KissMeData/014790/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185700,161635275,2535,2535,2535,2535,1521
20230719,185600,161635275,2535,2535,2535,2535,0
20230719,185500,161635275,2535,2535,2535,2535,0
20230719,185400,161635275,2535,2535,2535,2535,0
20230719,185300,161635275,2535,2535,2535,2535,0
20230719,185200,161635275,2535,2535,2535,2535,0
20230719,185100,161635275,2535,2535,2535,2535,0
20230719,185000,161635275,2535,2535,2535,2535,0
20230719,184900,161635275,2535,2535,2535,2535,0
20230719,184800,161635275,2535,2535,2535,2535,0
20230719,184700,161635275,2535,2535,2535,2535,0
20230719,184600,161635275,2535,2535,2535,2535,0
20230719,184500,161635275,2535,2535,2535,2535,0
20230719,184400,161635275,2535,2535,2535,2535,0
20230719,184300,161635275,2535,2535,2535,2535,0
20230719,184200,161635275,2535,2535,2535,2535,0
20230719,184100,161635275,2535,2535,2535,2535,0
20230719,184000,161635275,2535,2535,2535,2535,0
20230719,183900,161635275,2535,2535,2535,2535,0
20230719,183800,161635275,2535,2535,2535,2535,0
20230719,183700,161635275,2535,2535,2535,2535,0
20230719,183600,161635275,2535,2535,2535,2535,0
20230719,183500,161635275,2535,2535,2535,2535,0
20230719,183400,161635275,2535,2535,2535,2535,0
20230719,183300,161635275,2535,2535,2535,2535,0
20230719,183200,161635275,2535,2535,2535,2535,0
20230719,183100,161635275,2535,2535,2535,2535,0
20230719,183000,161635275,2535,2535,2535,2535,0
20230719,182900,161635275,2535,2535,2535,2535,0
20230719,182800,161635275,2535,2535,2535,2535,0
20230719,182700,161635275,2535,2535,2535,2535,1521
20230719,182600,161635275,2535,2535,2535,2535,0
20230719,182500,161635275,2535,2535,2535,2535,0
20230719,182400,161635275,2535,2535,2535,2535,0
20230719,182300,161635275,2535,2535,2535,2535,0
20230719,182200,161635275,2535,2535,2535,2535,0
20230719,182100,161635275,2535,2535,2535,2535,0
20230719,182000,161635275,2535,2535,2535,2535,0
20230719,181900,161635275,2535,2535,2535,2535,0
20230719,181800,161635275,2535,2535,2535,2535,0
20230719,181700,161635275,2535,2535,2535,2535,0
20230719,181600,161635275,2535,2535,2535,2535,0
20230719,181500,161635275,2535,2535,2535,2535,0
20230719,181400,161635275,2535,2535,2535,2535,0
20230719,181300,161635275,2535,2535,2535,2535,0
20230719,181200,161635275,2535,2535,2535,2535,0
20230719,181100,161635275,2535,2535,2535,2535,0
20230719,181000,161635275,2535,2535,2535,2535,0
20230719,180900,161635275,2535,2535,2535,2535,0
20230719,180800,161635275,2535,2535,2535,2535,0
20230719,180700,161635275,2535,2535,2535,2535,0
20230719,180600,161635275,2535,2535,2535,2535,0
20230719,180500,161635275,2535,2535,2535,2535,0
20230719,180400,161635275,2535,2535,2535,2535,0
20230719,180300,161635275,2535,2535,2535,2535,0
20230719,180200,161635275,2535,2535,2535,2535,0
20230719,180100,161635275,2535,2535,2535,2535,0
20230719,180000,161635275,2535,2535,2535,2535,0
20230719,175900,161635275,2535,2535,2535,2535,0
20230719,175800,161635275,2535,2535,2535,2535,0
20230719,175700,161635275,2535,2535,2535,2535,1521
20230719,175600,161635275,2535,2535,2535,2535,0
20230719,175500,161635275,2535,2535,2535,2535,0
20230719,175400,161635275,2535,2535,2535,2535,0
20230719,175300,161635275,2535,2535,2535,2535,0
20230719,175200,161635275,2535,2535,2535,2535,0
20230719,175100,161635275,2535,2535,2535,2535,0
20230719,175000,161635275,2535,2535,2535,2535,0
20230719,174900,161635275,2535,2535,2535,2535,0
20230719,174800,161635275,2535,2535,2535,2535,0
20230719,174700,161635275,2535,2535,2535,2535,0
20230719,174600,161635275,2535,2535,2535,2535,0
20230719,174500,161635275,2535,2535,2535,2535,0
