
20230719,172300,231066055,4620,4620,4620,4620,0
20230719,172200,231066055,4620,4620,4620,4620,0
20230719,172100,231066055,4620,4620,4620,4620,0
20230719,172000,231066055,4620,4620,4620,4620,0
20230719,171900,231066055,4620,4620,4620,4620,0
20230719,171800,231066055,4620,4620,4620,4620,0
20230719,171700,231066055,4620,4620,4620,4620,0
20230719,171600,231066055,4620,4620,4620,4620,0
20230719,171500,231066055,4620,4620,4620,4620,0
20230719,171400,231066055,4620,4620,4620,4620,0
20230719,171300,231066055,4620,4620,4620,4620,0
20230719,171200,231066055,4620,4620,4620,4620,0
20230719,171100,231066055,4620,4620,4620,4620,0
20230719,171000,231066055,4620,4620,4620,4620,0
20230719,170900,231066055,4620,4620,4620,4620,0
20230719,170800,231066055,4620,4620,4620,4620,0
20230719,170700,231066055,4620,4620,4620,4620,0
20230719,170600,231066055,4620,4620,4620,4620,0
20230719,170500,231066055,4620,4620,4620,4620,0
20230719,170400,231066055,4620,4620,4620,4620,0
20230719,170300,231066055,4620,4620,4620,4620,0
20230719,170200,231066055,4620,4620,4620,4620,0
20230719,170100,231066055,4620,4620,4620,4620,0
20230719,170000,231066055,4620,4620,4620,4620,0
20230719,165900,231066055,4620,4620,4620,4620,0
20230719,165800,231066055,4620,4620,4620,4620,0
20230719,165700,231066055,4620,4620,4620,4620,0
20230719,165600,231066055,4620,4620,4620,4620,0
20230719,165500,231066055,4620,4620,4620,4620,0
20230719,165400,231066055,4620,4620,4620,4620,1828
20230719,165300,231066055,4620,4620,4620,4620,0
20230719,165200,231066055,4620,4620,4620,4620,0
20230719,165100,231066055,4620,4620,4620,4620,0
20230719,165000,231066055,4620,4620,4620,4620,0
20230719,164900,231066055,4620,4620,4620,4620,0
20230719,164800,231066055,4620,4620,4620,4620,0
20230719,164700,231066055,4620,4620,4620,4620,0
20230719,164600,231066055,4620,4620,4620,4620,0
20230719,164500,231066055,4620,4620,4620,4620,0
20230719,164400,231066055,4620,4620,4620,4620,0
20230719,164300,231066055,4620,4620,4620,4620,0
20230719,164200,231066055,4620,4620,4620,4620,0
20230719,164100,231066055,4620,4620,4620,4620,0
20230719,164000,231066055,4620,4620,4620,4620,0
20230719,163900,231066055,4620,4620,4620,4620,0
20230719,163800,231066055,4620,4620,4620,4620,0
20230719,163700,231066055,4620,4620,4620,4620,0
20230719,163600,231066055,4620,4620,4620,4620,0
20230719,163500,231066055,4620,4620,4620,4620,0
20230719,163400,231066055,4620,4620,4620,4620,0
20230719,163300,231066055,4620,4620,4620,4620,0
20230719,163200,231066055,4620,4620,4620,4620,0
20230719,163100,231066055,4620,4620,4620,4620,0
20230719,163000,231066055,4620,4620,4620,4620,0
20230719,162900,231066055,4620,4620,4620,4620,0
20230719,162800,231066055,4620,4620,4620,4620,0
20230719,162700,231066055,4620,4620,4620,4620,0
20230719,162600,231066055,4620,4620,4620,4620,0
20230719,162500,231066055,4620,4620,4620,4620,0
20230719,162400,231066055,4620,4620,4620,4620,1828
20230719,162300,231066055,4620,4620,4620,4620,0
20230719,162200,231066055,4620,4620,4620,4620,0
20230719,162100,231066055,4620,4620,4620,4620,0
