KissMeData/039740/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191800,64470975,3390,3390,3390,3390,50
20230719,191700,64470975,3390,3390,3390,3390,0
20230719,191600,64470975,3390,3390,3390,3390,0
20230719,191500,64470975,3390,3390,3390,3390,0
20230719,191400,64470975,3390,3390,3390,3390,0
20230719,191300,64470975,3390,3390,3390,3390,0
20230719,191200,64470975,3390,3390,3390,3390,0
20230719,191100,64470975,3390,3390,3390,3390,0
20230719,191000,64470975,3390,3390,3390,3390,0
20230719,190900,64470975,3390,3390,3390,3390,0
20230719,190800,64470975,3390,3390,3390,3390,0
20230719,190700,64470975,3390,3390,3390,3390,0
20230719,190600,64470975,3390,3390,3390,3390,0
20230719,190500,64470975,3390,3390,3390,3390,0
20230719,190400,64470975,3390,3390,3390,3390,0
20230719,190300,64470975,3390,3390,3390,3390,0
20230719,190200,64470975,3390,3390,3390,3390,0
20230719,190100,64470975,3390,3390,3390,3390,0
20230719,190000,64470975,3390,3390,3390,3390,0
20230719,185900,64470975,3390,3390,3390,3390,0
20230719,185800,64470975,3390,3390,3390,3390,0
20230719,185700,64470975,3390,3390,3390,3390,0
20230719,185600,64470975,3390,3390,3390,3390,0
20230719,185500,64470975,3390,3390,3390,3390,0
20230719,185400,64470975,3390,3390,3390,3390,0
20230719,185300,64470975,3390,3390,3390,3390,0
20230719,185200,64470975,3390,3390,3390,3390,0
20230719,185100,64470975,3390,3390,3390,3390,0
20230719,185000,64470975,3390,3390,3390,3390,0
20230719,184900,64470975,3390,3390,3390,3390,0
20230719,184800,64470975,3390,3390,3390,3390,50
20230719,184700,64470975,3390,3390,3390,3390,0
20230719,184600,64470975,3390,3390,3390,3390,0
20230719,184500,64470975,3390,3390,3390,3390,0
20230719,184400,64470975,3390,3390,3390,3390,0
20230719,184300,64470975,3390,3390,3390,3390,0
20230719,184200,64470975,3390,3390,3390,3390,0
20230719,184100,64470975,3390,3390,3390,3390,0
20230719,184000,64470975,3390,3390,3390,3390,0
20230719,183900,64470975,3390,3390,3390,3390,0
20230719,183800,64470975,3390,3390,3390,3390,0
20230719,183700,64470975,3390,3390,3390,3390,0
20230719,183600,64470975,3390,3390,3390,3390,0
20230719,183500,64470975,3390,3390,3390,3390,0
20230719,183400,64470975,3390,3390,3390,3390,0
20230719,183300,64470975,3390,3390,3390,3390,0
20230719,183200,64470975,3390,3390,3390,3390,0
20230719,183100,64470975,3390,3390,3390,3390,0
20230719,183000,64470975,3390,3390,3390,3390,0
20230719,182900,64470975,3390,3390,3390,3390,0
20230719,182800,64470975,3390,3390,3390,3390,0
20230719,182700,64470975,3390,3390,3390,3390,0
20230719,182600,64470975,3390,3390,3390,3390,0
20230719,182500,64470975,3390,3390,3390,3390,0
20230719,182400,64470975,3390,3390,3390,3390,0
20230719,182300,64470975,3390,3390,3390,3390,0
20230719,182200,64470975,3390,3390,3390,3390,0
20230719,182100,64470975,3390,3390,3390,3390,0
20230719,182000,64470975,3390,3390,3390,3390,0
20230719,181900,64470975,3390,3390,3390,3390,0
20230719,181800,64470975,3390,3390,3390,3390,50
20230719,181700,64470975,3390,3390,3390,3390,0
20230719,181600,64470975,3390,3390,3390,3390,0
20230719,181500,64470975,3390,3390,3390,3390,0
20230719,181400,64470975,3390,3390,3390,3390,0
20230719,181300,64470975,3390,3390,3390,3390,0
20230719,181200,64470975,3390,3390,3390,3390,0
20230719,181100,64470975,3390,3390,3390,3390,0
20230719,181000,64470975,3390,3390,3390,3390,0
20230719,180900,64470975,3390,3390,3390,3390,0
20230719,180800,64470975,3390,3390,3390,3390,0
20230719,180700,64470975,3390,3390,3390,3390,0
20230719,180600,64470975,3390,3390,3390,3390,0
20230719,180500,64470975,3390,3390,3390,3390,0
20230719,180400,64470975,3390,3390,3390,3390,0
20230719,180300,64470975,3390,3390,3390,3390,0