20230719,174400,161635275,2535,2535,2535,2535,0
20230719,174300,161635275,2535,2535,2535,2535,0
20230719,174200,161635275,2535,2535,2535,2535,0
20230719,174100,161635275,2535,2535,2535,2535,0
20230719,174000,161635275,2535,2535,2535,2535,0
20230719,173900,161635275,2535,2535,2535,2535,0
20230719,173800,161635275,2535,2535,2535,2535,0
20230719,173700,161635275,2535,2535,2535,2535,0
20230719,173600,161635275,2535,2535,2535,2535,0
20230719,173500,161635275,2535,2535,2535,2535,0
20230719,173400,161635275,2535,2535,2535,2535,0
20230719,173300,161635275,2535,2535,2535,2535,0
20230719,173200,161635275,2535,2535,2535,2535,0
20230719,173100,161635275,2535,2535,2535,2535,0
20230719,173000,161635275,2535,2535,2535,2535,0
20230719,172900,161635275,2535,2535,2535,2535,0
20230719,172800,161635275,2535,2535,2535,2535,0
20230719,172700,161635275,2535,2535,2535,2535,1521
20230719,172600,161635275,2535,2535,2535,2535,0
20230719,172500,161635275,2535,2535,2535,2535,0
20230719,172400,161635275,2535,2535,2535,2535,0
20230719,172300,161635275,2535,2535,2535,2535,0
20230719,172200,161635275,2535,2535,2535,2535,0
20230719,172100,161635275,2535,2535,2535,2535,0
20230719,172000,161635275,2535,2535,2535,2535,0
20230719,171900,161635275,2535,2535,2535,2535,0
20230719,171800,161635275,2535,2535,2535,2535,0
20230719,171700,161635275,2535,2535,2535,2535,0
20230719,171600,161635275,2535,2535,2535,2535,0
20230719,171500,161635275,2535,2535,2535,2535,0
20230719,171400,161635275,2535,2535,2535,2535,0
20230719,171300,161635275,2535,2535,2535,2535,0
20230719,171200,161635275,2535,2535,2535,2535,0
20230719,171100,161635275,2535,2535,2535,2535,0
20230719,171000,161635275,2535,2535,2535,2535,0
20230719,170900,161635275,2535,2535,2535,2535,0
20230719,170800,161635275,2535,2535,2535,2535,0
20230719,170700,161635275,2535,2535,2535,2535,0
20230719,170600,161635275,2535,2535,2535,2535,0
20230719,170500,161635275,2535,2535,2535,2535,0
20230719,170400,161635275,2535,2535,2535,2535,0
20230719,170300,161635275,2535,2535,2535,2535,0
20230719,170200,161635275,2535,2535,2535,2535,0
20230719,170100,161635275,2535,2535,2535,2535,0
20230719,170000,161635275,2535,2535,2535,2535,0
20230719,165900,161635275,2535,2535,2535,2535,0
20230719,165800,161635275,2535,2535,2535,2535,0
20230719,165700,161635275,2535,2535,2535,2535,1521
20230719,165600,161635275,2535,2535,2535,2535,0
20230719,165500,161635275,2535,2535,2535,2535,0
20230719,165400,161635275,2535,2535,2535,2535,0
20230719,165300,161635275,2535,2535,2535,2535,0
20230719,165200,161635275,2535,2535,2535,2535,0
20230719,165100,161635275,2535,2535,2535,2535,0
20230719,165000,161635275,2535,2535,2535,2535,0
20230719,164900,161635275,2535,2535,2535,2535,0
20230719,164800,161635275,2535,2535,2535,2535,0
20230719,164700,161635275,2535,2535,2535,2535,0
20230719,164600,161635275,2535,2535,2535,2535,0
20230719,164500,161635275,2535,2535,2535,2535,0
20230719,164400,161635275,2535,2535,2535,2535,0
20230719,164300,161635275,2535,2535,2535,2535,0
20230719,164200,161635275,2535,2535,2535,2535,0
20230719,164100,161635275,2535,2535,2535,2535,0
20230719,164000,161635275,2535,2535,2535,2535,0
20230719,163900,161635275,2535,2535,2535,2535,0
20230719,163800,161635275,2535,2535,2535,2535,0
20230719,163700,161635275,2535,2535,2535,2535,0
20230719,163600,161635275,2535,2535,2535,2535,0
20230719,163500,161635275,2535,2535,2535,2535,0
20230719,163400,161635275,2535,2535,2535,2535,0
20230719,163300,161635275,2535,2535,2535,2535,0
20230719,163200,161635275,2535,2535,2535,2535,0
20230719,163100,161635275,2535,2535,2535,2535,0
20230719,163000,161635275,2535,2535,2535,2535,0