20230719,162000,231066055,4620,4620,4620,4620,0
20230719,161900,231066055,4620,4620,4620,4620,0
20230719,161800,231066055,4620,4620,4620,4620,0
20230719,161700,231066055,4620,4620,4620,4620,0
20230719,161600,231066055,4620,4620,4620,4620,0
20230719,161500,231066055,4620,4620,4620,4620,0
20230719,161400,231066055,4620,4620,4620,4620,0
20230719,161300,231066055,4620,4620,4620,4620,0
20230719,161200,231066055,4620,4620,4620,4620,0
20230719,161100,231066055,4620,4620,4620,4620,0
20230719,161000,231066055,4620,4620,4620,4620,0
20230719,160900,231066055,4620,4620,4620,4620,0
20230719,160800,231066055,4620,4620,4620,4620,0
20230719,160700,231066055,4620,4620,4620,4620,0
20230719,160600,231066055,4620,4620,4620,4620,0
20230719,160500,231066055,4620,4620,4620,4620,0
20230719,160400,231066055,4620,4620,4620,4620,0
20230719,160300,231066055,4620,4620,4620,4620,0
20230719,160200,231066055,4620,4620,4620,4620,0
20230719,160100,231066055,4620,4620,4620,4620,0
20230719,160000,231066055,4620,4620,4620,4620,0
20230719,155900,231066055,4620,4620,4620,4620,0
20230719,155800,231066055,4620,4620,4620,4620,0
20230719,155700,231066055,4620,4620,4620,4620,0
20230719,155600,231066055,4620,4620,4620,4620,0
20230719,155500,231066055,4620,4620,4620,4620,0
20230719,155400,231066055,4620,4620,4620,4620,1828
20230719,155300,231066055,4620,4620,4620,4620,0
20230719,155200,231066055,4620,4620,4620,4620,0
20230719,155100,231066055,4620,4620,4620,4620,0
20230719,155000,231066055,4620,4620,4620,4620,0
20230719,154900,231066055,4620,4620,4620,4620,0
20230719,154800,231066055,4620,4620,4620,4620,0
20230719,154700,231066055,4620,4620,4620,4620,0
20230719,154600,231066055,4620,4620,4620,4620,0
20230719,154500,231066055,4620,4620,4620,4620,0
20230719,154400,231066055,4620,4620,4620,4620,0
20230719,154300,231066055,4620,4620,4620,4620,0
20230719,154200,231066055,4620,4620,4620,4620,0
20230719,154100,231066055,4620,4620,4620,4620,0
20230719,154000,231066055,4620,4620,4620,4620,0
20230719,153900,231066055,4620,4620,4620,4620,0
20230719,153800,231066055,4620,4620,4620,4620,0
20230719,153700,231066055,4620,4620,4620,4620,0
20230719,153600,231066055,4620,4620,4620,4620,0
20230719,153500,231066055,4620,4620,4620,4620,0
20230719,153400,231066055,4620,4620,4620,4620,0
20230719,153300,231066055,4620,4620,4620,4620,0
20230719,153200,231066055,4620,4620,4620,4620,0
20230719,153100,231066055,4620,4620,4620,4620,0
20230719,153000,231066055,4620,4620,4620,4620,1828
20230719,152900,222620695,4645,4645,4645,4645,0
20230719,152800,222620695,4645,4645,4645,4645,0
20230719,152700,222620695,4645,4645,4645,4645,0
20230719,152600,222620695,4645,4645,4645,4645,0
20230719,152500,222620695,4645,4645,4645,4645,0
20230719,152400,222620695,4645,4645,4645,4645,0
20230719,152300,222620695,4645,4645,4645,4645,0
20230719,152200,222620695,4645,4645,4645,4645,0
20230719,152100,222620695,4645,4645,4645,4645,0
20230719,152000,222620695,4645,4645,4645,4645,0
20230719,151900,222620695,4645,4645,4645,4645,20