20230719,180200,64470975,3390,3390,3390,3390,0
20230719,180100,64470975,3390,3390,3390,3390,0
20230719,180000,64470975,3390,3390,3390,3390,0
20230719,175900,64470975,3390,3390,3390,3390,0
20230719,175800,64470975,3390,3390,3390,3390,0
20230719,175700,64470975,3390,3390,3390,3390,0
20230719,175600,64470975,3390,3390,3390,3390,0
20230719,175500,64470975,3390,3390,3390,3390,0
20230719,175400,64470975,3390,3390,3390,3390,0
20230719,175300,64470975,3390,3390,3390,3390,0
20230719,175200,64470975,3390,3390,3390,3390,0
20230719,175100,64470975,3390,3390,3390,3390,0
20230719,175000,64470975,3390,3390,3390,3390,0
20230719,174900,64470975,3390,3390,3390,3390,0
20230719,174800,64470975,3390,3390,3390,3390,50
20230719,174700,64470975,3390,3390,3390,3390,0
20230719,174600,64470975,3390,3390,3390,3390,0
20230719,174500,64470975,3390,3390,3390,3390,0
20230719,174400,64470975,3390,3390,3390,3390,0
20230719,174300,64470975,3390,3390,3390,3390,0
20230719,174200,64470975,3390,3390,3390,3390,0
20230719,174100,64470975,3390,3390,3390,3390,0
20230719,174000,64470975,3390,3390,3390,3390,0
20230719,173900,64470975,3390,3390,3390,3390,0
20230719,173800,64470975,3390,3390,3390,3390,0
20230719,173700,64470975,3390,3390,3390,3390,0
20230719,173600,64470975,3390,3390,3390,3390,0
20230719,173500,64470975,3390,3390,3390,3390,0
20230719,173400,64470975,3390,3390,3390,3390,0
20230719,173300,64470975,3390,3390,3390,3390,0
20230719,173200,64470975,3390,3390,3390,3390,0
20230719,173100,64470975,3390,3390,3390,3390,0
20230719,173000,64470975,3390,3390,3390,3390,0
20230719,172900,64470975,3390,3390,3390,3390,0
20230719,172800,64470975,3390,3390,3390,3390,0
20230719,172700,64470975,3390,3390,3390,3390,0
20230719,172600,64470975,3390,3390,3390,3390,0
20230719,172500,64470975,3390,3390,3390,3390,0
20230719,172400,64470975,3390,3390,3390,3390,0
20230719,172300,64470975,3390,3390,3390,3390,0
20230719,172200,64470975,3390,3390,3390,3390,0
20230719,172100,64470975,3390,3390,3390,3390,0
20230719,172000,64470975,3390,3390,3390,3390,0
20230719,171900,64470975,3390,3390,3390,3390,0
20230719,171800,64470975,3390,3390,3390,3390,50
20230719,171700,64470975,3390,3390,3390,3390,0
20230719,171600,64470975,3390,3390,3390,3390,0
20230719,171500,64470975,3390,3390,3390,3390,0
20230719,171400,64470975,3390,3390,3390,3390,0
20230719,171300,64470975,3390,3390,3390,3390,0
20230719,171200,64470975,3390,3390,3390,3390,0
20230719,171100,64470975,3390,3390,3390,3390,0
20230719,171000,64470975,3390,3390,3390,3390,0
20230719,170900,64470975,3390,3390,3390,3390,0
20230719,170800,64470975,3390,3390,3390,3390,0
20230719,170700,64470975,3390,3390,3390,3390,0
20230719,170600,64470975,3390,3390,3390,3390,0
20230719,170500,64470975,3390,3390,3390,3390,0
20230719,170400,64470975,3390,3390,3390,3390,0
20230719,170300,64470975,3390,3390,3390,3390,0
20230719,170200,64470975,3390,3390,3390,3390,0
20230719,170100,64470975,3390,3390,3390,3390,0
20230719,170000,64470975,3390,3390,3390,3390,0
20230719,165900,64470975,3390,3390,3390,3390,0
20230719,165800,64470975,3390,3390,3390,3390,0
20230719,165700,64470975,3390,3390,3390,3390,0
20230719,165600,64470975,3390,3390,3390,3390,0
20230719,165500,64470975,3390,3390,3390,3390,0
20230719,165400,64470975,3390,3390,3390,3390,0
20230719,165300,64470975,3390,3390,3390,3390,0
20230719,165200,64470975,3390,3390,3390,3390,0
20230719,165100,64470975,3390,3390,3390,3390,0
20230719,165000,64470975,3390,3390,3390,3390,0
20230719,164900,64470975,3390,3390,3390,3390,0
20230719,164800,64470975,3390,3390,3390,3390,50
20230719,164700,64470975,3390,3390,3390,3390,0
20230719,164600,64470975,3390,3390,3390,3390,0
20230719,164500,64470975,3390,3390,3390,3390,0
