KissMeData/009290/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185000,367937270,6410,6410,6410,6410,1625
20230719,184900,367937270,6410,6410,6410,6410,0
20230719,184800,367937270,6410,6410,6410,6410,0
20230719,184700,367937270,6410,6410,6410,6410,0
20230719,184600,367937270,6410,6410,6410,6410,0
20230719,184500,367937270,6410,6410,6410,6410,0
20230719,184400,367937270,6410,6410,6410,6410,0
20230719,184300,367937270,6410,6410,6410,6410,0
20230719,184200,367937270,6410,6410,6410,6410,0
20230719,184100,367937270,6410,6410,6410,6410,0
20230719,184000,367937270,6410,6410,6410,6410,0
20230719,183900,367937270,6410,6410,6410,6410,0
20230719,183800,367937270,6410,6410,6410,6410,0
20230719,183700,367937270,6410,6410,6410,6410,0
20230719,183600,367937270,6410,6410,6410,6410,0
20230719,183500,367937270,6410,6410,6410,6410,0
20230719,183400,367937270,6410,6410,6410,6410,0
20230719,183300,367937270,6410,6410,6410,6410,0
20230719,183200,367937270,6410,6410,6410,6410,0
20230719,183100,367937270,6410,6410,6410,6410,0
20230719,183000,367937270,6410,6410,6410,6410,0
20230719,182900,367937270,6410,6410,6410,6410,0
20230719,182800,367937270,6410,6410,6410,6410,0
20230719,182700,367937270,6410,6410,6410,6410,0
20230719,182600,367937270,6410,6410,6410,6410,0
20230719,182500,367937270,6410,6410,6410,6410,0
20230719,182400,367937270,6410,6410,6410,6410,0
20230719,182300,367937270,6410,6410,6410,6410,0
20230719,182200,367937270,6410,6410,6410,6410,0
20230719,182100,367937270,6410,6410,6410,6410,0
20230719,182000,367937270,6410,6410,6410,6410,1625
20230719,181900,367937270,6410,6410,6410,6410,0
20230719,181800,367937270,6410,6410,6410,6410,0
20230719,181700,367937270,6410,6410,6410,6410,0
20230719,181600,367937270,6410,6410,6410,6410,0
20230719,181500,367937270,6410,6410,6410,6410,0
20230719,181400,367937270,6410,6410,6410,6410,0
20230719,181300,367937270,6410,6410,6410,6410,0
20230719,181200,367937270,6410,6410,6410,6410,0
20230719,181100,367937270,6410,6410,6410,6410,0
20230719,181000,367937270,6410,6410,6410,6410,0
20230719,180900,367937270,6410,6410,6410,6410,0
20230719,180800,367937270,6410,6410,6410,6410,0
20230719,180700,367937270,6410,6410,6410,6410,0
20230719,180600,367937270,6410,6410,6410,6410,0
20230719,180500,367937270,6410,6410,6410,6410,0
20230719,180400,367937270,6410,6410,6410,6410,0
20230719,180300,367937270,6410,6410,6410,6410,0
20230719,180200,367937270,6410,6410,6410,6410,0
20230719,180100,367937270,6410,6410,6410,6410,0
20230719,180000,367937270,6410,6410,6410,6410,0
20230719,175900,367937270,6410,6410,6410,6410,0
20230719,175800,367937270,6410,6410,6410,6410,0
20230719,175700,367937270,6410,6410,6410,6410,0
20230719,175600,367937270,6410,6410,6410,6410,0
20230719,175500,367937270,6410,6410,6410,6410,0
20230719,175400,367937270,6410,6410,6410,6410,0
20230719,175300,367937270,6410,6410,6410,6410,0
20230719,175200,367937270,6410,6410,6410,6410,0
20230719,175100,367937270,6410,6410,6410,6410,0
20230719,175000,367937270,6410,6410,6410,6410,1625
20230719,174900,367937270,6410,6410,6410,6410,0
20230719,174800,367937270,6410,6410,6410,6410,0
20230719,174700,367937270,6410,6410,6410,6410,0
20230719,174600,367937270,6410,6410,6410,6410,0
20230719,174500,367937270,6410,6410,6410,6410,0
20230719,174400,367937270,6410,6410,6410,6410,0
20230719,174300,367937270,6410,6410,6410,6410,0
20230719,174200,367937270,6410,6410,6410,6410,0
20230719,174100,367937270,6410,6410,6410,6410,0
20230719,174000,367937270,6410,6410,6410,6410,0
20230719,173900,367937270,6410,6410,6410,6410,0
20230719,173800,367937270,6410,6410,6410,6410,0