20230719,151800,222527795,4645,4645,4645,4645,24
20230719,151700,222416315,4650,4650,4650,4650,0
20230719,151600,222416315,4650,4650,4650,4650,4
20230719,151500,222397715,4650,4645,4655,4625,1017
20230719,151400,217692370,4630,4635,4640,4630,531
20230719,151300,215232845,4635,4635,4635,4635,1
20230719,151200,215228210,4675,4650,4675,4630,1274
20230719,151100,209324265,4650,4680,4680,4650,5
20230719,151000,209300985,4650,4650,4650,4650,102
20230719,150900,208826685,4655,4655,4655,4655,135
20230719,150800,208198260,4655,4655,4655,4655,0
20230719,150700,208198260,4655,4655,4655,4655,0
20230719,150600,208198260,4655,4655,4655,4655,0
20230719,150500,208198260,4655,4655,4655,4655,17
20230719,150400,208119125,4655,4685,4685,4655,208
20230719,150300,207149885,4685,4685,4685,4685,0
20230719,150200,207149885,4685,4675,4685,4675,20
20230719,150100,207056315,4675,4675,4675,4675,1
20230719,150000,207051640,4650,4655,4655,4650,900
20230719,145900,202866430,4685,4685,4685,4685,0
20230719,145800,202866430,4685,4685,4685,4685,0
20230719,145700,202866430,4685,4685,4685,4685,0
20230719,145600,202866430,4685,4685,4685,4685,0
20230719,145500,202866430,4685,4685,4685,4685,0
20230719,145400,202866430,4685,4685,4685,4685,0
20230719,145300,202866430,4685,4685,4685,4685,3
20230719,145200,202852375,4685,4680,4685,4680,11
20230719,145100,202800890,4685,4685,4685,4685,0
20230719,145000,202800890,4685,4665,4685,4660,501
20230719,144900,200466025,4690,4690,4690,4690,0
20230719,144800,200466025,4690,4665,4690,4665,12
20230719,144700,200409995,4685,4685,4685,4685,0
20230719,144600,200409995,4685,4685,4685,4685,0
20230719,144500,200409995,4685,4685,4685,4685,0
20230719,144400,200409995,4685,4665,4685,4665,2
20230719,144300,200400645,4700,4700,4700,4700,0
20230719,144200,200400645,4700,4660,4700,4660,118
20230719,144100,199848785,4655,4660,4660,4655,49
20230719,144000,199620650,4660,4665,4665,4660,182
20230719,143900,198771880,4675,4675,4675,4675,0
20230719,143800,198771880,4675,4670,4675,4670,2
20230719,143700,198762535,4665,4665,4665,4665,1
20230719,143600,198757870,4675,4670,4675,4660,118
20230719,143500,198207770,4670,4675,4675,4655,114
20230719,143400,197676870,4675,4675,4680,4675,111
20230719,143300,197157920,4675,4675,4675,4650,1021
20230719,143200,192399495,4715,4715,4720,4670,609
20230719,143100,189547855,4730,4725,4730,4725,101
20230719,143000,189070215,4725,4730,4730,4725,4
20230719,142900,189051305,4730,4695,4730,4695,26
20230719,142800,188929045,4735,4690,4735,4690,496
20230719,142700,186593155,4700,4700,4700,4700,0
20230719,142600,186593155,4700,4700,4700,4700,0
20230719,142500,186593155,4700,4700,4700,4700,0
20230719,142400,186593155,4700,4700,4700,4700,0
20230719,142300,186593155,4700,4665,4700,4665,7
20230719,142200,186560465,4700,4695,4700,4695,23
20230719,142100,186452390,4695,4685,4695,4685,7
20230719,142000,186419585,4700,4700,4700,4700,11
20230719,141900,186367885,4665,4700,4700,4665,480
20230719,141800,184123645,4700,4710,4710,4700,2
20230719,141700,184114235,4695,4695,4720,4690,304