20230719,164400,64470975,3390,3390,3390,3390,0
20230719,164300,64470975,3390,3390,3390,3390,0
20230719,164200,64470975,3390,3390,3390,3390,0
20230719,164100,64470975,3390,3390,3390,3390,0
20230719,164000,64470975,3390,3390,3390,3390,0
20230719,163900,64470975,3390,3390,3390,3390,0
20230719,163800,64470975,3390,3390,3390,3390,0
20230719,163700,64470975,3390,3390,3390,3390,0
20230719,163600,64470975,3390,3390,3390,3390,0
20230719,163500,64470975,3390,3390,3390,3390,0
20230719,163400,64470975,3390,3390,3390,3390,0
20230719,163300,64470975,3390,3390,3390,3390,0
20230719,163200,64470975,3390,3390,3390,3390,0
20230719,163100,64470975,3390,3390,3390,3390,0
20230719,163000,64470975,3390,3390,3390,3390,0
20230719,162900,64470975,3390,3390,3390,3390,0
20230719,162800,64470975,3390,3390,3390,3390,0
20230719,162700,64470975,3390,3390,3390,3390,0
20230719,162600,64470975,3390,3390,3390,3390,0
20230719,162500,64470975,3390,3390,3390,3390,0
20230719,162400,64470975,3390,3390,3390,3390,0
20230719,162300,64470975,3390,3390,3390,3390,0
20230719,162200,64470975,3390,3390,3390,3390,0
20230719,162100,64470975,3390,3390,3390,3390,0
20230719,162000,64470975,3390,3390,3390,3390,0
20230719,161900,64470975,3390,3390,3390,3390,0
20230719,161800,64470975,3390,3390,3390,3390,50
20230719,161700,64470975,3390,3390,3390,3390,0
20230719,161600,64470975,3390,3390,3390,3390,0
20230719,161500,64470975,3390,3390,3390,3390,0
20230719,161400,64470975,3390,3390,3390,3390,0
20230719,161300,64470975,3390,3390,3390,3390,0
20230719,161200,64470975,3390,3390,3390,3390,0
20230719,161100,64470975,3390,3390,3390,3390,0
20230719,161000,64470975,3390,3390,3390,3390,0
20230719,160900,64470975,3390,3390,3390,3390,0
20230719,160800,64470975,3390,3390,3390,3390,0
20230719,160700,64470975,3390,3390,3390,3390,0
20230719,160600,64470975,3390,3390,3390,3390,0
20230719,160500,64470975,3390,3390,3390,3390,0
20230719,160400,64470975,3390,3390,3390,3390,0
20230719,160300,64470975,3390,3390,3390,3390,0
20230719,160200,64470975,3390,3390,3390,3390,0
20230719,160100,64470975,3390,3390,3390,3390,0
20230719,160000,64470975,3390,3390,3390,3390,0
20230719,155900,64470975,3390,3390,3390,3390,0
20230719,155800,64470975,3390,3390,3390,3390,0
20230719,155700,64470975,3390,3390,3390,3390,0
20230719,155600,64470975,3390,3390,3390,3390,0
20230719,155500,64470975,3390,3390,3390,3390,0
20230719,155400,64470975,3390,3390,3390,3390,0
20230719,155300,64470975,3390,3390,3390,3390,0
20230719,155200,64470975,3390,3390,3390,3390,0
20230719,155100,64470975,3390,3390,3390,3390,0
20230719,155000,64470975,3390,3390,3390,3390,0
20230719,154900,64470975,3390,3390,3390,3390,0
20230719,154800,64470975,3390,3390,3390,3390,50
20230719,154700,64470975,3390,3390,3390,3390,0
20230719,154600,64470975,3390,3390,3390,3390,0
20230719,154500,64470975,3390,3390,3390,3390,0
20230719,154400,64470975,3390,3390,3390,3390,0
20230719,154300,64470975,3390,3390,3390,3390,0
20230719,154200,64470975,3390,3390,3390,3390,0
20230719,154100,64470975,3390,3390,3390,3390,0
20230719,154000,64470975,3390,3390,3390,3390,0
20230719,153900,64470975,3390,3390,3390,3390,0
20230719,153800,64470975,3390,3390,3390,3390,0
20230719,153700,64470975,3390,3390,3390,3390,0
20230719,153600,64470975,3390,3390,3390,3390,0
20230719,153500,64470975,3390,3390,3390,3390,0
20230719,153400,64470975,3390,3390,3390,3390,0
20230719,153300,64470975,3390,3390,3390,3390,0
20230719,153200,64470975,3390,3390,3390,3390,0
20230719,153100,64470975,3390,3390,3390,3390,0
20230719,153000,64470975,3390,3390,3390,3390,50
20230719,152900,64301475,3360,3360,3360,3360,0
20230719,152800,64301475,3360,3360,3360,3360,0
20230719,152700,64301475,3360,3360,3360,3360,0