20230719,173700,367937270,6410,6410,6410,6410,0
20230719,173600,367937270,6410,6410,6410,6410,0
20230719,173500,367937270,6410,6410,6410,6410,0
20230719,173400,367937270,6410,6410,6410,6410,0
20230719,173300,367937270,6410,6410,6410,6410,0
20230719,173200,367937270,6410,6410,6410,6410,0
20230719,173100,367937270,6410,6410,6410,6410,0
20230719,173000,367937270,6410,6410,6410,6410,0
20230719,172900,367937270,6410,6410,6410,6410,0
20230719,172800,367937270,6410,6410,6410,6410,0
20230719,172700,367937270,6410,6410,6410,6410,0
20230719,172600,367937270,6410,6410,6410,6410,0
20230719,172500,367937270,6410,6410,6410,6410,0
20230719,172400,367937270,6410,6410,6410,6410,0
20230719,172300,367937270,6410,6410,6410,6410,0
20230719,172200,367937270,6410,6410,6410,6410,0
20230719,172100,367937270,6410,6410,6410,6410,0
20230719,172000,367937270,6410,6410,6410,6410,1625
20230719,171900,367937270,6410,6410,6410,6410,0
20230719,171800,367937270,6410,6410,6410,6410,0
20230719,171700,367937270,6410,6410,6410,6410,0
20230719,171600,367937270,6410,6410,6410,6410,0
20230719,171500,367937270,6410,6410,6410,6410,0
20230719,171400,367937270,6410,6410,6410,6410,0
20230719,171300,367937270,6410,6410,6410,6410,0
20230719,171200,367937270,6410,6410,6410,6410,0
20230719,171100,367937270,6410,6410,6410,6410,0
20230719,171000,367937270,6410,6410,6410,6410,0
20230719,170900,367937270,6410,6410,6410,6410,0
20230719,170800,367937270,6410,6410,6410,6410,0
20230719,170700,367937270,6410,6410,6410,6410,0
20230719,170600,367937270,6410,6410,6410,6410,0
20230719,170500,367937270,6410,6410,6410,6410,0
20230719,170400,367937270,6410,6410,6410,6410,0
20230719,170300,367937270,6410,6410,6410,6410,0
20230719,170200,367937270,6410,6410,6410,6410,0
20230719,170100,367937270,6410,6410,6410,6410,0
20230719,170000,367937270,6410,6410,6410,6410,0
20230719,165900,367937270,6410,6410,6410,6410,0
20230719,165800,367937270,6410,6410,6410,6410,0
20230719,165700,367937270,6410,6410,6410,6410,0
20230719,165600,367937270,6410,6410,6410,6410,0
20230719,165500,367937270,6410,6410,6410,6410,0
20230719,165400,367937270,6410,6410,6410,6410,0
20230719,165300,367937270,6410,6410,6410,6410,0
20230719,165200,367937270,6410,6410,6410,6410,0
20230719,165100,367937270,6410,6410,6410,6410,0
20230719,165000,367937270,6410,6410,6410,6410,1625
20230719,164900,367937270,6410,6410,6410,6410,0
20230719,164800,367937270,6410,6410,6410,6410,0
20230719,164700,367937270,6410,6410,6410,6410,0
20230719,164600,367937270,6410,6410,6410,6410,0
20230719,164500,367937270,6410,6410,6410,6410,0
20230719,164400,367937270,6410,6410,6410,6410,0
20230719,164300,367937270,6410,6410,6410,6410,0
20230719,164200,367937270,6410,6410,6410,6410,0
20230719,164100,367937270,6410,6410,6410,6410,0
20230719,164000,367937270,6410,6410,6410,6410,0
20230719,163900,367937270,6410,6410,6410,6410,0
20230719,163800,367937270,6410,6410,6410,6410,0
20230719,163700,367937270,6410,6410,6410,6410,0
20230719,163600,367937270,6410,6410,6410,6410,0
20230719,163500,367937270,6410,6410,6410,6410,0
20230719,163400,367937270,6410,6410,6410,6410,0
20230719,163300,367937270,6410,6410,6410,6410,0
20230719,163200,367937270,6410,6410,6410,6410,0
20230719,163100,367937270,6410,6410,6410,6410,0
20230719,163000,367937270,6410,6410,6410,6410,0
20230719,162900,367937270,6410,6410,6410,6410,0
20230719,162800,367937270,6410,6410,6410,6410,0
20230719,162700,367937270,6410,6410,6410,6410,0
20230719,162600,367937270,6410,6410,6410,6410,0
20230719,162500,367937270,6410,6410,6410,6410,0
20230719,162400,367937270,6410,6410,6410,6410,0