20230719,162900,161635275,2535,2535,2535,2535,0
20230719,162800,161635275,2535,2535,2535,2535,0
20230719,162700,161635275,2535,2535,2535,2535,1521
20230719,162600,161635275,2535,2535,2535,2535,0
20230719,162500,161635275,2535,2535,2535,2535,0
20230719,162400,161635275,2535,2535,2535,2535,0
20230719,162300,161635275,2535,2535,2535,2535,0
20230719,162200,161635275,2535,2535,2535,2535,0
20230719,162100,161635275,2535,2535,2535,2535,0
20230719,162000,161635275,2535,2535,2535,2535,0
20230719,161900,161635275,2535,2535,2535,2535,0
20230719,161800,161635275,2535,2535,2535,2535,0
20230719,161700,161635275,2535,2535,2535,2535,0
20230719,161600,161635275,2535,2535,2535,2535,0
20230719,161500,161635275,2535,2535,2535,2535,0
20230719,161400,161635275,2535,2535,2535,2535,0
20230719,161300,161635275,2535,2535,2535,2535,0
20230719,161200,161635275,2535,2535,2535,2535,0
20230719,161100,161635275,2535,2535,2535,2535,0
20230719,161000,161635275,2535,2535,2535,2535,0
20230719,160900,161635275,2535,2535,2535,2535,0
20230719,160800,161635275,2535,2535,2535,2535,0
20230719,160700,161635275,2535,2535,2535,2535,0
20230719,160600,161635275,2535,2535,2535,2535,0
20230719,160500,161635275,2535,2535,2535,2535,0
20230719,160400,161635275,2535,2535,2535,2535,0
20230719,160300,161635275,2535,2535,2535,2535,0
20230719,160200,161635275,2535,2535,2535,2535,0
20230719,160100,161635275,2535,2535,2535,2535,0
20230719,160000,161635275,2535,2535,2535,2535,0
20230719,155900,161635275,2535,2535,2535,2535,0
20230719,155800,161635275,2535,2535,2535,2535,0
20230719,155700,161635275,2535,2535,2535,2535,1521
20230719,155600,161635275,2535,2535,2535,2535,0
20230719,155500,161635275,2535,2535,2535,2535,0
20230719,155400,161635275,2535,2535,2535,2535,0
20230719,155300,161635275,2535,2535,2535,2535,0
20230719,155200,161635275,2535,2535,2535,2535,0
20230719,155100,161635275,2535,2535,2535,2535,0
20230719,155000,161635275,2535,2535,2535,2535,0
20230719,154900,161635275,2535,2535,2535,2535,0
20230719,154800,161635275,2535,2535,2535,2535,0
20230719,154700,161635275,2535,2535,2535,2535,0
20230719,154600,161635275,2535,2535,2535,2535,0
20230719,154500,161635275,2535,2535,2535,2535,0
20230719,154400,161635275,2535,2535,2535,2535,0
20230719,154300,161635275,2535,2535,2535,2535,0
20230719,154200,161635275,2535,2535,2535,2535,0
20230719,154100,161635275,2535,2535,2535,2535,0
20230719,154000,161635275,2535,2535,2535,2535,0
20230719,153900,161635275,2535,2535,2535,2535,0
20230719,153800,161635275,2535,2535,2535,2535,0
20230719,153700,161635275,2535,2535,2535,2535,0
20230719,153600,161635275,2535,2535,2535,2535,0
20230719,153500,161635275,2535,2535,2535,2535,0
20230719,153400,161635275,2535,2535,2535,2535,0
20230719,153300,161635275,2535,2535,2535,2535,0
20230719,153200,161635275,2535,2535,2535,2535,0
20230719,153100,161635275,2535,2535,2535,2535,0
20230719,153000,161635275,2535,2535,2535,2535,1521
20230719,152900,157779540,2545,2545,2545,2545,0
20230719,152800,157779540,2545,2545,2545,2545,0
20230719,152700,157779540,2545,2545,2545,2545,0
20230719,152600,157779540,2545,2545,2545,2545,0
20230719,152500,157779540,2545,2545,2545,2545,0
20230719,152400,157779540,2545,2545,2545,2545,0
20230719,152300,157779540,2545,2545,2545,2545,0
20230719,152200,157779540,2545,2545,2545,2545,0
20230719,152100,157779540,2545,2545,2545,2545,0
20230719,152000,157779540,2545,2545,2545,2545,0
20230719,151900,157779540,2545,2545,2545,2545,11
20230719,151800,157751545,2545,2540,2545,2540,32
20230719,151700,157670155,2545,2540,2545,2540,11
20230719,151600,157642210,2545,2550,2550,2545,28