20230719,152600,64301475,3360,3360,3360,3360,0
20230719,152500,64301475,3360,3360,3360,3360,0
20230719,152400,64301475,3360,3360,3360,3360,0
20230719,152300,64301475,3360,3360,3360,3360,0
20230719,152200,64301475,3360,3360,3360,3360,0
20230719,152100,64301475,3360,3360,3360,3360,0
20230719,152000,64301475,3360,3360,3360,3360,0
20230719,151900,64301475,3360,3360,3360,3360,0
20230719,151800,64301475,3360,3360,3360,3360,13
20230719,151700,64257795,3360,3360,3360,3360,0
20230719,151600,64257795,3360,3370,3370,3360,403
20230719,151500,62903095,3370,3370,3370,3370,4
20230719,151400,62889615,3390,3390,3390,3390,0
20230719,151300,62889615,3390,3390,3390,3390,100
20230719,151200,62550615,3390,3390,3390,3390,0
20230719,151100,62550615,3390,3390,3390,3390,18
20230719,151000,62489595,3360,3360,3360,3360,8
20230719,150900,62462715,3360,3360,3360,3360,0
20230719,150800,62462715,3360,3360,3360,3360,163
20230719,150700,61915035,3360,3360,3360,3360,0
20230719,150600,61915035,3360,3360,3360,3360,4
20230719,150500,61901595,3390,3390,3390,3390,0
20230719,150400,61901595,3390,3390,3390,3390,0
20230719,150300,61901595,3390,3390,3390,3390,0
20230719,150200,61901595,3390,3390,3390,3390,0
20230719,150100,61901595,3390,3390,3390,3390,0
20230719,150000,61901595,3390,3390,3390,3390,0
20230719,145900,61901595,3390,3390,3390,3390,0
20230719,145800,61901595,3390,3390,3390,3390,0
20230719,145700,61901595,3390,3390,3390,3390,0
20230719,145600,61901595,3390,3390,3390,3390,0
20230719,145500,61901595,3390,3390,3390,3390,0
20230719,145400,61901595,3390,3390,3390,3390,0
20230719,145300,61901595,3390,3390,3390,3390,6
20230719,145200,61881255,3360,3370,3380,3360,162
20230719,145100,61335345,3375,3375,3375,3375,89
20230719,145000,61034970,3365,3365,3365,3365,0
20230719,144900,61034970,3365,3365,3365,3365,108
20230719,144800,60671550,3365,3365,3365,3365,0
20230719,144700,60671550,3365,3365,3365,3365,0
20230719,144600,60671550,3365,3365,3365,3365,150
20230719,144500,60166800,3365,3365,3365,3365,17
20230719,144400,60109595,3370,3360,3370,3360,133
20230719,144300,59661960,3360,3370,3370,3360,1239
20230719,144200,55488000,3375,3375,3375,3375,0
20230719,144100,55488000,3375,3375,3375,3375,0
20230719,144000,55488000,3375,3375,3375,3375,1
20230719,143900,55484625,3375,3375,3375,3375,0
20230719,143800,55484625,3375,3375,3375,3375,0
20230719,143700,55484625,3375,3375,3375,3375,0
20230719,143600,55484625,3375,3375,3375,3375,0
20230719,143500,55484625,3375,3375,3375,3375,0
20230719,143400,55484625,3375,3375,3375,3375,6
20230719,143300,55464375,3370,3370,3370,3370,0
20230719,143200,55464375,3370,3370,3370,3370,0
20230719,143100,55464375,3370,3370,3370,3370,0
20230719,143000,55464375,3370,3370,3370,3370,176
20230719,142900,54871255,3380,3380,3380,3380,0
20230719,142800,54871255,3380,3380,3380,3380,0
20230719,142700,54871255,3380,3380,3380,3380,0
20230719,142600,54871255,3380,3380,3380,3380,0
20230719,142500,54871255,3380,3380,3380,3380,0
20230719,142400,54871255,3380,3380,3380,3380,0
20230719,142300,54871255,3380,3380,3380,3380,0
20230719,142200,54871255,3380,3380,3380,3380,0
20230719,142100,54871255,3380,3380,3380,3380,0
20230719,142000,54871255,3380,3380,3380,3380,0
20230719,141900,54871255,3380,3380,3380,3380,0
20230719,141800,54871255,3380,3380,3380,3380,0
20230719,141700,54871255,3380,3380,3380,3380,0
20230719,141600,54871255,3380,3380,3380,3380,0
20230719,141500,54871255,3380,3380,3380,3380,0
20230719,141400,54871255,3380,3380,3380,3380,0
20230719,141300,54871255,3380,3380,3380,3380,0
20230719,141200,54871255,3380,3380,3380,3380,0
20230719,141100,54871255,3380,3380,3380,3380,0
20230719,141000,54871255,3380,3380,3380,3380,1
