KissMeData/069730/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194000,267289715,4450,4450,4450,4450,3592
20230719,193900,267289715,4450,4450,4450,4450,0
20230719,193800,267289715,4450,4450,4450,4450,0
20230719,193700,267289715,4450,4450,4450,4450,0
20230719,193600,267289715,4450,4450,4450,4450,0
20230719,193500,267289715,4450,4450,4450,4450,0
20230719,193400,267289715,4450,4450,4450,4450,0
20230719,193300,267289715,4450,4450,4450,4450,0
20230719,193200,267289715,4450,4450,4450,4450,0
20230719,193100,267289715,4450,4450,4450,4450,0
20230719,193000,267289715,4450,4450,4450,4450,0
20230719,192900,267289715,4450,4450,4450,4450,0
20230719,192800,267289715,4450,4450,4450,4450,0
20230719,192700,267289715,4450,4450,4450,4450,0
20230719,192600,267289715,4450,4450,4450,4450,0
20230719,192500,267289715,4450,4450,4450,4450,0
20230719,192400,267289715,4450,4450,4450,4450,0
20230719,192300,267289715,4450,4450,4450,4450,0
20230719,192200,267289715,4450,4450,4450,4450,0
20230719,192100,267289715,4450,4450,4450,4450,0
20230719,192000,267289715,4450,4450,4450,4450,0
20230719,191900,267289715,4450,4450,4450,4450,0
20230719,191800,267289715,4450,4450,4450,4450,0
20230719,191700,267289715,4450,4450,4450,4450,0
20230719,191600,267289715,4450,4450,4450,4450,0
20230719,191500,267289715,4450,4450,4450,4450,0
20230719,191400,267289715,4450,4450,4450,4450,0
20230719,191300,267289715,4450,4450,4450,4450,0
20230719,191200,267289715,4450,4450,4450,4450,0
20230719,191100,267289715,4450,4450,4450,4450,0
20230719,191000,267289715,4450,4450,4450,4450,3592
20230719,190900,267289715,4450,4450,4450,4450,0
20230719,190800,267289715,4450,4450,4450,4450,0
20230719,190700,267289715,4450,4450,4450,4450,0
20230719,190600,267289715,4450,4450,4450,4450,0
20230719,190500,267289715,4450,4450,4450,4450,0
20230719,190400,267289715,4450,4450,4450,4450,0
20230719,190300,267289715,4450,4450,4450,4450,0
20230719,190200,267289715,4450,4450,4450,4450,0
20230719,190100,267289715,4450,4450,4450,4450,0
20230719,190000,267289715,4450,4450,4450,4450,0
20230719,185900,267289715,4450,4450,4450,4450,0
20230719,185800,267289715,4450,4450,4450,4450,0
20230719,185700,267289715,4450,4450,4450,4450,0
20230719,185600,267289715,4450,4450,4450,4450,0
20230719,185500,267289715,4450,4450,4450,4450,0
20230719,185400,267289715,4450,4450,4450,4450,0
20230719,185300,267289715,4450,4450,4450,4450,0
20230719,185200,267289715,4450,4450,4450,4450,0
20230719,185100,267289715,4450,4450,4450,4450,0
20230719,185000,267289715,4450,4450,4450,4450,0
20230719,184900,267289715,4450,4450,4450,4450,0
20230719,184800,267289715,4450,4450,4450,4450,0
20230719,184700,267289715,4450,4450,4450,4450,0
20230719,184600,267289715,4450,4450,4450,4450,0
20230719,184500,267289715,4450,4450,4450,4450,0
20230719,184400,267289715,4450,4450,4450,4450,0
20230719,184300,267289715,4450,4450,4450,4450,0
20230719,184200,267289715,4450,4450,4450,4450,0
20230719,184100,267289715,4450,4450,4450,4450,0
20230719,184000,267289715,4450,4450,4450,4450,3592
20230719,183900,267289715,4450,4450,4450,4450,0
20230719,183800,267289715,4450,4450,4450,4450,0
20230719,183700,267289715,4450,4450,4450,4450,0
20230719,183600,267289715,4450,4450,4450,4450,0
20230719,183500,267289715,4450,4450,4450,4450,0