20230719,151500,157570940,2550,2545,2550,2545,345
20230719,151400,156692910,2550,2545,2550,2545,11
20230719,151300,156664910,2545,2545,2545,2545,10
20230719,151200,156639460,2550,2545,2550,2545,110
20230719,151100,156359010,2550,2545,2550,2545,34
20230719,151000,156272475,2545,2545,2550,2545,201
20230719,150900,155760265,2545,2545,2545,2545,0
20230719,150800,155760265,2545,2545,2545,2545,574
20230719,150700,154299435,2545,2545,2545,2545,0
20230719,150600,154299435,2545,2545,2545,2545,0
20230719,150500,154299435,2545,2545,2545,2545,1
20230719,150400,154296890,2545,2545,2545,2545,0
20230719,150300,154296890,2545,2545,2545,2545,0
20230719,150200,154296890,2545,2545,2545,2545,1
20230719,150100,154294345,2545,2545,2545,2545,0
20230719,150000,154294345,2545,2545,2545,2545,0
20230719,145900,154294345,2545,2545,2545,2545,0
20230719,145800,154294345,2545,2545,2545,2545,0
20230719,145700,154294345,2545,2545,2545,2545,6
20230719,145600,154279075,2545,2545,2545,2545,100
20230719,145500,154024575,2545,2545,2545,2545,0
20230719,145400,154024575,2545,2545,2545,2545,430
20230719,145300,152930225,2545,2545,2545,2545,0
20230719,145200,152930225,2545,2545,2545,2540,806
20230719,145100,150879935,2545,2545,2545,2545,30
20230719,145000,150803585,2540,2540,2540,2540,60
20230719,144900,150651185,2550,2545,2550,2545,125
20230719,144800,150333010,2545,2545,2545,2545,40
20230719,144700,150231210,2545,2545,2545,2545,100
20230719,144600,149976710,2545,2545,2545,2545,213
20230719,144500,149434625,2540,2540,2540,2540,0
20230719,144400,149434625,2540,2540,2540,2540,0
20230719,144300,149434625,2540,2540,2540,2540,0
20230719,144200,149434625,2540,2540,2540,2540,0
20230719,144100,149434625,2540,2540,2540,2540,8
20230719,144000,149414305,2540,2535,2540,2535,23
20230719,143900,149355900,2535,2535,2535,2535,30
20230719,143800,149279850,2535,2535,2535,2535,70
20230719,143700,149102400,2535,2535,2535,2535,10
20230719,143600,149077050,2535,2535,2535,2535,1
20230719,143500,149074515,2535,2535,2535,2535,0
20230719,143400,149074515,2535,2535,2535,2535,5
20230719,143300,149061840,2535,2535,2535,2535,0
20230719,143200,149061840,2535,2535,2535,2535,101
20230719,143100,148805805,2530,2535,2535,2530,71
20230719,143000,148626025,2535,2535,2535,2535,3
20230719,142900,148618420,2530,2530,2530,2530,0
20230719,142800,148618420,2530,2530,2530,2530,0
20230719,142700,148618420,2530,2530,2530,2530,0
20230719,142600,148618420,2530,2530,2530,2530,0
20230719,142500,148618420,2530,2530,2530,2530,0
20230719,142400,148618420,2530,2530,2530,2530,0
20230719,142300,148618420,2530,2530,2530,2530,2021
20230719,142200,143505290,2530,2525,2530,2525,2435
20230719,142100,137345740,2530,2530,2530,2530,5827
20230719,142000,122603430,2535,2535,2535,2535,1364
20230719,141900,119145690,2540,2540,2540,2540,1981
20230719,141800,114113950,2540,2540,2540,2540,50
20230719,141700,113986950,2540,2540,2540,2540,20
20230719,141600,113936150,2540,2540,2540,2540,0
20230719,141500,113936150,2540,2540,2540,2540,53
20230719,141400,113801530,2540,2540,2540,2540,812
20230719,141300,111739050,2540,2540,2540,2540,2348
20230719,141200,105775130,2540,2540,2540,2540,0
20230719,141100,105775130,2540,2540,2540,2540,0
20230719,141000,105775130,2540,2540,2540,2540,4
20230719,140900,105764970,2540,2540,2540,2540,2
20230719,140800,105759890,2545,2545,2545,2545,0
20230719,140700,105759890,2545,2545,2545,2545,0
20230719,140600,105759890,2545,2545,2545,2545,10
20230719,140500,105734440,2545,2545,2545,2545,1
20230719,140400,105731895,2545,2545,2545,2545,0
20230719,140300,105731895,2545,2545,2545,2545,33
20230719,140200,105647910,2550,2550,2550,2550,5