20230719,140900,54867875,3380,3380,3380,3380,1
20230719,140800,54864495,3380,3380,3380,3380,0
20230719,140700,54864495,3380,3380,3380,3380,0
20230719,140600,54864495,3380,3380,3380,3380,0
20230719,140500,54864495,3380,3380,3380,3380,2
20230719,140400,54857735,3370,3370,3370,3370,0
20230719,140300,54857735,3370,3370,3370,3370,0
20230719,140200,54857735,3370,3370,3370,3370,0
20230719,140100,54857735,3370,3370,3370,3370,0
20230719,140000,54857735,3370,3370,3370,3370,0
20230719,135900,54857735,3370,3370,3370,3370,34
20230719,135800,54743155,3380,3380,3380,3380,0
20230719,135700,54743155,3380,3380,3380,3380,1
20230719,135600,54739775,3375,3375,3375,3375,0
20230719,135500,54739775,3375,3375,3375,3375,0
20230719,135400,54739775,3375,3375,3375,3375,0
20230719,135300,54739775,3375,3375,3375,3375,0
20230719,135200,54739775,3375,3375,3375,3375,0
20230719,135100,54739775,3375,3375,3375,3375,0
20230719,135000,54739775,3375,3375,3375,3375,0
20230719,134900,54739775,3375,3375,3375,3375,0
20230719,134800,54739775,3375,3375,3375,3375,0
20230719,134700,54739775,3375,3375,3375,3375,3
20230719,134600,54729650,3370,3370,3370,3370,0
20230719,134500,54729650,3370,3370,3370,3370,7
20230719,134400,54706060,3370,3370,3370,3370,0
20230719,134300,54706060,3370,3370,3370,3370,0
20230719,134200,54706060,3370,3370,3370,3370,0
20230719,134100,54706060,3370,3370,3370,3370,0
20230719,134000,54706060,3370,3370,3370,3370,0
20230719,133900,54706060,3370,3370,3370,3370,0
20230719,133800,54706060,3370,3370,3370,3370,0
20230719,133700,54706060,3370,3370,3370,3370,0
20230719,133600,54706060,3370,3370,3370,3370,0
20230719,133500,54706060,3370,3370,3370,3370,0
20230719,133400,54706060,3370,3370,3370,3370,0
20230719,133300,54706060,3370,3370,3370,3370,0
20230719,133200,54706060,3370,3370,3370,3370,0
20230719,133100,54706060,3370,3370,3370,3370,0
20230719,133000,54706060,3370,3370,3370,3370,0
20230719,132900,54706060,3370,3370,3370,3370,6
20230719,132800,54685840,3380,3380,3380,3380,0
20230719,132700,54685840,3380,3380,3380,3380,2
20230719,132600,54679080,3370,3370,3370,3370,60
20230719,132500,54476880,3370,3370,3370,3370,0
20230719,132400,54476880,3370,3370,3370,3370,0
20230719,132300,54476880,3370,3370,3370,3370,0
20230719,132200,54476880,3370,3370,3370,3370,0
20230719,132100,54476880,3370,3370,3370,3370,0
20230719,132000,54476880,3370,3370,3370,3370,0
20230719,131900,54476880,3370,3370,3370,3370,0
20230719,131800,54476880,3370,3370,3370,3370,510
20230719,131700,52758180,3370,3370,3370,3370,0
20230719,131600,52758180,3370,3370,3370,3370,0
20230719,131500,52758180,3370,3370,3370,3370,0
20230719,131400,52758180,3370,3370,3370,3370,0
20230719,131300,52758180,3370,3370,3370,3370,0
20230719,131200,52758180,3370,3370,3370,3370,380
20230719,131100,51477580,3365,3365,3365,3365,0
20230719,131000,51477580,3365,3365,3365,3365,0
20230719,130900,51477580,3365,3365,3365,3365,0
20230719,130800,51477580,3365,3365,3365,3365,5
20230719,130700,51460755,3365,3365,3365,3365,0
20230719,130600,51460755,3365,3365,3365,3365,0
20230719,130500,51460755,3365,3365,3365,3365,0
20230719,130400,51460755,3365,3365,3365,3365,0
20230719,130300,51460755,3365,3365,3365,3365,0
20230719,130200,51460755,3365,3365,3365,3365,0
20230719,130100,51460755,3365,3365,3365,3365,0
20230719,130000,51460755,3365,3365,3365,3365,0
20230719,125900,51460755,3365,3365,3365,3365,0
20230719,125800,51460755,3365,3365,3365,3365,0
20230719,125700,51460755,3365,3365,3365,3365,0
20230719,125600,51460755,3365,3365,3365,3365,0
20230719,125500,51460755,3365,3365,3365,3365,0
20230719,125400,51460755,3365,3365,3365,3365,10
20230719,125300,51427105,3365,3365,3365,3365,53
20230719,125200,51248760,3365,3365,3365,3365,0