20230719,183400,267289715,4450,4450,4450,4450,0
20230719,183300,267289715,4450,4450,4450,4450,0
20230719,183200,267289715,4450,4450,4450,4450,0
20230719,183100,267289715,4450,4450,4450,4450,0
20230719,183000,267289715,4450,4450,4450,4450,0
20230719,182900,267289715,4450,4450,4450,4450,0
20230719,182800,267289715,4450,4450,4450,4450,0
20230719,182700,267289715,4450,4450,4450,4450,0
20230719,182600,267289715,4450,4450,4450,4450,0
20230719,182500,267289715,4450,4450,4450,4450,0
20230719,182400,267289715,4450,4450,4450,4450,0
20230719,182300,267289715,4450,4450,4450,4450,0
20230719,182200,267289715,4450,4450,4450,4450,0
20230719,182100,267289715,4450,4450,4450,4450,0
20230719,182000,267289715,4450,4450,4450,4450,0
20230719,181900,267289715,4450,4450,4450,4450,0
20230719,181800,267289715,4450,4450,4450,4450,0
20230719,181700,267289715,4450,4450,4450,4450,0
20230719,181600,267289715,4450,4450,4450,4450,0
20230719,181500,267289715,4450,4450,4450,4450,0
20230719,181400,267289715,4450,4450,4450,4450,0
20230719,181300,267289715,4450,4450,4450,4450,0
20230719,181200,267289715,4450,4450,4450,4450,0
20230719,181100,267289715,4450,4450,4450,4450,0
20230719,181000,267289715,4450,4450,4450,4450,3592
20230719,180900,267289715,4450,4450,4450,4450,0
20230719,180800,267289715,4450,4450,4450,4450,0
20230719,180700,267289715,4450,4450,4450,4450,0
20230719,180600,267289715,4450,4450,4450,4450,0
20230719,180500,267289715,4450,4450,4450,4450,0
20230719,180400,267289715,4450,4450,4450,4450,0
20230719,180300,267289715,4450,4450,4450,4450,0
20230719,180200,267289715,4450,4450,4450,4450,0
20230719,180100,267289715,4450,4450,4450,4450,0
20230719,180000,267289715,4450,4450,4450,4450,0
20230719,175900,267289715,4450,4450,4450,4450,0
20230719,175800,267289715,4450,4450,4450,4450,0
20230719,175700,267289715,4450,4450,4450,4450,0
20230719,175600,267289715,4450,4450,4450,4450,0
20230719,175500,267289715,4450,4450,4450,4450,0
20230719,175400,267289715,4450,4450,4450,4450,0
20230719,175300,267289715,4450,4450,4450,4450,0
20230719,175200,267289715,4450,4450,4450,4450,0
20230719,175100,267289715,4450,4450,4450,4450,0
20230719,175000,267289715,4450,4450,4450,4450,0
20230719,174900,267289715,4450,4450,4450,4450,0
20230719,174800,267289715,4450,4450,4450,4450,0
20230719,174700,267289715,4450,4450,4450,4450,0
20230719,174600,267289715,4450,4450,4450,4450,0
20230719,174500,267289715,4450,4450,4450,4450,0
20230719,174400,267289715,4450,4450,4450,4450,0
20230719,174300,267289715,4450,4450,4450,4450,0
20230719,174200,267289715,4450,4450,4450,4450,0
20230719,174100,267289715,4450,4450,4450,4450,0
20230719,174000,267289715,4450,4450,4450,4450,3592
20230719,173900,267289715,4450,4450,4450,4450,0
20230719,173800,267289715,4450,4450,4450,4450,0
20230719,173700,267289715,4450,4450,4450,4450,0
20230719,173600,267289715,4450,4450,4450,4450,0
20230719,173500,267289715,4450,4450,4450,4450,0
20230719,173400,267289715,4450,4450,4450,4450,0
20230719,173300,267289715,4450,4450,4450,4450,0
20230719,173200,267289715,4450,4450,4450,4450,0
20230719,173100,267289715,4450,4450,4450,4450,0
20230719,173000,267289715,4450,4450,4450,4450,0
20230719,172900,267289715,4450,4450,4450,4450,0
20230719,172800,267289715,4450,4450,4450,4450,0