20230719,162300,367937270,6410,6410,6410,6410,0
20230719,162200,367937270,6410,6410,6410,6410,0
20230719,162100,367937270,6410,6410,6410,6410,0
20230719,162000,367937270,6410,6410,6410,6410,1625
20230719,161900,367937270,6410,6410,6410,6410,0
20230719,161800,367937270,6410,6410,6410,6410,0
20230719,161700,367937270,6410,6410,6410,6410,0
20230719,161600,367937270,6410,6410,6410,6410,0
20230719,161500,367937270,6410,6410,6410,6410,0
20230719,161400,367937270,6410,6410,6410,6410,0
20230719,161300,367937270,6410,6410,6410,6410,0
20230719,161200,367937270,6410,6410,6410,6410,0
20230719,161100,367937270,6410,6410,6410,6410,0
20230719,161000,367937270,6410,6410,6410,6410,0
20230719,160900,367937270,6410,6410,6410,6410,0
20230719,160800,367937270,6410,6410,6410,6410,0
20230719,160700,367937270,6410,6410,6410,6410,0
20230719,160600,367937270,6410,6410,6410,6410,0
20230719,160500,367937270,6410,6410,6410,6410,0
20230719,160400,367937270,6410,6410,6410,6410,0
20230719,160300,367937270,6410,6410,6410,6410,0
20230719,160200,367937270,6410,6410,6410,6410,0
20230719,160100,367937270,6410,6410,6410,6410,0
20230719,160000,367937270,6410,6410,6410,6410,0
20230719,155900,367937270,6410,6410,6410,6410,0
20230719,155800,367937270,6410,6410,6410,6410,0
20230719,155700,367937270,6410,6410,6410,6410,0
20230719,155600,367937270,6410,6410,6410,6410,0
20230719,155500,367937270,6410,6410,6410,6410,0
20230719,155400,367937270,6410,6410,6410,6410,0
20230719,155300,367937270,6410,6410,6410,6410,0
20230719,155200,367937270,6410,6410,6410,6410,0
20230719,155100,367937270,6410,6410,6410,6410,0
20230719,155000,367937270,6410,6410,6410,6410,1625
20230719,154900,367937270,6410,6410,6410,6410,0
20230719,154800,367937270,6410,6410,6410,6410,0
20230719,154700,367937270,6410,6410,6410,6410,0
20230719,154600,367937270,6410,6410,6410,6410,0
20230719,154500,367937270,6410,6410,6410,6410,0
20230719,154400,367937270,6410,6410,6410,6410,0
20230719,154300,367937270,6410,6410,6410,6410,0
20230719,154200,367937270,6410,6410,6410,6410,0
20230719,154100,367937270,6410,6410,6410,6410,0
20230719,154000,367937270,6410,6410,6410,6410,0
20230719,153900,367937270,6410,6410,6410,6410,0
20230719,153800,367937270,6410,6410,6410,6410,0
20230719,153700,367937270,6410,6410,6410,6410,0
20230719,153600,367937270,6410,6410,6410,6410,0
20230719,153500,367937270,6410,6410,6410,6410,0
20230719,153400,367937270,6410,6410,6410,6410,0
20230719,153300,367937270,6410,6410,6410,6410,0
20230719,153200,367937270,6410,6410,6410,6410,0
20230719,153100,367937270,6410,6410,6410,6410,0
20230719,153000,367937270,6410,6410,6410,6410,1625
20230719,152900,357521020,6450,6450,6450,6450,0
20230719,152800,357521020,6450,6450,6450,6450,0
20230719,152700,357521020,6450,6450,6450,6450,0
20230719,152600,357521020,6450,6450,6450,6450,0
20230719,152500,357521020,6450,6450,6450,6450,0
20230719,152400,357521020,6450,6450,6450,6450,0
20230719,152300,357521020,6450,6450,6450,6450,0
20230719,152200,357521020,6450,6450,6450,6450,0
20230719,152100,357521020,6450,6450,6450,6450,0
20230719,152000,357521020,6450,6450,6450,6450,0
20230719,151900,357521020,6450,6450,6450,6450,17
20230719,151800,357411370,6450,6450,6450,6450,21
20230719,151700,357275920,6450,6450,6450,6450,0
20230719,151600,357275920,6450,6450,6450,6450,0
20230719,151500,357275920,6450,6450,6450,6450,0
20230719,151400,357275920,6450,6450,6450,6450,0
20230719,151300,357275920,6450,6450,6450,6450,0
20230719,151200,357275920,6450,6450,6450,6450,309
20230719,151100,355282870,6440,6440,6440,6440,0
20230719,151000,355282870,6440,6440,6440,6440,0