20230719,141600,182687450,4705,4710,4710,4690,751
20230719,141500,179158315,4710,4730,4745,4710,2189
20230719,141400,168819365,4730,4805,4805,4720,1406
20230719,141300,162157550,4800,4755,4880,4755,5433
20230719,141200,136017415,4760,4675,4760,4675,3063
20230719,141100,121522440,4670,4640,4670,4640,3457
20230719,141000,105431790,4625,4625,4625,4625,0
20230719,140900,105431790,4625,4625,4625,4625,0
20230719,140800,105431790,4625,4625,4625,4625,0
20230719,140700,105431790,4625,4625,4625,4625,0
20230719,140600,105431790,4625,4625,4625,4625,0
20230719,140500,105431790,4625,4625,4625,4625,0
20230719,140400,105431790,4625,4625,4625,4625,0
20230719,140300,105431790,4625,4625,4625,4625,0
20230719,140200,105431790,4625,4625,4625,4625,48
20230719,140100,105209790,4625,4625,4625,4625,0
20230719,140000,105209790,4625,4625,4625,4625,5
20230719,135900,105186665,4625,4625,4625,4625,47
20230719,135800,104969290,4625,4625,4625,4625,0
20230719,135700,104969290,4625,4625,4625,4625,1
20230719,135600,104964665,4620,4620,4620,4620,0
20230719,135500,104964665,4620,4620,4620,4620,0
20230719,135400,104964665,4620,4620,4620,4620,0
20230719,135300,104964665,4620,4620,4620,4620,0
20230719,135200,104964665,4620,4620,4620,4620,0
20230719,135100,104964665,4620,4620,4620,4620,17
20230719,135000,104886125,4620,4620,4620,4620,5
20230719,134900,104863025,4615,4620,4620,4615,6
20230719,134800,104835310,4620,4620,4620,4620,15
20230719,134700,104766010,4620,4620,4620,4620,158
20230719,134600,104036050,4635,4635,4635,4635,127
20230719,134500,103447405,4645,4645,4645,4645,0
20230719,134400,103447405,4645,4645,4645,4645,0
20230719,134300,103447405,4645,4645,4645,4645,0
20230719,134200,103447405,4645,4645,4645,4645,0
20230719,134100,103447405,4645,4645,4645,4645,0
20230719,134000,103447405,4645,4645,4645,4645,638
20230719,133900,100483895,4635,4635,4635,4635,10
20230719,133800,100437545,4645,4645,4645,4645,0
20230719,133700,100437545,4645,4635,4645,4635,445
20230719,133600,98374830,4635,4635,4635,4635,0
20230719,133500,98374830,4635,4635,4645,4635,175
20230719,133400,97562695,4635,4635,4635,4635,22
20230719,133300,97460725,4635,4635,4635,4635,11
20230719,133200,97409740,4635,4635,4645,4635,315
20230719,133100,95947165,4635,4635,4635,4635,3
20230719,133000,95933260,4640,4635,4640,4635,97
20230719,132900,95483660,4635,4625,4635,4625,7
20230719,132800,95451275,4590,4590,4590,4590,0
20230719,132700,95451275,4590,4590,4590,4590,0
20230719,132600,95451275,4590,4590,4590,4590,0
20230719,132500,95451275,4590,4590,4590,4590,0
20230719,132400,95451275,4590,4590,4590,4590,0
20230719,132300,95451275,4590,4620,4620,4590,530
20230719,132200,93014135,4650,4650,4650,4650,0
20230719,132100,93014135,4650,4650,4650,4650,1
20230719,132000,93009485,4580,4580,4580,4580,0
20230719,131900,93009485,4580,4645,4645,4580,590
20230719,131800,90297935,4645,4645,4645,4645,0
20230719,131700,90297935,4645,4645,4645,4645,0
20230719,131600,90297935,4645,4645,4645,4645,1
20230719,131500,90293290,4640,4640,4640,4640,0
20230719,131400,90293290,4640,4640,4640,4640,9