20230719,172700,267289715,4450,4450,4450,4450,0
20230719,172600,267289715,4450,4450,4450,4450,0
20230719,172500,267289715,4450,4450,4450,4450,0
20230719,172400,267289715,4450,4450,4450,4450,0
20230719,172300,267289715,4450,4450,4450,4450,0
20230719,172200,267289715,4450,4450,4450,4450,0
20230719,172100,267289715,4450,4450,4450,4450,0
20230719,172000,267289715,4450,4450,4450,4450,0
20230719,171900,267289715,4450,4450,4450,4450,0
20230719,171800,267289715,4450,4450,4450,4450,0
20230719,171700,267289715,4450,4450,4450,4450,0
20230719,171600,267289715,4450,4450,4450,4450,0
20230719,171500,267289715,4450,4450,4450,4450,0
20230719,171400,267289715,4450,4450,4450,4450,0
20230719,171300,267289715,4450,4450,4450,4450,0
20230719,171200,267289715,4450,4450,4450,4450,0
20230719,171100,267289715,4450,4450,4450,4450,0
20230719,171000,267289715,4450,4450,4450,4450,3592
20230719,170900,267289715,4450,4450,4450,4450,0
20230719,170800,267289715,4450,4450,4450,4450,0
20230719,170700,267289715,4450,4450,4450,4450,0
20230719,170600,267289715,4450,4450,4450,4450,0
20230719,170500,267289715,4450,4450,4450,4450,0
20230719,170400,267289715,4450,4450,4450,4450,0
20230719,170300,267289715,4450,4450,4450,4450,0
20230719,170200,267289715,4450,4450,4450,4450,0
20230719,170100,267289715,4450,4450,4450,4450,0
20230719,170000,267289715,4450,4450,4450,4450,0
20230719,165900,267289715,4450,4450,4450,4450,0
20230719,165800,267289715,4450,4450,4450,4450,0
20230719,165700,267289715,4450,4450,4450,4450,0
20230719,165600,267289715,4450,4450,4450,4450,0
20230719,165500,267289715,4450,4450,4450,4450,0
20230719,165400,267289715,4450,4450,4450,4450,0
20230719,165300,267289715,4450,4450,4450,4450,0
20230719,165200,267289715,4450,4450,4450,4450,0
20230719,165100,267289715,4450,4450,4450,4450,0
20230719,165000,267289715,4450,4450,4450,4450,0
20230719,164900,267289715,4450,4450,4450,4450,0
20230719,164800,267289715,4450,4450,4450,4450,0
20230719,164700,267289715,4450,4450,4450,4450,0
20230719,164600,267289715,4450,4450,4450,4450,0
20230719,164500,267289715,4450,4450,4450,4450,0
20230719,164400,267289715,4450,4450,4450,4450,0
20230719,164300,267289715,4450,4450,4450,4450,0
20230719,164200,267289715,4450,4450,4450,4450,0
20230719,164100,267289715,4450,4450,4450,4450,0
20230719,164000,267289715,4450,4450,4450,4450,3592
20230719,163900,267289715,4450,4450,4450,4450,0
20230719,163800,267289715,4450,4450,4450,4450,0
20230719,163700,267289715,4450,4450,4450,4450,0
20230719,163600,267289715,4450,4450,4450,4450,0
20230719,163500,267289715,4450,4450,4450,4450,0
20230719,163400,267289715,4450,4450,4450,4450,0
20230719,163300,267289715,4450,4450,4450,4450,0
20230719,163200,267289715,4450,4450,4450,4450,0
20230719,163100,267289715,4450,4450,4450,4450,0
20230719,163000,267289715,4450,4450,4450,4450,0
20230719,162900,267289715,4450,4450,4450,4450,0
20230719,162800,267289715,4450,4450,4450,4450,0
20230719,162700,267289715,4450,4450,4450,4450,0
20230719,162600,267289715,4450,4450,4450,4450,0
20230719,162500,267289715,4450,4450,4450,4450,0
20230719,162400,267289715,4450,4450,4450,4450,0
20230719,162300,267289715,4450,4450,4450,4450,0
20230719,162200,267289715,4450,4450,4450,4450,0
20230719,162100,267289715,4450,4450,4450,4450,0
