KissMeData/035150/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191300,465615860,8120,8120,8120,8120,4003
20230719,191200,465615860,8120,8120,8120,8120,0
20230719,191100,465615860,8120,8120,8120,8120,0
20230719,191000,465615860,8120,8120,8120,8120,0
20230719,190900,465615860,8120,8120,8120,8120,0
20230719,190800,465615860,8120,8120,8120,8120,0
20230719,190700,465615860,8120,8120,8120,8120,0
20230719,190600,465615860,8120,8120,8120,8120,0
20230719,190500,465615860,8120,8120,8120,8120,0
20230719,190400,465615860,8120,8120,8120,8120,0
20230719,190300,465615860,8120,8120,8120,8120,0
20230719,190200,465615860,8120,8120,8120,8120,0
20230719,190100,465615860,8120,8120,8120,8120,0
20230719,190000,465615860,8120,8120,8120,8120,0
20230719,185900,465615860,8120,8120,8120,8120,0
20230719,185800,465615860,8120,8120,8120,8120,0
20230719,185700,465615860,8120,8120,8120,8120,0
20230719,185600,465615860,8120,8120,8120,8120,0
20230719,185500,465615860,8120,8120,8120,8120,0
20230719,185400,465615860,8120,8120,8120,8120,0
20230719,185300,465615860,8120,8120,8120,8120,0
20230719,185200,465615860,8120,8120,8120,8120,0
20230719,185100,465615860,8120,8120,8120,8120,0
20230719,185000,465615860,8120,8120,8120,8120,0
20230719,184900,465615860,8120,8120,8120,8120,0
20230719,184800,465615860,8120,8120,8120,8120,0
20230719,184700,465615860,8120,8120,8120,8120,0
20230719,184600,465615860,8120,8120,8120,8120,0
20230719,184500,465615860,8120,8120,8120,8120,0
20230719,184400,465615860,8120,8120,8120,8120,0
20230719,184300,465615860,8120,8120,8120,8120,4003
20230719,184200,465615860,8120,8120,8120,8120,0
20230719,184100,465615860,8120,8120,8120,8120,0
20230719,184000,465615860,8120,8120,8120,8120,0
20230719,183900,465615860,8120,8120,8120,8120,0
20230719,183800,465615860,8120,8120,8120,8120,0
20230719,183700,465615860,8120,8120,8120,8120,0
20230719,183600,465615860,8120,8120,8120,8120,0
20230719,183500,465615860,8120,8120,8120,8120,0
20230719,183400,465615860,8120,8120,8120,8120,0
20230719,183300,465615860,8120,8120,8120,8120,0
20230719,183200,465615860,8120,8120,8120,8120,0
20230719,183100,465615860,8120,8120,8120,8120,0
20230719,183000,465615860,8120,8120,8120,8120,0
20230719,182900,465615860,8120,8120,8120,8120,0
20230719,182800,465615860,8120,8120,8120,8120,0
20230719,182700,465615860,8120,8120,8120,8120,0
20230719,182600,465615860,8120,8120,8120,8120,0
20230719,182500,465615860,8120,8120,8120,8120,0
20230719,182400,465615860,8120,8120,8120,8120,0
20230719,182300,465615860,8120,8120,8120,8120,0
20230719,182200,465615860,8120,8120,8120,8120,0
20230719,182100,465615860,8120,8120,8120,8120,0
20230719,182000,465615860,8120,8120,8120,8120,0
20230719,181900,465615860,8120,8120,8120,8120,0
20230719,181800,465615860,8120,8120,8120,8120,0
20230719,181700,465615860,8120,8120,8120,8120,0
20230719,181600,465615860,8120,8120,8120,8120,0
20230719,181500,465615860,8120,8120,8120,8120,0
20230719,181400,465615860,8120,8120,8120,8120,0
20230719,181300,465615860,8120,8120,8120,8120,4003
20230719,181200,465615860,8120,8120,8120,8120,0
20230719,181100,465615860,8120,8120,8120,8120,0
20230719,181000,465615860,8120,8120,8120,8120,0
20230719,180900,465615860,8120,8120,8120,8120,0
20230719,180800,465615860,8120,8120,8120,8120,0
20230719,180700,465615860,8120,8120,8120,8120,0
20230719,180600,465615860,8120,8120,8120,8120,0
20230719,180500,465615860,8120,8120,8120,8120,0
20230719,180400,465615860,8120,8120,8120,8120,0
20230719,180300,465615860,8120,8120,8120,8120,0
20230719,180200,465615860,8120,8120,8120,8120,0
20230719,180100,465615860,8120,8120,8120,8120,0
20230719,180000,465615860,8120,8120,8120,8120,0
20230719,175900,465615860,8120,8120,8120,8120,0
20230719,175800,465615860,8120,8120,8120,8120,0