20230719,140100,105635160,2550,2550,2550,2550,0
20230719,140000,105635160,2550,2550,2550,2550,0
20230719,135900,105635160,2550,2550,2550,2550,1
20230719,135800,105632610,2545,2545,2545,2545,0
20230719,135700,105632610,2545,2545,2545,2545,1657
20230719,135600,101415545,2545,2545,2545,2545,0
20230719,135500,101415545,2545,2545,2545,2545,1943
20230719,135400,96470610,2545,2545,2545,2545,0
20230719,135300,96470610,2545,2545,2545,2545,0
20230719,135200,96470610,2545,2545,2545,2545,1
20230719,135100,96468065,2545,2545,2545,2545,100
20230719,135000,96213565,2545,2550,2550,2545,3934
20230719,134900,86201530,2550,2550,2550,2550,0
20230719,134800,86201530,2550,2555,2555,2550,4257
20230719,134700,75339225,2555,2555,2555,2555,1
20230719,134600,75336670,2550,2550,2550,2550,0
20230719,134500,75336670,2550,2550,2550,2550,0
20230719,134400,75336670,2550,2550,2550,2550,0
20230719,134300,75336670,2550,2550,2550,2550,0
20230719,134200,75336670,2550,2550,2550,2550,0
20230719,134100,75336670,2550,2550,2550,2550,1
20230719,134000,75334120,2555,2555,2555,2555,120
20230719,133900,75027520,2555,2555,2555,2555,1
20230719,133800,75024965,2555,2555,2555,2555,17
20230719,133700,74981530,2555,2555,2555,2555,1
20230719,133600,74978975,2555,2555,2555,2555,1
20230719,133500,74976420,2555,2555,2555,2555,118
20230719,133400,74674930,2555,2555,2555,2555,7
20230719,133300,74657045,2555,2555,2555,2555,0
20230719,133200,74657045,2555,2555,2555,2555,9
20230719,133100,74634050,2555,2555,2555,2555,0
20230719,133000,74634050,2555,2555,2555,2555,0
20230719,132900,74634050,2555,2555,2555,2555,0
20230719,132800,74634050,2555,2555,2555,2555,100
20230719,132700,74378550,2555,2555,2555,2555,0
20230719,132600,74378550,2555,2555,2555,2555,0
20230719,132500,74378550,2555,2555,2555,2555,0
20230719,132400,74378550,2555,2555,2555,2555,0
20230719,132300,74378550,2555,2555,2555,2555,0
20230719,132200,74378550,2555,2555,2555,2555,0
20230719,132100,74378550,2555,2555,2555,2555,100
20230719,132000,74123050,2555,2555,2555,2555,1000
20230719,131900,71568050,2555,2555,2555,2555,140
20230719,131800,71210350,2555,2555,2555,2555,0
20230719,131700,71210350,2555,2555,2555,2555,50
20230719,131600,71082600,2555,2555,2555,2555,0
20230719,131500,71082600,2555,2555,2555,2555,10
20230719,131400,71057050,2555,2555,2555,2555,10
20230719,131300,71031500,2555,2555,2555,2555,0
20230719,131200,71031500,2555,2555,2555,2555,0
20230719,131100,71031500,2555,2555,2555,2555,0
20230719,131000,71031500,2555,2555,2555,2555,5
20230719,130900,71018725,2555,2555,2555,2555,0
20230719,130800,71018725,2555,2555,2555,2555,0
20230719,130700,71018725,2555,2555,2555,2555,0
20230719,130600,71018725,2555,2555,2555,2555,0
20230719,130500,71018725,2555,2555,2555,2555,0
20230719,130400,71018725,2555,2555,2555,2555,0
20230719,130300,71018725,2555,2555,2555,2555,0
20230719,130200,71018725,2555,2555,2555,2555,0
20230719,130100,71018725,2555,2555,2555,2555,0
20230719,130000,71018725,2555,2555,2555,2555,0
20230719,125900,71018725,2555,2555,2555,2555,0
20230719,125800,71018725,2555,2555,2555,2555,0
20230719,125700,71018725,2555,2555,2555,2555,0
20230719,125600,71018725,2555,2555,2555,2555,0
20230719,125500,71018725,2555,2555,2555,2555,0
20230719,125400,71018725,2555,2555,2555,2555,1741
20230719,125300,66570470,2560,2560,2560,2560,500
20230719,125200,65290470,2560,2560,2560,2560,100
20230719,125100,65034470,2555,2555,2555,2555,0
20230719,125000,65034470,2555,2555,2555,2555,0
20230719,124900,65034470,2555,2555,2555,2555,0
20230719,124800,65034470,2555,2555,2555,2555,448
20230719,124700,63889830,2550,2550,2550,2550,0