20230719,162000,267289715,4450,4450,4450,4450,0
20230719,161900,267289715,4450,4450,4450,4450,0
20230719,161800,267289715,4450,4450,4450,4450,0
20230719,161700,267289715,4450,4450,4450,4450,0
20230719,161600,267289715,4450,4450,4450,4450,0
20230719,161500,267289715,4450,4450,4450,4450,0
20230719,161400,267289715,4450,4450,4450,4450,0
20230719,161300,267289715,4450,4450,4450,4450,0
20230719,161200,267289715,4450,4450,4450,4450,0
20230719,161100,267289715,4450,4450,4450,4450,0
20230719,161000,267289715,4450,4450,4450,4450,3592
20230719,160900,267289715,4450,4450,4450,4450,0
20230719,160800,267289715,4450,4450,4450,4450,0
20230719,160700,267289715,4450,4450,4450,4450,0
20230719,160600,267289715,4450,4450,4450,4450,0
20230719,160500,267289715,4450,4450,4450,4450,0
20230719,160400,267289715,4450,4450,4450,4450,0
20230719,160300,267289715,4450,4450,4450,4450,0
20230719,160200,267289715,4450,4450,4450,4450,0
20230719,160100,267289715,4450,4450,4450,4450,0
20230719,160000,267289715,4450,4450,4450,4450,0
20230719,155900,267289715,4450,4450,4450,4450,0
20230719,155800,267289715,4450,4450,4450,4450,0
20230719,155700,267289715,4450,4450,4450,4450,0
20230719,155600,267289715,4450,4450,4450,4450,0
20230719,155500,267289715,4450,4450,4450,4450,0
20230719,155400,267289715,4450,4450,4450,4450,0
20230719,155300,267289715,4450,4450,4450,4450,0
20230719,155200,267289715,4450,4450,4450,4450,0
20230719,155100,267289715,4450,4450,4450,4450,0
20230719,155000,267289715,4450,4450,4450,4450,0
20230719,154900,267289715,4450,4450,4450,4450,0
20230719,154800,267289715,4450,4450,4450,4450,0
20230719,154700,267289715,4450,4450,4450,4450,0
20230719,154600,267289715,4450,4450,4450,4450,0
20230719,154500,267289715,4450,4450,4450,4450,0
20230719,154400,267289715,4450,4450,4450,4450,0
20230719,154300,267289715,4450,4450,4450,4450,0
20230719,154200,267289715,4450,4450,4450,4450,0
20230719,154100,267289715,4450,4450,4450,4450,0
20230719,154000,267289715,4450,4450,4450,4450,3592
20230719,153900,267289715,4450,4450,4450,4450,0
20230719,153800,267289715,4450,4450,4450,4450,0
20230719,153700,267289715,4450,4450,4450,4450,0
20230719,153600,267289715,4450,4450,4450,4450,0
20230719,153500,267289715,4450,4450,4450,4450,0
20230719,153400,267289715,4450,4450,4450,4450,0
20230719,153300,267289715,4450,4450,4450,4450,0
20230719,153200,267289715,4450,4450,4450,4450,0
20230719,153100,267289715,4450,4450,4450,4450,0
20230719,153000,267289715,4450,4450,4450,4450,3592
20230719,152900,251305315,4520,4520,4520,4520,0
20230719,152800,251305315,4520,4520,4520,4520,0
20230719,152700,251305315,4520,4520,4520,4520,0
20230719,152600,251305315,4520,4520,4520,4520,0
20230719,152500,251305315,4520,4520,4520,4520,0
20230719,152400,251305315,4520,4520,4520,4520,0
20230719,152300,251305315,4520,4520,4520,4520,0
20230719,152200,251305315,4520,4520,4520,4520,0
20230719,152100,251305315,4520,4520,4520,4520,0
20230719,152000,251305315,4520,4520,4520,4520,0
20230719,151900,251305315,4520,4510,4520,4500,127
20230719,151800,250732445,4510,4510,4510,4510,30
20230719,151700,250597145,4510,4510,4510,4510,8
20230719,151600,250561065,4510,4505,4510,4505,34
20230719,151500,250407825,4510,4510,4510,4510,0
20230719,151400,250407825,4510,4510,4510,4510,0