20230719,175700,465615860,8120,8120,8120,8120,0
20230719,175600,465615860,8120,8120,8120,8120,0
20230719,175500,465615860,8120,8120,8120,8120,0
20230719,175400,465615860,8120,8120,8120,8120,0
20230719,175300,465615860,8120,8120,8120,8120,0
20230719,175200,465615860,8120,8120,8120,8120,0
20230719,175100,465615860,8120,8120,8120,8120,0
20230719,175000,465615860,8120,8120,8120,8120,0
20230719,174900,465615860,8120,8120,8120,8120,0
20230719,174800,465615860,8120,8120,8120,8120,0
20230719,174700,465615860,8120,8120,8120,8120,0
20230719,174600,465615860,8120,8120,8120,8120,0
20230719,174500,465615860,8120,8120,8120,8120,0
20230719,174400,465615860,8120,8120,8120,8120,0
20230719,174300,465615860,8120,8120,8120,8120,4003
20230719,174200,465615860,8120,8120,8120,8120,0
20230719,174100,465615860,8120,8120,8120,8120,0
20230719,174000,465615860,8120,8120,8120,8120,0
20230719,173900,465615860,8120,8120,8120,8120,0
20230719,173800,465615860,8120,8120,8120,8120,0
20230719,173700,465615860,8120,8120,8120,8120,0
20230719,173600,465615860,8120,8120,8120,8120,0
20230719,173500,465615860,8120,8120,8120,8120,0
20230719,173400,465615860,8120,8120,8120,8120,0
20230719,173300,465615860,8120,8120,8120,8120,0
20230719,173200,465615860,8120,8120,8120,8120,0
20230719,173100,465615860,8120,8120,8120,8120,0
20230719,173000,465615860,8120,8120,8120,8120,0
20230719,172900,465615860,8120,8120,8120,8120,0
20230719,172800,465615860,8120,8120,8120,8120,0
20230719,172700,465615860,8120,8120,8120,8120,0
20230719,172600,465615860,8120,8120,8120,8120,0
20230719,172500,465615860,8120,8120,8120,8120,0
20230719,172400,465615860,8120,8120,8120,8120,0
20230719,172300,465615860,8120,8120,8120,8120,0
20230719,172200,465615860,8120,8120,8120,8120,0
20230719,172100,465615860,8120,8120,8120,8120,0
20230719,172000,465615860,8120,8120,8120,8120,0
20230719,171900,465615860,8120,8120,8120,8120,0
20230719,171800,465615860,8120,8120,8120,8120,0
20230719,171700,465615860,8120,8120,8120,8120,0
20230719,171600,465615860,8120,8120,8120,8120,0
20230719,171500,465615860,8120,8120,8120,8120,0
20230719,171400,465615860,8120,8120,8120,8120,0
20230719,171300,465615860,8120,8120,8120,8120,4003
20230719,171200,465615860,8120,8120,8120,8120,0
20230719,171100,465615860,8120,8120,8120,8120,0
20230719,171000,465615860,8120,8120,8120,8120,0
20230719,170900,465615860,8120,8120,8120,8120,0
20230719,170800,465615860,8120,8120,8120,8120,0
20230719,170700,465615860,8120,8120,8120,8120,0
20230719,170600,465615860,8120,8120,8120,8120,0
20230719,170500,465615860,8120,8120,8120,8120,0
20230719,170400,465615860,8120,8120,8120,8120,0
20230719,170300,465615860,8120,8120,8120,8120,0
20230719,170200,465615860,8120,8120,8120,8120,0
20230719,170100,465615860,8120,8120,8120,8120,0
20230719,170000,465615860,8120,8120,8120,8120,0
20230719,165900,465615860,8120,8120,8120,8120,0
20230719,165800,465615860,8120,8120,8120,8120,0
20230719,165700,465615860,8120,8120,8120,8120,0
20230719,165600,465615860,8120,8120,8120,8120,0
20230719,165500,465615860,8120,8120,8120,8120,0
20230719,165400,465615860,8120,8120,8120,8120,0
20230719,165300,465615860,8120,8120,8120,8120,0
20230719,165200,465615860,8120,8120,8120,8120,0
20230719,165100,465615860,8120,8120,8120,8120,0
20230719,165000,465615860,8120,8120,8120,8120,0
20230719,164900,465615860,8120,8120,8120,8120,0
20230719,164800,465615860,8120,8120,8120,8120,0
20230719,164700,465615860,8120,8120,8120,8120,0
20230719,164600,465615860,8120,8120,8120,8120,0
20230719,164500,465615860,8120,8120,8120,8120,0
20230719,164400,465615860,8120,8120,8120,8120,0
20230719,164300,465615860,8120,8120,8120,8120,4003
20230719,164200,465615860,8120,8120,8120,8120,0
20230719,164100,465615860,8120,8120,8120,8120,0