20230719,125100,51248760,3365,3365,3365,3365,123
20230719,125000,50834865,3360,3360,3360,3360,0
20230719,124900,50834865,3360,3360,3360,3360,0
20230719,124800,50834865,3360,3360,3360,3360,0
20230719,124700,50834865,3360,3360,3360,3360,0
20230719,124600,50834865,3360,3360,3360,3360,0
20230719,124500,50834865,3360,3360,3360,3360,126
20230719,124400,50411505,3365,3365,3365,3365,59
20230719,124300,50212970,3375,3375,3375,3375,0
20230719,124200,50212970,3375,3375,3375,3375,0
20230719,124100,50212970,3375,3375,3375,3375,0
20230719,124000,50212970,3375,3375,3375,3375,17
20230719,123900,50155595,3385,3385,3385,3385,0
20230719,123800,50155595,3385,3375,3385,3375,67
20230719,123700,49929440,3375,3375,3375,3375,170
20230719,123600,49355690,3375,3375,3375,3375,0
20230719,123500,49355690,3375,3375,3375,3375,0
20230719,123400,49355690,3375,3375,3375,3375,5
20230719,123300,49338815,3375,3375,3375,3375,0
20230719,123200,49338815,3375,3375,3375,3375,0
20230719,123100,49338815,3375,3375,3375,3375,0
20230719,123000,49338815,3375,3375,3375,3375,0
20230719,122900,49338815,3375,3375,3375,3375,0
20230719,122800,49338815,3375,3375,3375,3375,300
20230719,122700,48326315,3380,3380,3380,3380,0
20230719,122600,48326315,3380,3380,3380,3380,0
20230719,122500,48326315,3380,3380,3380,3380,0
20230719,122400,48326315,3380,3380,3380,3380,0
20230719,122300,48326315,3380,3380,3380,3380,0
20230719,122200,48326315,3380,3380,3380,3380,0
20230719,122100,48326315,3380,3380,3380,3380,0
20230719,122000,48326315,3380,3380,3380,3380,0
20230719,121900,48326315,3380,3380,3380,3380,0
20230719,121800,48326315,3380,3380,3380,3380,0
20230719,121700,48326315,3380,3380,3380,3380,0
20230719,121600,48326315,3380,3380,3380,3380,0
20230719,121500,48326315,3380,3380,3380,3380,0
20230719,121400,48326315,3380,3380,3380,3380,0
20230719,121300,48326315,3380,3380,3380,3380,0
20230719,121200,48326315,3380,3380,3380,3380,0
20230719,121100,48326315,3380,3370,3380,3370,4
20230719,121000,48312805,3370,3370,3370,3370,0
20230719,120900,48312805,3370,3370,3370,3370,190
20230719,120800,47672505,3370,3370,3370,3370,0
20230719,120700,47672505,3370,3370,3370,3370,0
20230719,120600,47672505,3370,3370,3370,3370,0
20230719,120500,47672505,3370,3370,3370,3370,30
20230719,120400,47571405,3360,3360,3360,3360,0
20230719,120300,47571405,3360,3360,3360,3360,0
20230719,120200,47571405,3360,3360,3360,3360,0
20230719,120100,47571405,3360,3360,3360,3360,0
20230719,120000,47571405,3360,3360,3360,3360,32
20230719,115900,47463885,3365,3365,3365,3365,0
20230719,115800,47463885,3365,3365,3365,3365,0
20230719,115700,47463885,3365,3365,3365,3365,0
20230719,115600,47463885,3365,3365,3365,3365,0
20230719,115500,47463885,3365,3365,3365,3365,0
20230719,115400,47463885,3365,3365,3365,3365,0
20230719,115300,47463885,3365,3365,3365,3365,527
20230719,115200,45690530,3370,3370,3370,3370,20
20230719,115100,45623130,3380,3380,3380,3380,0
20230719,115000,45623130,3380,3380,3380,3380,0
20230719,114900,45623130,3380,3380,3380,3380,0
20230719,114800,45623130,3380,3380,3380,3380,0
20230719,114700,45623130,3380,3380,3380,3380,0
20230719,114600,45623130,3380,3380,3380,3380,6
20230719,114500,45602850,3360,3360,3360,3360,0
20230719,114400,45602850,3360,3360,3360,3360,0
20230719,114300,45602850,3360,3360,3360,3360,0
20230719,114200,45602850,3360,3360,3360,3360,0
20230719,114100,45602850,3360,3360,3360,3360,1
20230719,114000,45599490,3360,3370,3370,3360,200
20230719,113900,44927390,3360,3360,3360,3360,0
20230719,113800,44927390,3360,3360,3360,3360,0
20230719,113700,44927390,3360,3360,3360,3360,0
20230719,113600,44927390,3360,3360,3360,3360,0
20230719,113500,44927390,3360,3360,3360,3360,100