20230719,151300,250407825,4510,4505,4510,4495,317
20230719,151200,248981005,4505,4505,4510,4505,25
20230719,151100,248868350,4500,4495,4505,4495,895
20230719,151000,244842875,4495,4495,4495,4495,2
20230719,150900,244833885,4490,4490,4490,4485,227
20230719,150800,243814750,4490,4485,4490,4485,149
20230719,150700,243145840,4490,4490,4490,4490,0
20230719,150600,243145840,4490,4470,4490,4470,566
20230719,150500,240609100,4475,4475,4475,4475,87
20230719,150400,240219775,4475,4475,4475,4475,32
20230719,150300,240076575,4475,4470,4475,4470,38
20230719,150200,239906650,4465,4480,4480,4465,126
20230719,150100,239343205,4480,4480,4480,4480,8
20230719,150000,239307365,4480,4480,4480,4480,0
20230719,145900,239307365,4480,4465,4480,4465,192
20230719,145800,238449205,4470,4470,4470,4470,30
20230719,145700,238315105,4470,4480,4480,4470,3
20230719,145600,238301675,4470,4470,4470,4470,19
20230719,145500,238216745,4465,4465,4465,4465,13
20230719,145400,238158700,4475,4475,4475,4475,0
20230719,145300,238158700,4475,4475,4475,4475,6
20230719,145200,238131850,4475,4475,4475,4475,0
20230719,145100,238131850,4475,4470,4475,4460,702
20230719,145000,235000000,4475,4475,4475,4475,0
20230719,144900,235000000,4475,4475,4475,4475,16
20230719,144800,234928400,4475,4480,4480,4470,8
20230719,144700,234892625,4480,4480,4480,4480,10
20230719,144600,234847825,4480,4480,4480,4480,3
20230719,144500,234834385,4470,4470,4470,4470,300
20230719,144400,233493385,4485,4475,4485,4475,20
20230719,144300,233403865,4475,4475,4475,4475,0
20230719,144200,233403865,4475,4465,4475,4465,6220
20230719,144100,205631555,4465,4465,4465,4465,0
20230719,144000,205631555,4465,4465,4465,4465,0
20230719,143900,205631555,4465,4465,4465,4465,0
20230719,143800,205631555,4465,4465,4465,4465,2
20230719,143700,205622625,4485,4485,4485,4485,0
20230719,143600,205622625,4485,4480,4485,4455,2117
20230719,143500,196181225,4485,4485,4485,4485,1
20230719,143400,196176740,4465,4480,4480,4465,1000
20230719,143300,191706700,4480,4480,4480,4480,0
20230719,143200,191706700,4480,4480,4480,4480,100
20230719,143100,191258700,4480,4480,4480,4480,35
20230719,143000,191101900,4485,4485,4485,4485,3
20230719,142900,191088445,4480,4480,4480,4480,0
20230719,142800,191088445,4480,4480,4480,4480,0
20230719,142700,191088445,4480,4480,4480,4480,0
20230719,142600,191088445,4480,4480,4480,4480,0
20230719,142500,191088445,4480,4480,4480,4480,0
20230719,142400,191088445,4480,4480,4480,4480,38
20230719,142300,190918205,4485,4485,4485,4485,1
20230719,142200,190913720,4490,4490,4490,4490,0
20230719,142100,190913720,4490,4490,4490,4490,0
20230719,142000,190913720,4490,4490,4490,4490,0
20230719,141900,190913720,4490,4490,4490,4490,0
20230719,141800,190913720,4490,4490,4490,4480,263
20230719,141700,189732965,4495,4480,4500,4480,503
20230719,141600,187479470,4500,4490,4500,4480,503
20230719,141500,185225140,4500,4500,4500,4500,40
20230719,141400,185045140,4500,4495,4500,4495,114
20230719,141300,184532290,4495,4495,4495,4495,0
20230719,141200,184532290,4495,4495,4495,4495,8
20230719,141100,184496330,4500,4500,4500,4500,0
20230719,141000,184496330,4500,4500,4500,4500,22
20230719,140900,184397330,4500,4495,4500,4495,43
20230719,140800,184204040,4495,4490,4495,4490,12