20230719,164000,465615860,8120,8120,8120,8120,0
20230719,163900,465615860,8120,8120,8120,8120,0
20230719,163800,465615860,8120,8120,8120,8120,0
20230719,163700,465615860,8120,8120,8120,8120,0
20230719,163600,465615860,8120,8120,8120,8120,0
20230719,163500,465615860,8120,8120,8120,8120,0
20230719,163400,465615860,8120,8120,8120,8120,0
20230719,163300,465615860,8120,8120,8120,8120,0
20230719,163200,465615860,8120,8120,8120,8120,0
20230719,163100,465615860,8120,8120,8120,8120,0
20230719,163000,465615860,8120,8120,8120,8120,0
20230719,162900,465615860,8120,8120,8120,8120,0
20230719,162800,465615860,8120,8120,8120,8120,0
20230719,162700,465615860,8120,8120,8120,8120,0
20230719,162600,465615860,8120,8120,8120,8120,0
20230719,162500,465615860,8120,8120,8120,8120,0
20230719,162400,465615860,8120,8120,8120,8120,0
20230719,162300,465615860,8120,8120,8120,8120,0
20230719,162200,465615860,8120,8120,8120,8120,0
20230719,162100,465615860,8120,8120,8120,8120,0
20230719,162000,465615860,8120,8120,8120,8120,0
20230719,161900,465615860,8120,8120,8120,8120,0
20230719,161800,465615860,8120,8120,8120,8120,0
20230719,161700,465615860,8120,8120,8120,8120,0
20230719,161600,465615860,8120,8120,8120,8120,0
20230719,161500,465615860,8120,8120,8120,8120,0
20230719,161400,465615860,8120,8120,8120,8120,0
20230719,161300,465615860,8120,8120,8120,8120,4003
20230719,161200,465615860,8120,8120,8120,8120,0
20230719,161100,465615860,8120,8120,8120,8120,0
20230719,161000,465615860,8120,8120,8120,8120,0
20230719,160900,465615860,8120,8120,8120,8120,0
20230719,160800,465615860,8120,8120,8120,8120,0
20230719,160700,465615860,8120,8120,8120,8120,0
20230719,160600,465615860,8120,8120,8120,8120,0
20230719,160500,465615860,8120,8120,8120,8120,0
20230719,160400,465615860,8120,8120,8120,8120,0
20230719,160300,465615860,8120,8120,8120,8120,0
20230719,160200,465615860,8120,8120,8120,8120,0
20230719,160100,465615860,8120,8120,8120,8120,0
20230719,160000,465615860,8120,8120,8120,8120,0
20230719,155900,465615860,8120,8120,8120,8120,0
20230719,155800,465615860,8120,8120,8120,8120,0
20230719,155700,465615860,8120,8120,8120,8120,0
20230719,155600,465615860,8120,8120,8120,8120,0
20230719,155500,465615860,8120,8120,8120,8120,0
20230719,155400,465615860,8120,8120,8120,8120,0
20230719,155300,465615860,8120,8120,8120,8120,0
20230719,155200,465615860,8120,8120,8120,8120,0
20230719,155100,465615860,8120,8120,8120,8120,0
20230719,155000,465615860,8120,8120,8120,8120,0
20230719,154900,465615860,8120,8120,8120,8120,0
20230719,154800,465615860,8120,8120,8120,8120,0
20230719,154700,465615860,8120,8120,8120,8120,0
20230719,154600,465615860,8120,8120,8120,8120,0
20230719,154500,465615860,8120,8120,8120,8120,0
20230719,154400,465615860,8120,8120,8120,8120,0
20230719,154300,465615860,8120,8120,8120,8120,4003
20230719,154200,465615860,8120,8120,8120,8120,0
20230719,154100,465615860,8120,8120,8120,8120,0
20230719,154000,465615860,8120,8120,8120,8120,0
20230719,153900,465615860,8120,8120,8120,8120,0
20230719,153800,465615860,8120,8120,8120,8120,0
20230719,153700,465615860,8120,8120,8120,8120,0
20230719,153600,465615860,8120,8120,8120,8120,0
20230719,153500,465615860,8120,8120,8120,8120,0
20230719,153400,465615860,8120,8120,8120,8120,0
20230719,153300,465615860,8120,8120,8120,8120,0
20230719,153200,465615860,8120,8120,8120,8120,0
20230719,153100,465615860,8120,8120,8120,8120,0
20230719,153000,465615860,8120,8120,8120,8120,4003
20230719,152900,433111500,8120,8120,8120,8120,0
20230719,152800,433111500,8120,8120,8120,8120,0
20230719,152700,433111500,8120,8120,8120,8120,0
20230719,152600,433111500,8120,8120,8120,8120,0
20230719,152500,433111500,8120,8120,8120,8120,0
20230719,152400,433111500,8120,8120,8120,8120,0