20230719,131300,90251530,4640,4640,4640,4640,7
20230719,131200,90219050,4640,4645,4645,4640,64
20230719,131100,89921800,4645,4650,4650,4645,122
20230719,131000,89354865,4650,4650,4650,4650,0
20230719,130900,89354865,4650,4650,4650,4650,0
20230719,130800,89354865,4650,4655,4655,4650,135
20230719,130700,88726940,4655,4650,4655,4650,239
20230719,130600,87615585,4655,4655,4655,4655,0
20230719,130500,87615585,4655,4655,4655,4655,5
20230719,130400,87592310,4650,4650,4650,4650,1
20230719,130300,87587660,4650,4625,4650,4625,733
20230719,130200,84188830,4620,4620,4620,4620,0
20230719,130100,84188830,4620,4620,4620,4620,467
20230719,130000,82031290,4610,4610,4610,4610,0
20230719,125900,82031290,4610,4610,4610,4610,0
20230719,125800,82031290,4610,4610,4610,4610,0
20230719,125700,82031290,4610,4610,4610,4610,0
20230719,125600,82031290,4610,4610,4610,4610,39
20230719,125500,81851500,4615,4615,4615,4615,0
20230719,125400,81851500,4615,4615,4615,4615,0
20230719,125300,81851500,4615,4615,4615,4615,109
20230719,125200,81348465,4615,4615,4615,4615,0
20230719,125100,81348465,4615,4615,4615,4615,0
20230719,125000,81348465,4615,4615,4615,4615,0
20230719,124900,81348465,4615,4615,4615,4615,0
20230719,124800,81348465,4615,4615,4615,4615,0
20230719,124700,81348465,4615,4615,4615,4615,0
20230719,124600,81348465,4615,4615,4615,4615,37
20230719,124500,81177710,4615,4615,4615,4615,0
20230719,124400,81177710,4615,4615,4615,4615,0
20230719,124300,81177710,4615,4615,4615,4615,0
20230719,124200,81177710,4615,4615,4615,4615,0
20230719,124100,81177710,4615,4615,4615,4615,0
20230719,124000,81177710,4615,4615,4615,4615,0
20230719,123900,81177710,4615,4615,4615,4615,0
20230719,123800,81177710,4615,4615,4615,4615,0
20230719,123700,81177710,4615,4615,4615,4615,0
20230719,123600,81177710,4615,4615,4615,4615,0
20230719,123500,81177710,4615,4615,4615,4615,5
20230719,123400,81154635,4615,4615,4615,4615,500
20230719,123300,78847135,4615,4615,4615,4615,0
20230719,123200,78847135,4615,4615,4615,4615,0
20230719,123100,78847135,4615,4615,4615,4615,0
20230719,123000,78847135,4615,4615,4615,4615,0
20230719,122900,78847135,4615,4615,4615,4615,0
20230719,122800,78847135,4615,4615,4615,4615,0
20230719,122700,78847135,4615,4615,4615,4615,0
20230719,122600,78847135,4615,4615,4615,4615,0
20230719,122500,78847135,4615,4615,4615,4615,0
20230719,122400,78847135,4615,4615,4615,4615,0
20230719,122300,78847135,4615,4615,4615,4615,0
20230719,122200,78847135,4615,4615,4615,4615,1
20230719,122100,78842520,4595,4595,4595,4595,0
20230719,122000,78842520,4595,4595,4595,4595,0
20230719,121900,78842520,4595,4595,4595,4595,0
20230719,121800,78842520,4595,4595,4595,4595,0
20230719,121700,78842520,4595,4595,4595,4595,0
20230719,121600,78842520,4595,4595,4595,4595,0
20230719,121500,78842520,4595,4610,4610,4595,75
20230719,121400,78497745,4615,4615,4615,4615,0
20230719,121300,78497745,4615,4615,4615,4615,1
20230719,121200,78493130,4595,4595,4595,4595,0
20230719,121100,78493130,4595,4595,4595,4595,0