20230719,140700,184150110,4490,4485,4490,4480,1386
20230719,140600,177940615,4485,4485,4485,4485,3
20230719,140500,177927160,4485,4485,4485,4485,10
20230719,140400,177882310,4485,4485,4485,4480,16
20230719,140300,177810600,4480,4490,4490,4480,90
20230719,140200,177406945,4495,4495,4495,4495,0
20230719,140100,177406945,4495,4495,4495,4495,0
20230719,140000,177406945,4495,4495,4495,4495,0
20230719,135900,177406945,4495,4495,4495,4495,0
20230719,135800,177406945,4495,4495,4495,4495,0
20230719,135700,177406945,4495,4480,4495,4480,1264
20230719,135600,171732760,4480,4480,4480,4480,20
20230719,135500,171643160,4485,4485,4485,4485,0
20230719,135400,171643160,4485,4485,4485,4485,0
20230719,135300,171643160,4485,4485,4485,4485,0
20230719,135200,171643160,4485,4485,4485,4485,0
20230719,135100,171643160,4485,4475,4485,4475,28
20230719,135000,171517760,4475,4480,4480,4475,20
20230719,134900,171428255,4485,4485,4485,4485,0
20230719,134800,171428255,4485,4485,4485,4485,0
20230719,134700,171428255,4485,4485,4485,4485,0
20230719,134600,171428255,4485,4475,4485,4475,616
20230719,134500,168671465,4475,4470,4475,4470,750
20230719,134400,165318960,4465,4465,4465,4465,170
20230719,134300,164559910,4465,4465,4465,4465,20
20230719,134200,164470610,4470,4470,4470,4470,0
20230719,134100,164470610,4470,4470,4470,4470,0
20230719,134000,164470610,4470,4465,4470,4465,20
20230719,133900,164381305,4470,4470,4470,4470,0
20230719,133800,164381305,4470,4470,4470,4470,0
20230719,133700,164381305,4470,4470,4470,4470,1
20230719,133600,164376835,4465,4465,4465,4465,19
20230719,133500,164292000,4470,4470,4470,4470,165
20230719,133400,163554450,4470,4470,4470,4470,0
20230719,133300,163554450,4470,4470,4470,4470,19
20230719,133200,163469520,4475,4475,4475,4475,0
20230719,133100,163469520,4475,4475,4475,4475,5
20230719,133000,163447145,4470,4470,4470,4470,20
20230719,132900,163357745,4470,4470,4470,4470,0
20230719,132800,163357745,4470,4470,4470,4470,18
20230719,132700,163277285,4470,4470,4470,4470,1
20230719,132600,163272815,4475,4475,4475,4475,1
20230719,132500,163268340,4465,4470,4470,4465,200
20230719,132400,162374790,4475,4475,4475,4475,10
20230719,132300,162330040,4475,4475,4475,4475,111
20230719,132200,161833315,4480,4470,4480,4470,229
20230719,132100,160807535,4470,4470,4470,4470,11
20230719,132000,160758365,4470,4470,4470,4470,13
20230719,131900,160700255,4470,4470,4470,4470,1
20230719,131800,160695785,4475,4475,4475,4475,0
20230719,131700,160695785,4475,4475,4475,4475,0
20230719,131600,160695785,4475,4475,4475,4475,2
20230719,131500,160686835,4480,4480,4480,4480,1
20230719,131400,160682355,4455,4475,4475,4455,1700
20230719,131300,153096075,4480,4485,4485,4480,337
20230719,131200,151586130,4480,4480,4480,4480,19
20230719,131100,151501010,4485,4485,4485,4485,51
20230719,131000,151272275,4480,4480,4480,4480,0
20230719,130900,151272275,4480,4480,4480,4480,19
20230719,130800,151187155,4480,4480,4480,4480,0
20230719,130700,151187155,4480,4480,4480,4480,0
20230719,130600,151187155,4480,4480,4480,4480,0
20230719,130500,151187155,4480,4480,4480,4480,19
20230719,130400,151102035,4480,4480,4480,4480,12
20230719,130300,151048275,4480,4475,4480,4475,74
20230719,130200,150716855,4475,4475,4475,4475,1
20230719,130100,150712380,4470,4470,4470,4470,0