20230719,152300,433111500,8120,8120,8120,8120,0
20230719,152200,433111500,8120,8120,8120,8120,0
20230719,152100,433111500,8120,8120,8120,8120,0
20230719,152000,433111500,8120,8120,8120,8120,0
20230719,151900,433111500,8120,8120,8120,8120,0
20230719,151800,433111500,8120,8110,8120,8110,2
20230719,151700,433095270,8100,8120,8120,8100,33
20230719,151600,432827650,8120,8080,8120,8080,494
20230719,151500,428835490,8080,8080,8080,8080,0
20230719,151400,428835490,8080,8080,8080,8080,0
20230719,151300,428835490,8080,8080,8080,8080,30
20230719,151200,428593090,8080,8080,8080,8080,43
20230719,151100,428245650,8090,8090,8090,8090,0
20230719,151000,428245650,8090,8090,8090,8090,0
20230719,150900,428245650,8090,8090,8090,8090,0
20230719,150800,428245650,8090,8090,8090,8090,260
20230719,150700,426142250,8090,8090,8090,8090,0
20230719,150600,426142250,8090,8090,8090,8090,0
20230719,150500,426142250,8090,8090,8090,8090,0
20230719,150400,426142250,8090,8090,8090,8090,0
20230719,150300,426142250,8090,8090,8090,8090,2
20230719,150200,426126070,8080,8080,8080,8080,108
20230719,150100,425253430,8080,8080,8080,8080,0
20230719,150000,425253430,8080,8080,8080,8080,0
20230719,145900,425253430,8080,8080,8080,8080,0
20230719,145800,425253430,8080,8080,8080,8080,426
20230719,145700,421811350,8090,8090,8090,8090,0
20230719,145600,421811350,8090,8090,8090,8090,1
20230719,145500,421803260,8090,8090,8090,8090,0
20230719,145400,421803260,8090,8090,8090,8090,0
20230719,145300,421803260,8090,8090,8090,8090,0
20230719,145200,421803260,8090,8090,8090,8090,1
20230719,145100,421795170,8090,8090,8090,8090,0
20230719,145000,421795170,8090,8090,8090,8090,0
20230719,144900,421795170,8090,8090,8090,8090,190
20230719,144800,420258070,8100,8110,8110,8100,131
20230719,144700,419196960,8110,8110,8110,8110,0
20230719,144600,419196960,8110,8110,8110,8110,20
20230719,144500,419034760,8120,8120,8120,8120,30
20230719,144400,418791160,8130,8130,8130,8130,0
20230719,144300,418791160,8130,8130,8130,8130,0
20230719,144200,418791160,8130,8120,8130,8120,845
20230719,144100,411922200,8120,8120,8120,8120,350
20230719,144000,409080200,8120,8120,8120,8120,0
20230719,143900,409080200,8120,8120,8120,8120,0
20230719,143800,409080200,8120,8120,8120,8120,0
20230719,143700,409080200,8120,8120,8120,8120,0
20230719,143600,409080200,8120,8120,8120,8120,1
20230719,143500,409072080,8130,8130,8130,8130,0
20230719,143400,409072080,8130,8130,8130,8130,0
20230719,143300,409072080,8130,8130,8130,8130,3000
20230719,143200,384682080,8130,8130,8130,8130,0
20230719,143100,384682080,8130,8130,8130,8130,2
20230719,143000,384665820,8110,8110,8110,8110,0
20230719,142900,384665820,8110,8110,8110,8110,120
20230719,142800,383692620,8130,8130,8130,8130,0
20230719,142700,383692620,8130,8130,8130,8130,0
20230719,142600,383692620,8130,8120,8130,8120,30
20230719,142500,383448920,8120,8120,8120,8120,0
20230719,142400,383448920,8120,8120,8120,8120,0
20230719,142300,383448920,8120,8120,8120,8120,0
20230719,142200,383448920,8120,8120,8120,8120,0
20230719,142100,383448920,8120,8080,8120,8080,10000
20230719,142000,302273880,8080,8080,8080,8080,0
20230719,141900,302273880,8080,8080,8080,8080,0
20230719,141800,302273880,8080,8080,8080,8080,0
20230719,141700,302273880,8080,8080,8080,8080,0
20230719,141600,302273880,8080,8070,8080,8070,41
20230719,141500,301942990,8070,8070,8070,8070,0
20230719,141400,301942990,8070,8070,8070,8070,0
20230719,141300,301942990,8070,8070,8070,8070,0
20230719,141200,301942990,8070,8070,8070,8070,0
20230719,141100,301942990,8070,8070,8070,8070,0
20230719,141000,301942990,8070,8070,8070,8070,0
20230719,140900,301942990,8070,8070,8070,8070,7
20230719,140800,301886500,8070,8070,8070,8070,0
20230719,140700,301886500,8070,8070,8070,8070,1