20230719,150900,355282870,6440,6440,6440,6440,0
20230719,150800,355282870,6440,6440,6440,6440,0
20230719,150700,355282870,6440,6440,6440,6440,0
20230719,150600,355282870,6440,6440,6440,6440,6
20230719,150500,355244230,6450,6430,6450,6430,1502
20230719,150400,345566070,6430,6430,6430,6430,0
20230719,150300,345566070,6430,6430,6430,6430,468
20230719,150200,342556830,6440,6430,6440,6430,503
20230719,150100,339322510,6440,6440,6440,6440,0
20230719,150000,339322510,6440,6430,6440,6430,282
20230719,145900,337508430,6440,6440,6440,6440,0
20230719,145800,337508430,6440,6440,6440,6440,0
20230719,145700,337508430,6440,6440,6440,6440,0
20230719,145600,337508430,6440,6440,6440,6440,0
20230719,145500,337508430,6440,6440,6440,6440,0
20230719,145400,337508430,6440,6440,6440,6440,0
20230719,145300,337508430,6440,6440,6450,6440,309
20230719,145200,335518270,6450,6450,6450,6450,5
20230719,145100,335486020,6450,6450,6450,6450,0
20230719,145000,335486020,6450,6450,6450,6450,1
20230719,144900,335479570,6450,6450,6450,6450,2
20230719,144800,335466670,6450,6450,6450,6450,0
20230719,144700,335466670,6450,6450,6450,6450,0
20230719,144600,335466670,6450,6440,6450,6440,2
20230719,144500,335453780,6450,6450,6450,6450,0
20230719,144400,335453780,6450,6450,6450,6450,0
20230719,144300,335453780,6450,6450,6450,6450,0
20230719,144200,335453780,6450,6450,6450,6450,1
20230719,144100,335447330,6440,6440,6440,6440,0
20230719,144000,335447330,6440,6440,6440,6440,0
20230719,143900,335447330,6440,6440,6440,6440,0
20230719,143800,335447330,6440,6440,6440,6440,0
20230719,143700,335447330,6440,6440,6440,6440,0
20230719,143600,335447330,6440,6440,6440,6440,0
20230719,143500,335447330,6440,6440,6440,6440,416
20230719,143400,332768290,6430,6430,6430,6430,0
20230719,143300,332768290,6430,6430,6430,6430,8
20230719,143200,332716850,6430,6430,6430,6430,4
20230719,143100,332691130,6430,6430,6430,6430,0
20230719,143000,332691130,6430,6430,6430,6430,3
20230719,142900,332671840,6430,6430,6430,6430,15
20230719,142800,332575390,6430,6440,6440,6430,400
20230719,142700,330002970,6440,6440,6440,6440,100
20230719,142600,329358970,6450,6450,6450,6450,0
20230719,142500,329358970,6450,6450,6450,6450,149
20230719,142400,328397920,6450,6450,6450,6450,0
20230719,142300,328397920,6450,6450,6450,6450,0
20230719,142200,328397920,6450,6450,6450,6450,100
20230719,142100,327752920,6440,6440,6440,6440,0
20230719,142000,327752920,6440,6440,6440,6440,0
20230719,141900,327752920,6440,6440,6440,6440,0
20230719,141800,327752920,6440,6440,6440,6440,0
20230719,141700,327752920,6440,6440,6440,6440,15
20230719,141600,327656320,6440,6440,6440,6440,0
20230719,141500,327656320,6440,6440,6440,6440,272
20230719,141400,325904640,6440,6440,6440,6440,193
20230719,141300,324661720,6460,6460,6460,6440,314
20230719,141200,322639310,6450,6450,6450,6450,0
20230719,141100,322639310,6450,6450,6450,6450,0
20230719,141000,322639310,6450,6450,6450,6450,0
20230719,140900,322639310,6450,6450,6450,6450,0
20230719,140800,322639310,6450,6450,6450,6450,0
20230719,140700,322639310,6450,6450,6450,6450,350
20230719,140600,320381810,6460,6460,6460,6460,1
20230719,140500,320375350,6470,6460,6470,6460,70
20230719,140400,319923130,6460,6460,6460,6460,0
20230719,140300,319923130,6460,6460,6460,6460,20
20230719,140200,319793930,6450,6450,6450,6450,21
20230719,140100,319658480,6460,6460,6460,6460,0
20230719,140000,319658480,6460,6470,6470,6460,71
20230719,135900,319199430,6460,6460,6460,6460,40
20230719,135800,318941030,6460,6460,6460,6460,378
20230719,135700,316499150,6460,6460,6460,6460,54