20230719,121000,78493130,4595,4595,4595,4595,0
20230719,120900,78493130,4595,4595,4595,4595,0
20230719,120800,78493130,4595,4595,4595,4595,0
20230719,120700,78493130,4595,4595,4595,4595,0
20230719,120600,78493130,4595,4595,4595,4595,0
20230719,120500,78493130,4595,4595,4595,4595,1
20230719,120400,78488535,4620,4620,4620,4620,0
20230719,120300,78488535,4620,4620,4620,4620,0
20230719,120200,78488535,4620,4620,4620,4620,0
20230719,120100,78488535,4620,4620,4620,4620,0
20230719,120000,78488535,4620,4620,4620,4620,0
20230719,115900,78488535,4620,4620,4620,4620,0
20230719,115800,78488535,4620,4620,4620,4620,0
20230719,115700,78488535,4620,4595,4620,4595,2
20230719,115600,78479320,4620,4620,4620,4620,1
20230719,115500,78474700,4595,4595,4595,4595,0
20230719,115400,78474700,4595,4595,4595,4595,0
20230719,115300,78474700,4595,4595,4595,4595,0
20230719,115200,78474700,4595,4595,4595,4595,1
20230719,115100,78470105,4605,4620,4620,4605,346
20230719,115000,76875260,4605,4605,4605,4605,0
20230719,114900,76875260,4605,4605,4605,4605,0
20230719,114800,76875260,4605,4605,4605,4605,0
20230719,114700,76875260,4605,4605,4605,4605,0
20230719,114600,76875260,4605,4605,4605,4605,80
20230719,114500,76506860,4605,4605,4605,4605,0
20230719,114400,76506860,4605,4605,4605,4605,0
20230719,114300,76506860,4605,4605,4605,4605,0
20230719,114200,76506860,4605,4605,4605,4605,0
20230719,114100,76506860,4605,4605,4605,4605,0
20230719,114000,76506860,4605,4605,4605,4605,0
20230719,113900,76506860,4605,4605,4605,4605,0
20230719,113800,76506860,4605,4605,4605,4605,1
20230719,113700,76502255,4590,4595,4605,4590,154
20230719,113600,75794620,4595,4595,4595,4595,0
20230719,113500,75794620,4595,4595,4595,4595,2291
20230719,113400,65267475,4595,4595,4595,4595,600
20230719,113300,62510475,4605,4605,4605,4605,7
20230719,113200,62478240,4605,4605,4605,4605,0
20230719,113100,62478240,4605,4605,4605,4605,0
20230719,113000,62478240,4605,4605,4605,4605,0
20230719,112900,62478240,4605,4605,4605,4605,3
20230719,112800,62464425,4595,4595,4595,4595,0
20230719,112700,62464425,4595,4595,4595,4595,0
20230719,112600,62464425,4595,4595,4595,4595,0
20230719,112500,62464425,4595,4595,4595,4595,0
20230719,112400,62464425,4595,4595,4595,4595,0
20230719,112300,62464425,4595,4595,4595,4595,28
20230719,112200,62335765,4605,4605,4605,4605,1
20230719,112100,62331160,4595,4595,4595,4595,0
20230719,112000,62331160,4595,4595,4595,4595,2
20230719,111900,62321970,4595,4600,4600,4595,214
20230719,111800,61338015,4605,4605,4605,4605,0
20230719,111700,61338015,4605,4600,4605,4600,11
20230719,111600,61287365,4605,4605,4605,4605,0
20230719,111500,61287365,4605,4605,4605,4605,1
20230719,111400,61282760,4575,4580,4580,4575,673
20230719,111300,58202875,4625,4625,4625,4625,0
20230719,111200,58202875,4625,4625,4625,4625,0
20230719,111100,58202875,4625,4625,4625,4625,0
20230719,111000,58202875,4625,4625,4625,4625,0
20230719,110900,58202875,4625,4625,4625,4625,0
20230719,110800,58202875,4625,4635,4635,4625,1022
20230719,110700,53465915,4640,4640,4640,4640,0