20230719,124600,63889830,2550,2550,2550,2550,0
20230719,124500,63889830,2550,2550,2550,2550,0
20230719,124400,63889830,2550,2550,2550,2550,0
20230719,124300,63889830,2550,2550,2550,2550,0
20230719,124200,63889830,2550,2550,2550,2550,0
20230719,124100,63889830,2550,2550,2550,2550,0
20230719,124000,63889830,2550,2550,2550,2550,418
20230719,123900,62823930,2550,2550,2550,2550,0
20230719,123800,62823930,2550,2550,2550,2550,0
20230719,123700,62823930,2550,2550,2550,2550,0
20230719,123600,62823930,2550,2550,2550,2550,0
20230719,123500,62823930,2550,2550,2550,2550,0
20230719,123400,62823930,2550,2550,2550,2550,0
20230719,123300,62823930,2550,2550,2550,2550,0
20230719,123200,62823930,2550,2550,2550,2550,0
20230719,123100,62823930,2550,2555,2555,2550,11
20230719,123000,62795830,2555,2555,2555,2555,1
20230719,122900,62793275,2555,2555,2555,2555,0
20230719,122800,62793275,2555,2555,2555,2555,23
20230719,122700,62734510,2555,2555,2555,2555,163
20230719,122600,62318045,2555,2555,2555,2555,0
20230719,122500,62318045,2555,2555,2555,2555,0
20230719,122400,62318045,2555,2555,2555,2555,0
20230719,122300,62318045,2555,2555,2555,2555,0
20230719,122200,62318045,2555,2555,2555,2555,0
20230719,122100,62318045,2555,2555,2555,2555,0
20230719,122000,62318045,2555,2555,2555,2555,0
20230719,121900,62318045,2555,2555,2555,2555,0
20230719,121800,62318045,2555,2555,2555,2555,100
20230719,121700,62062545,2555,2555,2555,2555,0
20230719,121600,62062545,2555,2555,2555,2555,0
20230719,121500,62062545,2555,2555,2555,2555,0
20230719,121400,62062545,2555,2555,2555,2555,0
20230719,121300,62062545,2555,2555,2555,2555,100
20230719,121200,61807045,2550,2550,2550,2550,0
20230719,121100,61807045,2550,2550,2550,2550,0
20230719,121000,61807045,2550,2550,2550,2550,15
20230719,120900,61768795,2555,2555,2555,2555,20
20230719,120800,61717695,2555,2555,2555,2555,0
20230719,120700,61717695,2555,2555,2555,2555,20
20230719,120600,61666595,2555,2555,2555,2555,0
20230719,120500,61666595,2555,2550,2555,2550,401
20230719,120400,60644040,2550,2550,2550,2550,22
20230719,120300,60587940,2555,2555,2555,2555,0
20230719,120200,60587940,2555,2555,2555,2555,0
20230719,120100,60587940,2555,2555,2555,2555,0
20230719,120000,60587940,2555,2555,2555,2555,0
20230719,115900,60587940,2555,2555,2555,2555,0
20230719,115800,60587940,2555,2555,2555,2555,0
20230719,115700,60587940,2555,2555,2555,2555,0
20230719,115600,60587940,2555,2555,2555,2555,0
20230719,115500,60587940,2555,2555,2555,2555,0
20230719,115400,60587940,2555,2555,2555,2555,0
20230719,115300,60587940,2555,2555,2555,2555,15
20230719,115200,60549615,2545,2545,2545,2545,0
20230719,115100,60549615,2545,2545,2545,2545,1
20230719,115000,60547070,2555,2550,2555,2550,741
20230719,114900,58657495,2550,2550,2550,2550,0
20230719,114800,58657495,2550,2550,2550,2550,0
20230719,114700,58657495,2550,2550,2550,2550,0
20230719,114600,58657495,2550,2550,2550,2550,0
20230719,114500,58657495,2550,2550,2550,2550,0
20230719,114400,58657495,2550,2550,2550,2550,0
20230719,114300,58657495,2550,2550,2550,2550,0
20230719,114200,58657495,2550,2550,2550,2550,0
20230719,114100,58657495,2550,2550,2550,2550,0
20230719,114000,58657495,2550,2550,2550,2550,0
20230719,113900,58657495,2550,2550,2550,2550,0
20230719,113800,58657495,2550,2550,2550,2550,288
20230719,113700,57923095,2550,2550,2550,2550,0
20230719,113600,57923095,2550,2550,2550,2550,0
20230719,113500,57923095,2550,2550,2550,2550,0
20230719,113400,57923095,2550,2550,2550,2550,0
20230719,113300,57923095,2550,2550,2550,2550,0
20230719,113200,57923095,2550,2550,2550,2550,5
20230719,113100,57910345,2550,2550,2550,2550,4