20230719,135600,316150310,6460,6460,6460,6460,1
20230719,135500,316143850,6460,6460,6460,6460,0
20230719,135400,316143850,6460,6460,6460,6460,0
20230719,135300,316143850,6460,6460,6460,6460,0
20230719,135200,316143850,6460,6460,6460,6460,295
20230719,135100,314238150,6470,6460,6470,6460,2
20230719,135000,314225220,6470,6470,6470,6470,0
20230719,134900,314225220,6470,6460,6470,6460,810
20230719,134800,308988530,6460,6460,6460,6460,49
20230719,134700,308671990,6460,6460,6460,6460,1
20230719,134600,308665530,6470,6460,6470,6430,2038
20230719,134500,295523430,6450,6430,6450,6430,2856
20230719,134400,277128690,6430,6430,6430,6430,0
20230719,134300,277128690,6430,6430,6430,6430,0
20230719,134200,277128690,6430,6430,6430,6430,0
20230719,134100,277128690,6430,6430,6430,6430,0
20230719,134000,277128690,6430,6430,6430,6430,20
20230719,133900,277000090,6410,6410,6410,6410,1
20230719,133800,276993680,6420,6430,6440,6370,8335
20230719,133700,223652840,6450,6450,6450,6450,0
20230719,133600,223652840,6450,6450,6450,6450,5
20230719,133500,223620590,6450,6430,6450,6430,3048
20230719,133400,203988510,6400,6460,6460,6400,6000
20230719,133300,165497080,6470,6470,6470,6470,1
20230719,133200,165490610,6470,6470,6470,6470,0
20230719,133100,165490610,6470,6470,6470,6470,0
20230719,133000,165490610,6470,6470,6470,6470,0
20230719,132900,165490610,6470,6470,6470,6470,0
20230719,132800,165490610,6470,6470,6470,6470,0
20230719,132700,165490610,6470,6470,6470,6470,0
20230719,132600,165490610,6470,6470,6470,6470,646
20230719,132500,161310990,6470,6470,6470,6470,0
20230719,132400,161310990,6470,6470,6470,6470,22
20230719,132300,161168650,6470,6470,6470,6470,50
20230719,132200,160845150,6470,6470,6470,6470,81
20230719,132100,160321080,6470,6470,6480,6470,259
20230719,132000,158642850,6470,6470,6470,6470,261
20230719,131900,156954180,6470,6470,6470,6470,0
20230719,131800,156954180,6470,6470,6470,6470,50
20230719,131700,156630680,6470,6450,6470,6450,5172
20230719,131600,123200250,6450,6450,6450,6450,3
20230719,131500,123180900,6450,6450,6450,6450,0
20230719,131400,123180900,6450,6450,6450,6450,15
20230719,131300,123084150,6450,6450,6450,6450,0
20230719,131200,123084150,6450,6450,6450,6450,0
20230719,131100,123084150,6450,6450,6450,6450,0
20230719,131000,123084150,6450,6450,6450,6450,0
20230719,130900,123084150,6450,6450,6450,6450,0
20230719,130800,123084150,6450,6450,6450,6450,0
20230719,130700,123084150,6450,6450,6450,6450,79
20230719,130600,122574600,6440,6440,6440,6440,0
20230719,130500,122574600,6440,6440,6440,6440,0
20230719,130400,122574600,6440,6430,6440,6430,447
20230719,130300,119698920,6440,6450,6450,6430,790
20230719,130200,114615520,6450,6450,6450,6450,0
20230719,130100,114615520,6450,6450,6450,6450,167
20230719,130000,113538370,6450,6450,6450,6450,0
20230719,125900,113538370,6450,6450,6450,6450,0
20230719,125800,113538370,6450,6450,6450,6450,0
20230719,125700,113538370,6450,6450,6450,6450,0
20230719,125600,113538370,6450,6450,6450,6450,0
20230719,125500,113538370,6450,6450,6450,6450,0
20230719,125400,113538370,6450,6450,6450,6450,0
20230719,125300,113538370,6450,6450,6450,6450,0
20230719,125200,113538370,6450,6450,6450,6450,49
20230719,125100,113222320,6450,6450,6450,6450,10
20230719,125000,113157820,6440,6440,6440,6440,0
20230719,124900,113157820,6440,6440,6440,6440,0
20230719,124800,113157820,6440,6440,6440,6440,0
20230719,124700,113157820,6440,6440,6440,6440,0
20230719,124600,113157820,6440,6440,6440,6440,0
20230719,124500,113157820,6440,6450,6450,6440,55
20230719,124400,112803570,6450,6450,6450,6450,5