20230719,110600,53465915,4640,4640,4640,4640,0
20230719,110500,53465915,4640,4640,4640,4640,0
20230719,110400,53465915,4640,4640,4640,4640,6
20230719,110300,53438075,4650,4650,4650,4650,0
20230719,110200,53438075,4650,4650,4650,4650,0
20230719,110100,53438075,4650,4650,4650,4650,0
20230719,110000,53438075,4650,4650,4650,4650,0
20230719,105900,53438075,4650,4650,4650,4650,62
20230719,105800,53149775,4650,4650,4650,4650,0
20230719,105700,53149775,4650,4650,4650,4650,0
20230719,105600,53149775,4650,4650,4650,4650,0
20230719,105500,53149775,4650,4650,4650,4650,0
20230719,105400,53149775,4650,4650,4650,4650,0
20230719,105300,53149775,4650,4650,4650,4650,0
20230719,105200,53149775,4650,4650,4650,4650,0
20230719,105100,53149775,4650,4650,4650,4650,200
20230719,105000,52219775,4645,4645,4645,4645,40
20230719,104900,52033975,4645,4645,4645,4645,0
20230719,104800,52033975,4645,4645,4645,4645,0
20230719,104700,52033975,4645,4645,4645,4645,0
20230719,104600,52033975,4645,4645,4645,4645,200
20230719,104500,51104975,4640,4640,4640,4640,57
20230719,104400,50840495,4645,4645,4645,4645,0
20230719,104300,50840495,4645,4645,4645,4645,260
20230719,104200,49632795,4645,4645,4645,4645,0
20230719,104100,49632795,4645,4645,4645,4645,56
20230719,104000,49372675,4650,4650,4650,4650,0
20230719,103900,49372675,4650,4650,4650,4650,0
20230719,103800,49372675,4650,4650,4650,4650,5
20230719,103700,49349425,4650,4650,4650,4650,0
20230719,103600,49349425,4650,4650,4650,4650,0
20230719,103500,49349425,4650,4650,4650,4650,11
20230719,103400,49298275,4655,4655,4655,4655,1
20230719,103300,49293620,4655,4655,4655,4655,3
20230719,103200,49279655,4650,4650,4650,4650,0
20230719,103100,49279655,4650,4650,4650,4650,0
20230719,103000,49279655,4650,4650,4650,4650,0
20230719,102900,49279655,4650,4650,4650,4650,0
20230719,102800,49279655,4650,4650,4650,4650,100
20230719,102700,48814655,4640,4640,4640,4640,1
20230719,102600,48810015,4640,4645,4645,4640,229
20230719,102500,47747260,4645,4645,4645,4645,1
20230719,102400,47742615,4645,4645,4645,4645,0
20230719,102300,47742615,4645,4645,4645,4645,36
20230719,102200,47575395,4650,4650,4650,4650,53
20230719,102100,47328945,4650,4655,4655,4650,154
20230719,102000,46612405,4660,4655,4660,4655,20
20230719,101900,46519255,4665,4665,4665,4665,0
20230719,101800,46519255,4665,4665,4665,4665,0
20230719,101700,46519255,4665,4650,4665,4640,242
20230719,101600,45391925,4655,4655,4655,4655,0
20230719,101500,45391925,4655,4655,4655,4655,0
20230719,101400,45391925,4655,4655,4655,4655,0
20230719,101300,45391925,4655,4650,4655,4650,100
20230719,101200,44926665,4635,4635,4635,4635,0
20230719,101100,44926665,4635,4635,4635,4635,0
20230719,101000,44926665,4635,4635,4635,4635,0
20230719,100900,44926665,4635,4635,4635,4635,0
20230719,100800,44926665,4635,4635,4635,4635,0
20230719,100700,44926665,4635,4635,4635,4635,0
20230719,100600,44926665,4635,4635,4635,4635,0
20230719,100500,44926665,4635,4635,4635,4635,0
20230719,100400,44926665,4635,4635,4635,4635,300
20230719,100300,43536165,4635,4635,4635,4635,462