20230719,113000,57900145,2550,2550,2550,2550,10
20230719,112900,57874645,2550,2550,2550,2550,0
20230719,112800,57874645,2550,2550,2550,2550,0
20230719,112700,57874645,2550,2550,2550,2550,5
20230719,112600,57861895,2550,2550,2550,2550,0
20230719,112500,57861895,2550,2550,2550,2550,0
20230719,112400,57861895,2550,2550,2550,2550,0
20230719,112300,57861895,2550,2550,2550,2550,0
20230719,112200,57861895,2550,2550,2550,2550,13
20230719,112100,57828745,2550,2550,2550,2550,100
20230719,112000,57573745,2550,2550,2550,2550,34
20230719,111900,57487045,2550,2550,2550,2550,10
20230719,111800,57461545,2550,2550,2550,2550,5
20230719,111700,57448795,2550,2550,2550,2550,0
20230719,111600,57448795,2550,2550,2550,2550,0
20230719,111500,57448795,2550,2550,2550,2550,0
20230719,111400,57448795,2550,2550,2550,2550,0
20230719,111300,57448795,2550,2550,2550,2550,0
20230719,111200,57448795,2550,2550,2550,2550,0
20230719,111100,57448795,2550,2550,2550,2550,0
20230719,111000,57448795,2550,2550,2550,2550,0
20230719,110900,57448795,2550,2550,2550,2550,5
20230719,110800,57436045,2550,2550,2550,2550,0
20230719,110700,57436045,2550,2550,2550,2550,0
20230719,110600,57436045,2550,2550,2550,2550,449
20230719,110500,56291095,2560,2560,2560,2560,0
20230719,110400,56291095,2560,2560,2560,2560,0
20230719,110300,56291095,2560,2560,2560,2560,0
20230719,110200,56291095,2560,2555,2560,2555,104
20230719,110100,56025355,2555,2555,2555,2555,0
20230719,110000,56025355,2555,2555,2555,2555,0
20230719,105900,56025355,2555,2555,2555,2555,0
20230719,105800,56025355,2555,2555,2555,2555,425
20230719,105700,54939480,2550,2550,2550,2550,18
20230719,105600,54893580,2555,2555,2555,2555,0
20230719,105500,54893580,2555,2555,2555,2555,632
20230719,105400,53278820,2565,2565,2565,2565,0
20230719,105300,53278820,2565,2565,2565,2565,0
20230719,105200,53278820,2565,2565,2565,2565,0
20230719,105100,53278820,2565,2565,2565,2565,0
20230719,105000,53278820,2565,2565,2565,2565,0
20230719,104900,53278820,2565,2565,2565,2565,1
20230719,104800,53276255,2555,2555,2555,2555,0
20230719,104700,53276255,2555,2555,2555,2555,0
20230719,104600,53276255,2555,2555,2555,2555,0
20230719,104500,53276255,2555,2555,2555,2555,0
20230719,104400,53276255,2555,2555,2555,2555,0
20230719,104300,53276255,2555,2555,2555,2555,0
20230719,104200,53276255,2555,2555,2555,2555,0
20230719,104100,53276255,2555,2555,2555,2555,0
20230719,104000,53276255,2555,2555,2555,2555,0
20230719,103900,53276255,2555,2555,2555,2555,0
20230719,103800,53276255,2555,2555,2555,2555,0
20230719,103700,53276255,2555,2555,2555,2555,50
20230719,103600,53148505,2560,2560,2560,2560,1162
20230719,103500,50173785,2550,2550,2550,2550,0
20230719,103400,50173785,2550,2555,2555,2550,1190
20230719,103300,47138285,2550,2550,2550,2550,0
20230719,103200,47138285,2550,2550,2550,2550,0
20230719,103100,47138285,2550,2550,2550,2550,0
20230719,103000,47138285,2550,2550,2550,2550,0
20230719,102900,47138285,2550,2550,2550,2550,0
20230719,102800,47138285,2550,2550,2550,2550,0
20230719,102700,47138285,2550,2550,2550,2550,0
20230719,102600,47138285,2550,2550,2550,2550,70
20230719,102500,46959785,2560,2560,2560,2560,10
20230719,102400,46934185,2550,2550,2550,2550,600
20230719,102300,45404185,2560,2560,2560,2560,0
20230719,102200,45404185,2560,2560,2560,2560,2
20230719,102100,45399065,2550,2550,2550,2550,65
20230719,102000,45233315,2560,2560,2560,2560,0
20230719,101900,45233315,2560,2560,2560,2560,0
20230719,101800,45233315,2560,2560,2560,2560,0
20230719,101700,45233315,2560,2560,2560,2560,20
20230719,101600,45182115,2560,2560,2560,2560,0
20230719,101500,45182115,2560,2560,2560,2560,0