20230719,124300,112771320,6440,6440,6440,6440,0
20230719,124200,112771320,6440,6440,6440,6440,0
20230719,124100,112771320,6440,6440,6440,6440,0
20230719,124000,112771320,6440,6440,6440,6440,0
20230719,123900,112771320,6440,6440,6440,6440,0
20230719,123800,112771320,6440,6440,6440,6440,3
20230719,123700,112752000,6440,6440,6440,6440,0
20230719,123600,112752000,6440,6440,6440,6440,0
20230719,123500,112752000,6440,6440,6440,6440,0
20230719,123400,112752000,6440,6440,6440,6440,1
20230719,123300,112745560,6450,6450,6450,6450,0
20230719,123200,112745560,6450,6450,6450,6450,0
20230719,123100,112745560,6450,6450,6450,6450,61
20230719,123000,112352110,6460,6460,6460,6460,0
20230719,122900,112352110,6460,6450,6460,6450,2
20230719,122800,112339200,6460,6460,6460,6460,155
20230719,122700,111337900,6460,6460,6460,6460,0
20230719,122600,111337900,6460,6460,6460,6460,0
20230719,122500,111337900,6460,6450,6460,6450,2
20230719,122400,111324990,6460,6460,6460,6460,0
20230719,122300,111324990,6460,6460,6460,6460,0
20230719,122200,111324990,6460,6460,6460,6460,0
20230719,122100,111324990,6460,6460,6460,6460,0
20230719,122000,111324990,6460,6460,6460,6460,235
20230719,121900,109806890,6440,6440,6440,6440,0
20230719,121800,109806890,6440,6440,6440,6440,0
20230719,121700,109806890,6440,6440,6440,6440,0
20230719,121600,109806890,6440,6440,6440,6440,0
20230719,121500,109806890,6440,6440,6440,6440,0
20230719,121400,109806890,6440,6440,6440,6440,0
20230719,121300,109806890,6440,6440,6440,6440,100
20230719,121200,109162890,6460,6460,6460,6460,0
20230719,121100,109162890,6460,6460,6460,6460,0
20230719,121000,109162890,6460,6460,6460,6460,0
20230719,120900,109162890,6460,6450,6460,6450,1000
20230719,120800,102704800,6450,6450,6450,6450,0
20230719,120700,102704800,6450,6450,6450,6450,0
20230719,120600,102704800,6450,6450,6450,6450,0
20230719,120500,102704800,6450,6450,6450,6450,0
20230719,120400,102704800,6450,6450,6450,6450,0
20230719,120300,102704800,6450,6450,6450,6450,0
20230719,120200,102704800,6450,6450,6450,6450,1
20230719,120100,102698350,6440,6440,6440,6440,0
20230719,120000,102698350,6440,6440,6440,6440,0
20230719,115900,102698350,6440,6440,6440,6440,0
20230719,115800,102698350,6440,6440,6440,6440,0
20230719,115700,102698350,6440,6440,6440,6440,36
20230719,115600,102466510,6440,6440,6440,6440,0
20230719,115500,102466510,6440,6440,6440,6440,2
20230719,115400,102453630,6450,6450,6450,6450,1
20230719,115300,102447180,6450,6450,6450,6450,5
20230719,115200,102414930,6450,6450,6450,6450,0
20230719,115100,102414930,6450,6450,6450,6450,0
20230719,115000,102414930,6450,6450,6450,6450,0
20230719,114900,102414930,6450,6450,6450,6450,0
20230719,114800,102414930,6450,6450,6450,6450,0
20230719,114700,102414930,6450,6450,6450,6450,0
20230719,114600,102414930,6450,6450,6450,6450,3
20230719,114500,102395580,6440,6440,6440,6440,0
20230719,114400,102395580,6440,6440,6440,6440,0
20230719,114300,102395580,6440,6440,6440,6440,1
20230719,114200,102389140,6450,6450,6450,6450,0
20230719,114100,102389140,6450,6450,6450,6450,0
20230719,114000,102389140,6450,6450,6450,6450,0
20230719,113900,102389140,6450,6450,6450,6450,51
20230719,113800,102060190,6440,6440,6440,6440,1
20230719,113700,102053750,6440,6440,6440,6440,0
20230719,113600,102053750,6440,6440,6440,6440,3
20230719,113500,102034430,6440,6440,6440,6440,74
20230719,113400,101557870,6440,6440,6440,6440,0
20230719,113300,101557870,6440,6440,6440,6440,0
20230719,113200,101557870,6440,6440,6440,6440,0
20230719,113100,101557870,6440,6430,6440,6430,5
20230719,113000,101525710,6430,6430,6430,6430,0