20230719,100200,41394795,4635,4635,4635,4635,0
20230719,100100,41394795,4635,4635,4635,4635,0
20230719,100000,41394795,4635,4655,4655,4635,215
20230719,095900,40398190,4635,4640,4640,4635,184
20230719,095800,39544770,4650,4650,4650,4650,0
20230719,095700,39544770,4650,4645,4650,4645,211
20230719,095600,38564150,4640,4640,4640,4640,1
20230719,095500,38559510,4640,4640,4640,4640,70
20230719,095400,38234710,4640,4640,4640,4640,0
20230719,095300,38234710,4640,4640,4640,4640,0
20230719,095200,38234710,4640,4635,4640,4635,62
20230719,095100,37947165,4635,4635,4635,4635,136
20230719,095000,37316805,4635,4635,4635,4635,0
20230719,094900,37316805,4635,4635,4635,4635,55
20230719,094800,37061880,4635,4630,4635,4630,85
20230719,094700,36668050,4630,4630,4630,4630,2
20230719,094600,36658790,4625,4625,4625,4625,0
20230719,094500,36658790,4625,4625,4625,4625,0
20230719,094400,36658790,4625,4625,4625,4625,0
20230719,094300,36658790,4625,4625,4625,4625,0
20230719,094200,36658790,4625,4625,4625,4625,0
20230719,094100,36658790,4625,4625,4625,4625,708
20230719,094000,33384290,4625,4625,4625,4625,336
20230719,093900,31830290,4625,4625,4625,4625,0
20230719,093800,31830290,4625,4625,4625,4625,0
20230719,093700,31830290,4625,4625,4625,4625,5
20230719,093600,31807165,4620,4620,4620,4620,8
20230719,093500,31770205,4620,4620,4620,4620,1
20230719,093400,31765585,4620,4620,4620,4615,735
20230719,093300,28370400,4615,4615,4615,4615,106
20230719,093200,27881210,4615,4615,4615,4615,4
20230719,093100,27862750,4575,4575,4575,4575,9
20230719,093000,27821575,4575,4575,4575,4575,0
20230719,092900,27821575,4575,4575,4575,4575,100
20230719,092800,27364075,4575,4575,4575,4575,0
20230719,092700,27364075,4575,4575,4575,4575,1
20230719,092600,27359500,4550,4565,4565,4550,217
20230719,092500,26371475,4545,4545,4545,4545,2
20230719,092400,26362385,4545,4545,4545,4545,0
20230719,092300,26362385,4545,4545,4545,4545,0
20230719,092200,26362385,4545,4545,4545,4545,50
20230719,092100,26135135,4545,4545,4545,4545,20
20230719,092000,26044235,4545,4545,4545,4545,0
20230719,091900,26044235,4545,4545,4545,4545,0
20230719,091800,26044235,4545,4560,4560,4545,26
20230719,091700,25925705,4560,4560,4560,4560,551
20230719,091600,23413145,4560,4535,4560,4535,8
20230719,091500,23376840,4535,4535,4535,4535,3
20230719,091400,23363235,4565,4565,4565,4565,0
20230719,091300,23363235,4565,4560,4565,4560,2
20230719,091200,23354110,4515,4560,4560,4505,2047
20230719,091100,14106395,4560,4555,4560,4555,499
20230719,091000,11833350,4560,4555,4560,4555,141
20230719,090900,11190890,4555,4555,4555,4555,12
20230719,090800,11136230,4555,4560,4560,4555,35
20230719,090700,10976680,4560,4560,4560,4555,242
20230719,090600,9873200,4560,4560,4560,4560,110
20230719,090500,9371600,4570,4575,4575,4570,205
20230719,090400,8434650,4575,4575,4575,4575,20
20230719,090300,8343150,4575,4600,4600,4575,1350
20230719,090200,2150200,4605,4625,4625,4605,75
20230719,090100,1803750,4625,4625,4625,4625,25
20230719,090000,1688125,4625,4625,4625,4625,365