20230719,140600,301878430,8070,8070,8070,8070,0
20230719,140500,301878430,8070,8070,8070,8070,0
20230719,140400,301878430,8070,8070,8070,8070,2
20230719,140300,301862290,8050,8060,8060,8050,1000
20230719,140200,293810600,8070,8070,8070,8070,5
20230719,140100,293770250,8060,8060,8060,8060,0
20230719,140000,293770250,8060,8060,8060,8060,68
20230719,135900,293222170,8070,8070,8070,8070,200
20230719,135800,291608170,8060,8060,8060,8060,310
20230719,135700,289109570,8070,8070,8070,8070,0
20230719,135600,289109570,8070,8070,8070,8070,1
20230719,135500,289101500,8070,8060,8070,8060,252
20230719,135400,287070360,8070,8070,8070,8070,0
20230719,135300,287070360,8070,8070,8070,8070,0
20230719,135200,287070360,8070,8070,8070,8070,20
20230719,135100,286908960,8080,8080,8080,8080,0
20230719,135000,286908960,8080,8080,8080,8080,0
20230719,134900,286908960,8080,8080,8080,8080,0
20230719,134800,286908960,8080,8080,8080,8080,2
20230719,134700,286892800,8050,8050,8050,8050,0
20230719,134600,286892800,8050,8050,8050,8050,0
20230719,134500,286892800,8050,8050,8050,8050,0
20230719,134400,286892800,8050,8050,8050,8050,61
20230719,134300,286401750,8050,8050,8050,8050,0
20230719,134200,286401750,8050,8050,8050,8050,0
20230719,134100,286401750,8050,8050,8050,8050,0
20230719,134000,286401750,8050,8050,8050,8050,0
20230719,133900,286401750,8050,8050,8050,8050,0
20230719,133800,286401750,8050,8070,8070,8050,3000
20230719,133700,262245850,8080,8080,8080,8080,2
20230719,133600,262229690,8060,8060,8060,8060,0
20230719,133500,262229690,8060,8060,8060,8060,400
20230719,133400,259005690,8060,8060,8060,8060,0
20230719,133300,259005690,8060,8070,8070,8060,1737
20230719,133200,245004870,8070,8070,8070,8070,0
20230719,133100,245004870,8070,8070,8070,8070,0
20230719,133000,245004870,8070,8070,8070,8070,200
20230719,132900,243390870,8080,8080,8080,8080,100
20230719,132800,242582870,8080,8080,8080,8080,2
20230719,132700,242566710,8070,8070,8070,8070,51
20230719,132600,242155140,8070,8070,8070,8070,0
20230719,132500,242155140,8070,8080,8080,8070,929
20230719,132400,234658060,8090,8090,8090,8090,13
20230719,132300,234552890,8090,8090,8090,8090,0
20230719,132200,234552890,8090,8090,8090,8090,0
20230719,132100,234552890,8090,8090,8090,8090,0
20230719,132000,234552890,8090,8090,8090,8090,0
20230719,131900,234552890,8090,8090,8090,8090,0
20230719,131800,234552890,8090,8090,8090,8090,0
20230719,131700,234552890,8090,8090,8090,8090,0
20230719,131600,234552890,8090,8090,8090,8090,1
20230719,131500,234544800,8090,8090,8090,8090,0
20230719,131400,234544800,8090,8090,8090,8090,0
20230719,131300,234544800,8090,8090,8090,8090,0
20230719,131200,234544800,8090,8090,8090,8090,0
20230719,131100,234544800,8090,8090,8090,8090,0
20230719,131000,234544800,8090,8090,8090,8090,0
20230719,130900,234544800,8090,8090,8090,8090,1
20230719,130800,234536710,8090,8090,8090,8090,0
20230719,130700,234536710,8090,8090,8090,8090,2
20230719,130600,234520530,8070,8070,8070,8070,200
20230719,130500,232906530,8070,8070,8070,8070,0
20230719,130400,232906530,8070,8070,8070,8070,0
20230719,130300,232906530,8070,8070,8070,8070,0
20230719,130200,232906530,8070,8070,8070,8070,902
20230719,130100,225627390,8090,8090,8090,8090,0
20230719,130000,225627390,8090,8090,8090,8090,0
20230719,125900,225627390,8090,8090,8090,8090,0
20230719,125800,225627390,8090,8080,8090,8080,86
20230719,125700,224932500,8080,8080,8080,8080,0
20230719,125600,224932500,8080,8080,8080,8080,1
20230719,125500,224924420,8080,8080,8080,8080,15
20230719,125400,224803220,8080,8080,8080,8080,46
20230719,125300,224431540,8080,8080,8080,8080,30
20230719,125200,224189140,8080,8080,8080,8080,0
20230719,125100,224189140,8080,8080,8080,8080,64