20230719,112900,101525710,6430,6440,6440,6430,50
20230719,112800,101204180,6450,6450,6450,6450,0
20230719,112700,101204180,6450,6450,6450,6450,0
20230719,112600,101204180,6450,6450,6450,6450,0
20230719,112500,101204180,6450,6450,6450,6450,0
20230719,112400,101204180,6450,6450,6450,6450,0
20230719,112300,101204180,6450,6450,6450,6450,0
20230719,112200,101204180,6450,6450,6450,6450,0
20230719,112100,101204180,6450,6450,6450,6450,0
20230719,112000,101204180,6450,6440,6450,6440,7
20230719,111900,101159050,6420,6420,6420,6420,0
20230719,111800,101159050,6420,6420,6420,6420,0
20230719,111700,101159050,6420,6420,6420,6420,0
20230719,111600,101159050,6420,6420,6420,6420,0
20230719,111500,101159050,6420,6440,6440,6420,51
20230719,111400,100831610,6440,6430,6440,6430,3
20230719,111300,100812300,6420,6420,6420,6420,1
20230719,111200,100805880,6420,6420,6420,6420,0
20230719,111100,100805880,6420,6420,6420,6420,50
20230719,111000,100484880,6440,6440,6440,6440,0
20230719,110900,100484880,6440,6440,6440,6440,561
20230719,110800,96872040,6440,6440,6440,6440,0
20230719,110700,96872040,6440,6440,6440,6440,3
20230719,110600,96852720,6440,6450,6450,6440,2627
20230719,110500,79909170,6450,6460,6460,6450,971
20230719,110400,73636700,6460,6460,6460,6460,0
20230719,110300,73636700,6460,6460,6460,6460,50
20230719,110200,73313700,6460,6460,6460,6460,0
20230719,110100,73313700,6460,6460,6460,6460,0
20230719,110000,73313700,6460,6460,6460,6460,0
20230719,105900,73313700,6460,6460,6460,6460,84
20230719,105800,72771060,6460,6460,6460,6460,1
20230719,105700,72764600,6460,6460,6460,6460,16
20230719,105600,72661240,6460,6460,6460,6460,0
20230719,105500,72661240,6460,6460,6460,6460,124
20230719,105400,71860200,6460,6460,6460,6460,6
20230719,105300,71821440,6460,6460,6460,6460,0
20230719,105200,71821440,6460,6460,6460,6460,4
20230719,105100,71795600,6460,6460,6460,6460,10
20230719,105000,71731000,6460,6460,6460,6460,180
20230719,104900,70568200,6460,6460,6460,6460,0
20230719,104800,70568200,6460,6460,6460,6460,0
20230719,104700,70568200,6460,6460,6460,6460,134
20230719,104600,69702560,6460,6460,6460,6460,1
20230719,104500,69696100,6460,6460,6460,6460,100
20230719,104400,69050100,6470,6470,6470,6470,0
20230719,104300,69050100,6470,6470,6470,6470,0
20230719,104200,69050100,6470,6470,6470,6470,2
20230719,104100,69037160,6470,6470,6470,6470,0
20230719,104000,69037160,6470,6470,6470,6470,12
20230719,103900,68959520,6460,6460,6460,6460,60
20230719,103800,68571920,6470,6470,6470,6470,0
20230719,103700,68571920,6470,6470,6470,6470,21
20230719,103600,68436050,6460,6460,6460,6460,119
20230719,103500,67667310,6450,6460,6460,6450,15
20230719,103400,67570460,6450,6450,6450,6450,2
20230719,103300,67557560,6460,6440,6460,6440,174
20230719,103200,66436590,6440,6440,6440,6440,0
20230719,103100,66436590,6440,6440,6440,6440,2
20230719,103000,66423710,6430,6430,6430,6430,0
20230719,102900,66423710,6430,6430,6430,6430,0
20230719,102800,66423710,6430,6430,6430,6430,0
20230719,102700,66423710,6430,6430,6430,6430,201
20230719,102600,65131280,6430,6430,6430,6430,462
20230719,102500,62160620,6420,6420,6420,6420,346
20230719,102400,59939300,6420,6420,6420,6420,20
20230719,102300,59810900,6420,6420,6420,6420,92
20230719,102200,59220260,6420,6420,6420,6420,0
20230719,102100,59220260,6420,6420,6420,6420,8
20230719,102000,59168900,6420,6420,6420,6420,0
20230719,101900,59168900,6420,6420,6420,6420,0
20230719,101800,59168900,6420,6420,6420,6420,0
20230719,101700,59168900,6420,6420,6420,6420,0
20230719,101600,59168900,6420,6420,6420,6420,0
20230719,101500,59168900,6420,6420,6420,6420,0