20230719,113400,44591390,3360,3360,3360,3360,0
20230719,113300,44591390,3360,3360,3360,3360,0
20230719,113200,44591390,3360,3360,3360,3360,0
20230719,113100,44591390,3360,3360,3360,3360,117
20230719,113000,44198270,3360,3360,3360,3360,0
20230719,112900,44198270,3360,3360,3360,3360,0
20230719,112800,44198270,3360,3360,3360,3360,0
20230719,112700,44198270,3360,3360,3360,3360,0
20230719,112600,44198270,3360,3360,3360,3360,30
20230719,112500,44097470,3380,3380,3380,3380,0
20230719,112400,44097470,3380,3380,3380,3380,0
20230719,112300,44097470,3380,3380,3380,3380,0
20230719,112200,44097470,3380,3380,3380,3380,0
20230719,112100,44097470,3380,3380,3380,3380,0
20230719,112000,44097470,3380,3380,3380,3380,0
20230719,111900,44097470,3380,3380,3380,3380,0
20230719,111800,44097470,3380,3380,3380,3380,0
20230719,111700,44097470,3380,3380,3380,3380,0
20230719,111600,44097470,3380,3380,3380,3380,0
20230719,111500,44097470,3380,3380,3380,3380,0
20230719,111400,44097470,3380,3380,3380,3380,0
20230719,111300,44097470,3380,3380,3380,3380,0
20230719,111200,44097470,3380,3380,3380,3380,4
20230719,111100,44083950,3360,3360,3360,3360,171
20230719,111000,43509390,3360,3360,3360,3360,381
20230719,110900,42229230,3360,3360,3360,3360,0
20230719,110800,42229230,3360,3360,3360,3360,126
20230719,110700,41805870,3380,3380,3380,3380,0
20230719,110600,41805870,3380,3380,3380,3380,0
20230719,110500,41805870,3380,3380,3380,3380,0
20230719,110400,41805870,3380,3380,3380,3380,0
20230719,110300,41805870,3380,3380,3380,3380,0
20230719,110200,41805870,3380,3380,3380,3380,0
20230719,110100,41805870,3380,3380,3380,3380,0
20230719,110000,41805870,3380,3380,3380,3380,0
20230719,105900,41805870,3380,3380,3380,3380,180
20230719,105800,41197470,3380,3380,3380,3380,0
20230719,105700,41197470,3380,3380,3380,3380,0
20230719,105600,41197470,3380,3380,3380,3380,0
20230719,105500,41197470,3380,3380,3380,3380,0
20230719,105400,41197470,3380,3380,3380,3380,0
20230719,105300,41197470,3380,3380,3380,3380,0
20230719,105200,41197470,3380,3380,3380,3380,0
20230719,105100,41197470,3380,3380,3380,3380,0
20230719,105000,41197470,3380,3380,3380,3380,0
20230719,104900,41197470,3380,3380,3380,3380,0
20230719,104800,41197470,3380,3355,3380,3355,63
20230719,104700,40985805,3360,3360,3360,3360,4
20230719,104600,40972365,3360,3360,3360,3360,0
20230719,104500,40972365,3360,3360,3360,3360,0
20230719,104400,40972365,3360,3360,3360,3360,0
20230719,104300,40972365,3360,3360,3360,3360,0
20230719,104200,40972365,3360,3360,3360,3360,0
20230719,104100,40972365,3360,3360,3360,3360,0
20230719,104000,40972365,3360,3360,3360,3360,0
20230719,103900,40972365,3360,3360,3360,3360,0
20230719,103800,40972365,3360,3360,3360,3360,0
20230719,103700,40972365,3360,3360,3360,3360,0
20230719,103600,40972365,3360,3360,3360,3360,0
20230719,103500,40972365,3360,3360,3360,3360,0
20230719,103400,40972365,3360,3360,3360,3360,0
20230719,103300,40972365,3360,3360,3360,3360,31
20230719,103200,40868205,3360,3360,3360,3360,14
20230719,103100,40821165,3360,3350,3360,3350,79
20230719,103000,40556015,3350,3350,3350,3350,50
20230719,102900,40388515,3360,3360,3360,3360,0
20230719,102800,40388515,3360,3360,3360,3360,0
20230719,102700,40388515,3360,3360,3360,3360,0
20230719,102600,40388515,3360,3360,3360,3360,4
20230719,102500,40375075,3380,3380,3380,3380,4
20230719,102400,40361555,3350,3350,3350,3350,0
20230719,102300,40361555,3350,3355,3355,3350,50
20230719,102200,40193835,3380,3380,3380,3380,4
20230719,102100,40180315,3350,3355,3355,3350,18
20230719,102000,40119965,3370,3370,3370,3370,0
20230719,101900,40119965,3370,3370,3370,3370,28
20230719,101800,40025605,3365,3365,3365,3365,0
20230719,101700,40025605,3365,3365,3365,3365,0