20230719,125000,223672020,8080,8080,8080,8080,0
20230719,124900,223672020,8080,8080,8080,8080,0
20230719,124800,223672020,8080,8080,8080,8080,0
20230719,124700,223672020,8080,8080,8080,8080,0
20230719,124600,223672020,8080,8080,8080,8080,275
20230719,124500,221450020,8080,8080,8080,8080,0
20230719,124400,221450020,8080,8080,8080,8080,0
20230719,124300,221450020,8080,8080,8080,8080,0
20230719,124200,221450020,8080,8080,8080,8080,0
20230719,124100,221450020,8080,8080,8080,8080,0
20230719,124000,221450020,8080,8080,8080,8080,0
20230719,123900,221450020,8080,8080,8080,8080,1
20230719,123800,221441940,8080,8080,8080,8080,0
20230719,123700,221441940,8080,8080,8080,8080,0
20230719,123600,221441940,8080,8080,8080,8080,0
20230719,123500,221441940,8080,8080,8080,8080,0
20230719,123400,221441940,8080,8080,8080,8080,0
20230719,123300,221441940,8080,8080,8080,8080,0
20230719,123200,221441940,8080,8080,8080,8080,5
20230719,123100,221401540,8080,8080,8080,8080,0
20230719,123000,221401540,8080,8080,8080,8080,0
20230719,122900,221401540,8080,8070,8080,8070,17
20230719,122800,221264340,8070,8070,8070,8070,0
20230719,122700,221264340,8070,8070,8070,8070,0
20230719,122600,221264340,8070,8070,8070,8070,0
20230719,122500,221264340,8070,8070,8070,8070,2
20230719,122400,221248200,8080,8080,8080,8080,0
20230719,122300,221248200,8080,8080,8080,8080,0
20230719,122200,221248200,8080,8080,8080,8080,0
20230719,122100,221248200,8080,8080,8080,8080,0
20230719,122000,221248200,8080,8080,8080,8080,0
20230719,121900,221248200,8080,8080,8080,8080,0
20230719,121800,221248200,8080,8080,8080,8080,0
20230719,121700,221248200,8080,8080,8080,8080,0
20230719,121600,221248200,8080,8080,8080,8080,1
20230719,121500,221240120,8070,8070,8070,8070,0
20230719,121400,221240120,8070,8070,8070,8070,0
20230719,121300,221240120,8070,8070,8070,8070,0
20230719,121200,221240120,8070,8070,8070,8070,0
20230719,121100,221240120,8070,8070,8070,8070,0
20230719,121000,221240120,8070,8070,8070,8070,0
20230719,120900,221240120,8070,8070,8070,8070,0
20230719,120800,221240120,8070,8070,8070,8070,0
20230719,120700,221240120,8070,8070,8070,8070,0
20230719,120600,221240120,8070,8070,8070,8070,0
20230719,120500,221240120,8070,8070,8070,8070,0
20230719,120400,221240120,8070,8070,8070,8070,36
20230719,120300,220949600,8070,8070,8070,8070,0
20230719,120200,220949600,8070,8070,8070,8070,0
20230719,120100,220949600,8070,8070,8070,8070,120
20230719,120000,219981200,8070,8070,8070,8070,0
20230719,115900,219981200,8070,8070,8070,8070,300
20230719,115800,217560200,8060,8060,8060,8060,0
20230719,115700,217560200,8060,8060,8060,8060,0
20230719,115600,217560200,8060,8070,8070,8060,300
20230719,115500,215141080,8070,8070,8070,8070,1
20230719,115400,215133010,8080,8080,8080,8080,1
20230719,115300,215124930,8080,8080,8080,8080,0
20230719,115200,215124930,8080,8080,8080,8080,0
20230719,115100,215124930,8080,8080,8080,8080,0
20230719,115000,215124930,8080,8080,8080,8080,0
20230719,114900,215124930,8080,8080,8080,8080,23
20230719,114800,214939090,8080,8080,8080,8080,0
20230719,114700,214939090,8080,8080,8080,8080,0
20230719,114600,214939090,8080,8080,8080,8080,0
20230719,114500,214939090,8080,8080,8080,8080,0
20230719,114400,214939090,8080,8080,8080,8080,0
20230719,114300,214939090,8080,8080,8080,8080,0
20230719,114200,214939090,8080,8080,8080,8080,0
20230719,114100,214939090,8080,8080,8080,8080,0
20230719,114000,214939090,8080,8080,8080,8080,0
20230719,113900,214939090,8080,8080,8080,8080,0
20230719,113800,214939090,8080,8080,8080,8080,0
20230719,113700,214939090,8080,8080,8080,8080,0
20230719,113600,214939090,8080,8080,8080,8080,0
20230719,113500,214939090,8080,8080,8080,8080,0
20230719,113400,214939090,8080,8080,8080,8080,0