20230719,101400,45182115,2560,2560,2560,2560,10
20230719,101300,45156515,2560,2560,2560,2560,0
20230719,101200,45156515,2560,2560,2560,2560,1
20230719,101100,45153955,2560,2555,2560,2555,100
20230719,101000,44898320,2550,2550,2550,2550,10
20230719,100900,44872820,2555,2555,2555,2555,0
20230719,100800,44872820,2555,2555,2555,2555,54
20230719,100700,44734850,2555,2550,2555,2550,415
20230719,100600,43674530,2555,2550,2555,2545,1026
20230719,100500,41057865,2555,2555,2555,2555,0
20230719,100400,41057865,2555,2555,2555,2555,0
20230719,100300,41057865,2555,2555,2555,2555,20
20230719,100200,41006765,2555,2555,2555,2555,0
20230719,100100,41006765,2555,2555,2555,2555,0
20230719,100000,41006765,2555,2555,2555,2555,500
20230719,095900,39729265,2560,2560,2560,2560,0
20230719,095800,39729265,2560,2560,2560,2560,0
20230719,095700,39729265,2560,2560,2560,2560,50
20230719,095600,39601265,2560,2560,2560,2560,0
20230719,095500,39601265,2560,2560,2560,2560,21
20230719,095400,39547505,2560,2560,2560,2560,4
20230719,095300,39537265,2550,2550,2550,2550,0
20230719,095200,39537265,2550,2550,2550,2550,1156
20230719,095100,36589465,2550,2550,2550,2550,500
20230719,095000,35314465,2560,2560,2560,2560,300
20230719,094900,34546465,2560,2560,2560,2560,6
20230719,094800,34531105,2550,2550,2550,2550,0
20230719,094700,34531105,2550,2550,2550,2550,0
20230719,094600,34531105,2550,2550,2550,2550,0
20230719,094500,34531105,2550,2550,2550,2550,300
20230719,094400,33766105,2555,2555,2555,2555,0
20230719,094300,33766105,2555,2555,2555,2555,0
20230719,094200,33766105,2555,2555,2555,2555,1
20230719,094100,33763550,2560,2560,2560,2560,764
20230719,094000,31807710,2560,2550,2560,2545,759
20230719,093900,29872515,2550,2560,2560,2550,3629
20230719,093800,20608455,2560,2560,2560,2560,3
20230719,093700,20600775,2555,2555,2555,2555,0
20230719,093600,20600775,2555,2555,2555,2555,102
20230719,093500,20340165,2565,2565,2565,2565,300
20230719,093400,19570665,2565,2565,2565,2565,0
20230719,093300,19570665,2565,2565,2565,2565,0
20230719,093200,19570665,2565,2565,2565,2565,0
20230719,093100,19570665,2565,2565,2565,2565,0
20230719,093000,19570665,2565,2555,2565,2555,12
20230719,092900,19539965,2560,2560,2560,2560,500
20230719,092800,18259965,2560,2550,2560,2550,12
20230719,092700,18229345,2550,2550,2550,2550,0
20230719,092600,18229345,2550,2555,2555,2550,627
20230719,092500,16630235,2550,2550,2550,2550,0
20230719,092400,16630235,2550,2555,2555,2550,170
20230719,092300,16196730,2555,2555,2555,2555,0
20230719,092200,16196730,2555,2555,2555,2555,0
20230719,092100,16196730,2555,2555,2555,2555,12
20230719,092000,16166070,2565,2565,2565,2565,38
20230719,091900,16068600,2565,2550,2565,2550,55
20230719,091800,15928335,2550,2560,2560,2550,385
20230719,091700,14946070,2560,2555,2560,2555,1082
20230719,091600,12181150,2560,2560,2560,2560,20
20230719,091500,12129950,2560,2560,2560,2560,0
20230719,091400,12129950,2560,2555,2560,2555,21
20230719,091300,12076290,2560,2555,2560,2555,387
20230719,091200,11087490,2560,2565,2565,2560,1256
20230719,091100,7867130,2570,2570,2570,2570,1
20230719,091000,7864560,2560,2560,2560,2560,0
20230719,090900,7864560,2560,2565,2565,2560,1436
20230719,090800,4185915,2570,2570,2570,2570,41
20230719,090700,4080545,2565,2565,2565,2565,766
20230719,090600,2115755,2565,2565,2565,2565,41
20230719,090500,2010590,2565,2570,2570,2565,344
20230719,090400,1128105,2575,2575,2575,2575,8
20230719,090300,1107505,2580,2590,2590,2580,56
20230719,090200,962755,2605,2605,2605,2605,0
20230719,090100,962755,2605,2605,2605,2605,6
20230719,090000,947125,2620,2625,2625,2620,361