20230719,101600,40025605,3365,3365,3365,3365,0
20230719,101500,40025605,3365,3365,3365,3365,0
20230719,101400,40025605,3365,3365,3365,3365,0
20230719,101300,40025605,3365,3365,3365,3365,0
20230719,101200,40025605,3365,3365,3365,3365,0
20230719,101100,40025605,3365,3365,3365,3365,84
20230719,101000,39742945,3365,3350,3365,3350,31
20230719,100900,39638825,3370,3350,3370,3350,759
20230719,100800,37094995,3360,3360,3360,3360,10
20230719,100700,37061395,3370,3370,3370,3370,0
20230719,100600,37061395,3370,3370,3370,3370,0
20230719,100500,37061395,3370,3370,3370,3370,0
20230719,100400,37061395,3370,3370,3370,3370,0
20230719,100300,37061395,3370,3370,3370,3370,0
20230719,100200,37061395,3370,3370,3370,3370,0
20230719,100100,37061395,3370,3370,3370,3370,0
20230719,100000,37061395,3370,3370,3370,3370,100
20230719,095900,36724395,3370,3370,3370,3370,0
20230719,095800,36724395,3370,3370,3370,3370,0
20230719,095700,36724395,3370,3370,3370,3370,0
20230719,095600,36724395,3370,3370,3370,3370,0
20230719,095500,36724395,3370,3370,3370,3370,0
20230719,095400,36724395,3370,3370,3370,3370,0
20230719,095300,36724395,3370,3370,3370,3370,0
20230719,095200,36724395,3370,3365,3370,3365,47
20230719,095100,36566215,3365,3370,3370,3365,55
20230719,095000,36380890,3370,3350,3370,3350,48
20230719,094900,36219730,3360,3360,3360,3360,446
20230719,094800,34721170,3395,3355,3395,3355,342
20230719,094700,33573680,3355,3355,3355,3355,233
20230719,094600,32791965,3385,3385,3385,3385,0
20230719,094500,32791965,3385,3385,3385,3385,12
20230719,094400,32751345,3350,3370,3370,3350,2341
20230719,094300,24899255,3390,3390,3390,3390,0
20230719,094200,24899255,3390,3390,3390,3390,0
20230719,094100,24899255,3390,3390,3390,3390,0
20230719,094000,24899255,3390,3390,3390,3390,0
20230719,093900,24899255,3390,3390,3390,3390,0
20230719,093800,24899255,3390,3390,3390,3390,0
20230719,093700,24899255,3390,3385,3390,3385,232
20230719,093600,24113910,3380,3380,3380,3380,477
20230719,093500,22501650,3375,3375,3375,3375,0
20230719,093400,22501650,3375,3375,3375,3375,10
20230719,093300,22467900,3380,3380,3380,3380,0
20230719,093200,22467900,3380,3380,3380,3380,0
20230719,093100,22467900,3380,3380,3380,3380,1
20230719,093000,22464520,3380,3380,3380,3380,5
20230719,092900,22447620,3380,3380,3380,3380,0
20230719,092800,22447620,3380,3380,3380,3380,3
20230719,092700,22437480,3355,3355,3355,3355,167
20230719,092600,21877195,3355,3360,3360,3355,20
20230719,092500,21810085,3350,3350,3350,3350,0
20230719,092400,21810085,3350,3385,3385,3350,2008
20230719,092300,15041475,3385,3385,3385,3385,0
20230719,092200,15041475,3385,3385,3385,3385,0
20230719,092100,15041475,3385,3385,3385,3385,0
20230719,092000,15041475,3385,3385,3385,3385,0
20230719,091900,15041475,3385,3385,3385,3385,159
20230719,091800,14503260,3385,3385,3385,3385,0
20230719,091700,14503260,3385,3385,3385,3385,29
20230719,091600,14405095,3385,3380,3385,3380,207
20230719,091500,13705430,3380,3380,3380,3380,0
20230719,091400,13705430,3380,3380,3380,3380,5
20230719,091300,13688530,3380,3380,3380,3380,29
20230719,091200,13590510,3380,3380,3380,3380,0
20230719,091100,13590510,3380,3380,3380,3380,0
20230719,091000,13590510,3380,3385,3385,3380,1739
20230719,090900,7710200,3390,3390,3390,3390,0
20230719,090800,7710200,3390,3385,3390,3385,3
20230719,090700,7700040,3400,3400,3400,3400,0
20230719,090600,7700040,3400,3400,3400,3400,0
20230719,090500,7700040,3400,3400,3400,3400,0
20230719,090400,7700040,3400,3400,3400,3400,0
20230719,090300,7700040,3400,3400,3400,3400,0
20230719,090200,7700040,3400,3400,3400,3400,40
20230719,090100,7564040,3400,3400,3400,3400,0
20230719,090000,7564040,3400,3415,3420,3400,2218