20230719,113300,214939090,8080,8080,8080,8080,0
20230719,113200,214939090,8080,8080,8080,8080,0
20230719,113100,214939090,8080,8080,8080,8080,0
20230719,113000,214939090,8080,8080,8080,8080,0
20230719,112900,214939090,8080,8080,8080,8080,0
20230719,112800,214939090,8080,8080,8080,8080,28
20230719,112700,214712850,8080,8080,8080,8080,0
20230719,112600,214712850,8080,8090,8090,8080,11
20230719,112500,214623960,8090,8090,8090,8090,0
20230719,112400,214623960,8090,8090,8090,8090,0
20230719,112300,214623960,8090,8090,8090,8090,0
20230719,112200,214623960,8090,8080,8090,8080,60
20230719,112100,214139080,8060,8060,8060,8060,0
20230719,112000,214139080,8060,8060,8060,8060,0
20230719,111900,214139080,8060,8060,8060,8060,4
20230719,111800,214106840,8060,8080,8080,8060,3199
20230719,111700,188296410,8080,8080,8080,8080,0
20230719,111600,188296410,8080,8080,8080,8080,0
20230719,111500,188296410,8080,8080,8080,8080,77
20230719,111400,187674250,8070,8070,8070,8070,0
20230719,111300,187674250,8070,8070,8070,8070,0
20230719,111200,187674250,8070,8070,8070,8070,0
20230719,111100,187674250,8070,8070,8070,8070,0
20230719,111000,187674250,8070,8070,8070,8070,0
20230719,110900,187674250,8070,8070,8070,8070,100
20230719,110800,186867250,8070,8060,8070,8060,920
20230719,110700,179450960,8060,8060,8060,8060,313
20230719,110600,176928180,8060,8080,8080,8060,3577
20230719,110500,148045200,8090,8080,8090,8080,28
20230719,110400,147818770,8080,8080,8080,8080,9
20230719,110300,147746050,8080,8080,8080,8080,247
20230719,110200,145750290,8070,8070,8070,8070,0
20230719,110100,145750290,8070,8070,8070,8070,0
20230719,110000,145750290,8070,8070,8070,8070,0
20230719,105900,145750290,8070,8070,8070,8070,4
20230719,105800,145718010,8080,8080,8080,8080,0
20230719,105700,145718010,8080,8080,8080,8080,112
20230719,105600,144813050,8080,8080,8080,8080,18
20230719,105500,144667610,8080,8080,8080,8080,208
20230719,105400,142986970,8080,8080,8080,8080,0
20230719,105300,142986970,8080,8080,8080,8080,0
20230719,105200,142986970,8080,8080,8080,8080,0
20230719,105100,142986970,8080,8080,8080,8080,100
20230719,105000,142178970,8080,8080,8080,8080,0
20230719,104900,142178970,8080,8080,8080,8080,0
20230719,104800,142178970,8080,8080,8080,8080,0
20230719,104700,142178970,8080,8080,8080,8080,100
20230719,104600,141370970,8080,8080,8080,8080,0
20230719,104500,141370970,8080,8080,8080,8080,0
20230719,104400,141370970,8080,8080,8080,8080,200
20230719,104300,139754970,8070,8070,8070,8070,0
20230719,104200,139754970,8070,8070,8070,8070,0
20230719,104100,139754970,8070,8100,8100,8070,1979
20230719,104000,123772500,8100,8100,8100,8100,0
20230719,103900,123772500,8100,8100,8100,8100,10
20230719,103800,123691500,8100,8100,8100,8100,82
20230719,103700,123027300,8100,8100,8100,8100,8
20230719,103600,122962500,8100,8100,8100,8100,0
20230719,103500,122962500,8100,8100,8100,8100,0
20230719,103400,122962500,8100,8100,8100,8100,22
20230719,103300,122784300,8100,8100,8100,8100,0
20230719,103200,122784300,8100,8100,8100,8100,219
20230719,103100,121010400,8110,8110,8110,8110,0
20230719,103000,121010400,8110,8110,8110,8110,0
20230719,102900,121010400,8110,8110,8110,8110,0
20230719,102800,121010400,8110,8110,8110,8110,0
20230719,102700,121010400,8110,8110,8110,8110,0
20230719,102600,121010400,8110,8110,8110,8110,1
20230719,102500,121002290,8110,8110,8110,8110,0
20230719,102400,121002290,8110,8110,8110,8110,0
20230719,102300,121002290,8110,8110,8110,8110,0
20230719,102200,121002290,8110,8110,8110,8110,0
20230719,102100,121002290,8110,8110,8110,8110,0
20230719,102000,121002290,8110,8100,8110,8100,4
20230719,101900,120969880,8110,8110,8110,8110,0
20230719,101800,120969880,8110,8110,8110,8110,0