20230719,101400,59168900,6420,6420,6420,6420,1
20230719,101300,59162480,6430,6430,6430,6430,0
20230719,101200,59162480,6430,6430,6430,6430,0
20230719,101100,59162480,6430,6430,6430,6430,0
20230719,101000,59162480,6430,6430,6430,6430,12
20230719,100900,59085320,6420,6420,6420,6420,12
20230719,100800,59008280,6430,6420,6430,6420,107
20230719,100700,58320320,6430,6430,6430,6430,2
20230719,100600,58307460,6430,6430,6430,6430,0
20230719,100500,58307460,6430,6430,6430,6430,10
20230719,100400,58243160,6430,6430,6430,6430,37
20230719,100300,58005250,6430,6430,6430,6430,0
20230719,100200,58005250,6430,6430,6430,6430,0
20230719,100100,58005250,6430,6430,6430,6430,0
20230719,100000,58005250,6430,6420,6430,6420,41
20230719,095900,57741980,6410,6410,6410,6410,0
20230719,095800,57741980,6410,6410,6410,6410,20
20230719,095700,57613780,6410,6410,6410,6410,20
20230719,095600,57485580,6410,6410,6410,6410,200
20230719,095500,56203580,6410,6410,6410,6410,0
20230719,095400,56203580,6410,6410,6410,6410,0
20230719,095300,56203580,6410,6410,6410,6410,224
20230719,095200,54767740,6410,6410,6410,6410,344
20230719,095100,52562700,6410,6410,6410,6410,5
20230719,095000,52530650,6420,6420,6420,6420,140
20230719,094900,51631850,6420,6420,6420,6420,1
20230719,094800,51625430,6420,6420,6420,6420,15
20230719,094700,51529130,6420,6420,6420,6420,0
20230719,094600,51529130,6420,6420,6420,6420,0
20230719,094500,51529130,6420,6410,6420,6410,6
20230719,094400,51490620,6420,6420,6420,6420,0
20230719,094300,51490620,6420,6420,6420,6420,0
20230719,094200,51490620,6420,6420,6420,6420,0
20230719,094100,51490620,6420,6420,6420,6420,0
20230719,094000,51490620,6420,6410,6420,6410,289
20230719,093900,49636110,6400,6400,6400,6400,45
20230719,093800,49348110,6400,6400,6400,6400,0
20230719,093700,49348110,6400,6400,6400,6400,5
20230719,093600,49316110,6410,6410,6410,6400,801
20230719,093500,44189690,6420,6420,6420,6420,202
20230719,093400,42892850,6420,6420,6420,6420,0
20230719,093300,42892850,6420,6420,6420,6420,17
20230719,093200,42783710,6420,6410,6420,6410,3
20230719,093100,42764460,6400,6400,6400,6400,2651
20230719,093000,25798060,6400,6400,6400,6400,1330
20230719,092900,17286060,6400,6400,6400,6390,144
20230719,092800,16364510,6400,6400,6400,6400,317
20230719,092700,14335710,6400,6400,6400,6400,0
20230719,092600,14335710,6400,6400,6400,6390,734
20230719,092500,9638620,6400,6400,6400,6400,69
20230719,092400,9197020,6400,6400,6400,6400,78
20230719,092300,8697820,6390,6390,6390,6390,0
20230719,092200,8697820,6390,6390,6390,6390,1
20230719,092100,8691430,6390,6390,6390,6390,0
20230719,092000,8691430,6390,6390,6390,6390,10
20230719,091900,8627530,6380,6380,6380,6380,1
20230719,091800,8621150,6390,6380,6390,6370,102
20230719,091700,7971320,6370,6370,6370,6370,100
20230719,091600,7334320,6370,6370,6370,6370,100
20230719,091500,6697320,6370,6370,6370,6370,319
20230719,091400,4665290,6370,6370,6370,6370,0
20230719,091300,4665290,6370,6380,6380,6370,96
20230719,091200,4053250,6380,6380,6380,6380,0
20230719,091100,4053250,6380,6380,6380,6380,1
20230719,091000,4046870,6380,6380,6380,6380,250
20230719,090900,2451870,6390,6390,6390,6390,0
20230719,090800,2451870,6390,6390,6390,6390,50
20230719,090700,2132370,6380,6380,6380,6380,1
20230719,090600,2125990,6380,6380,6380,6380,5
20230719,090500,2094090,6380,6390,6390,6380,56
20230719,090400,1736750,6400,6400,6400,6400,25
20230719,090300,1576750,6410,6410,6410,6410,14
20230719,090200,1487010,6430,6430,6430,6430,0
20230719,090100,1487010,6430,6430,6430,6430,63
20230719,090000,1081920,6440,6440,6440,6440,168