20230719,101700,120969880,8110,8110,8110,8110,0
20230719,101600,120969880,8110,8110,8110,8110,2
20230719,101500,120953660,8110,8110,8110,8110,0
20230719,101400,120953660,8110,8110,8110,8110,0
20230719,101300,120953660,8110,8110,8110,8110,0
20230719,101200,120953660,8110,8110,8110,8110,0
20230719,101100,120953660,8110,8110,8110,8110,0
20230719,101000,120953660,8110,8110,8110,8110,1
20230719,100900,120945550,8100,8100,8100,8100,5
20230719,100800,120905050,8100,8110,8110,8100,16
20230719,100700,120775440,8100,8100,8100,8100,0
20230719,100600,120775440,8100,8100,8100,8100,0
20230719,100500,120775440,8100,8090,8100,8090,16
20230719,100400,120645990,8100,8100,8100,8100,0
20230719,100300,120645990,8100,8100,8100,8100,0
20230719,100200,120645990,8100,8100,8100,8100,2
20230719,100100,120629790,8070,8070,8070,8070,0
20230719,100000,120629790,8070,8090,8090,8070,4154
20230719,095900,87091120,8110,8110,8110,8110,0
20230719,095800,87091120,8110,8110,8110,8110,0
20230719,095700,87091120,8110,8110,8110,8110,0
20230719,095600,87091120,8110,8100,8110,8100,13
20230719,095500,86985810,8090,8090,8090,8090,0
20230719,095400,86985810,8090,8100,8110,8090,3
20230719,095300,86961510,8080,8080,8080,8080,326
20230719,095200,84327430,8080,8090,8090,8080,41
20230719,095100,83995750,8090,8110,8110,8090,11
20230719,095000,83906740,8110,8110,8110,8110,2
20230719,094900,83890520,8090,8090,8090,8090,1
20230719,094800,83882430,8090,8090,8090,8090,3
20230719,094700,83858160,8090,8090,8090,8090,18
20230719,094600,83712540,8110,8090,8110,8090,62
20230719,094500,83210650,8100,8080,8110,8080,424
20230719,094400,79784640,8110,8080,8110,8080,204
20230719,094300,78136230,8090,8090,8090,8090,0
20230719,094200,78136230,8090,8090,8090,8090,4
20230719,094100,78103870,8090,8090,8090,8090,3
20230719,094000,78079600,8090,8090,8090,8090,3
20230719,093900,78055330,8110,8110,8110,8110,100
20230719,093800,77244330,8110,8110,8110,8110,0
20230719,093700,77244330,8110,8110,8110,8110,0
20230719,093600,77244330,8110,8110,8110,8110,4
20230719,093500,77211890,8080,8080,8080,8080,7
20230719,093400,77155330,8070,8070,8070,8070,0
20230719,093300,77155330,8070,8070,8070,8070,250
20230719,093200,75137830,8070,8070,8070,8070,0
20230719,093100,75137830,8070,8070,8070,8070,600
20230719,093000,70295830,8080,8080,8080,8080,193
20230719,092900,68736390,8130,8130,8130,8130,0
20230719,092800,68736390,8130,8130,8130,8130,1
20230719,092700,68728260,8080,8090,8090,8080,111
20230719,092600,67831260,8130,8130,8130,8130,0
20230719,092500,67831260,8130,8130,8130,8130,0
20230719,092400,67831260,8130,8130,8130,8130,0
20230719,092300,67831260,8130,8080,8130,8080,10
20230719,092200,67750360,8080,8080,8080,8080,2
20230719,092100,67734200,8080,8080,8080,8080,50
20230719,092000,67330200,8130,8130,8130,8130,0
20230719,091900,67330200,8130,8130,8130,8130,0
20230719,091800,67330200,8130,8080,8130,8070,1611
20230719,091700,54319920,8080,8080,8080,8080,0
20230719,091600,54319920,8080,8080,8080,8080,0
20230719,091500,54319920,8080,8080,8080,8080,0
20230719,091400,54319920,8080,8080,8080,8080,1552
20230719,091300,41779760,8090,8090,8090,8080,1544
20230719,091200,29290000,8100,8100,8100,8100,296
20230719,091100,26892400,8120,8120,8120,8120,50
20230719,091000,26486400,8120,8120,8120,8120,62
20230719,090900,25982960,8120,8120,8120,8120,0
20230719,090800,25982960,8120,8120,8120,8120,1
20230719,090700,25974840,8100,8100,8100,8100,0
20230719,090600,25974840,8100,8100,8100,8100,290
20230719,090500,23625840,8100,8100,8100,8100,0
20230719,090400,23625840,8100,8100,8100,8100,215
20230719,090300,21884340,8100,8110,8110,8100,66
20230719,090200,21349670,8130,8130,8130,8130,0
20230719,090100,21349670,8130,8110,8130,8110,5
20230719,090000,21309100,8130,8090,8130,8090,2634