20230719,130000,150712380,4470,4470,4470,4470,2
20230719,125900,150703440,4465,4465,4465,4465,37
20230719,125800,150538235,4475,4475,4475,4475,0
20230719,125700,150538235,4475,4475,4475,4475,1
20230719,125600,150533760,4460,4460,4460,4460,0
20230719,125500,150533760,4460,4460,4460,4460,0
20230719,125400,150533760,4460,4470,4470,4460,1144
20230719,125300,145424470,4470,4470,4470,4470,0
20230719,125200,145424470,4470,4470,4470,4470,20
20230719,125100,145335070,4475,4475,4475,4475,45
20230719,125000,145133695,4475,4475,4475,4475,94
20230719,124900,144713045,4475,4475,4475,4475,93
20230719,124800,144296870,4485,4470,4485,4470,933
20230719,124700,140113050,4470,4470,4470,4470,19
20230719,124600,140028120,4455,4455,4455,4455,0
20230719,124500,140028120,4455,4455,4455,4455,0
20230719,124400,140028120,4455,4480,4480,4455,4045
20230719,124300,121975530,4480,4480,4480,4480,0
20230719,124200,121975530,4480,4480,4480,4480,5
20230719,124100,121953130,4480,4480,4480,4480,64
20230719,124000,121666410,4480,4480,4480,4480,16
20230719,123900,121594730,4480,4480,4480,4480,4
20230719,123800,121576810,4480,4480,4480,4480,0
20230719,123700,121576810,4480,4480,4480,4480,19
20230719,123600,121491690,4485,4485,4485,4485,0
20230719,123500,121491690,4485,4475,4485,4475,2
20230719,123400,121482730,4475,4475,4475,4475,0
20230719,123300,121482730,4475,4470,4475,4470,8
20230719,123200,121446935,4475,4485,4485,4475,851
20230719,123100,117635280,4485,4490,4490,4485,289
20230719,123000,116339080,4490,4490,4490,4490,338
20230719,122900,114821460,4490,4490,4490,4490,20
20230719,122800,114731660,4490,4490,4490,4490,19
20230719,122700,114646350,4495,4495,4495,4495,0
20230719,122600,114646350,4495,4495,4495,4495,50
20230719,122500,114421600,4495,4495,4495,4495,5
20230719,122400,114399125,4495,4495,4495,4495,20
20230719,122300,114309225,4495,4495,4495,4495,0
20230719,122200,114309225,4495,4495,4495,4495,0
20230719,122100,114309225,4495,4495,4495,4495,19
20230719,122000,114223820,4500,4495,4500,4495,34
20230719,121900,114070970,4495,4495,4495,4495,500
20230719,121800,111823470,4495,4495,4495,4495,0
20230719,121700,111823470,4495,4495,4495,4495,19
20230719,121600,111738065,4500,4500,4500,4500,56
20230719,121500,111486065,4500,4500,4500,4500,0
20230719,121400,111486065,4500,4500,4500,4500,26
20230719,121300,111369065,4505,4505,4505,4505,0
20230719,121200,111369065,4505,4505,4505,4505,270
20230719,121100,110152715,4505,4505,4505,4505,0
20230719,121000,110152715,4505,4505,4505,4505,0
20230719,120900,110152715,4505,4505,4505,4505,0
20230719,120800,110152715,4505,4505,4505,4505,0
20230719,120700,110152715,4505,4505,4505,4505,54
20230719,120600,109909445,4510,4510,4510,4510,0
20230719,120500,109909445,4510,4510,4510,4510,0
20230719,120400,109909445,4510,4515,4515,4510,5
20230719,120300,109886885,4515,4515,4515,4515,3
20230719,120200,109873340,4520,4520,4520,4520,0
20230719,120100,109873340,4520,4520,4520,4520,0
20230719,120000,109873340,4520,4520,4520,4520,1006
20230719,115900,105326220,4525,4525,4525,4525,10
20230719,115800,105280970,4520,4530,4530,4520,1773
20230719,115700,97251190,4535,4535,4535,4530,57
20230719,115600,96992795,4530,4530,4530,4530,10
20230719,115500,96947495,4530,4535,4535,4530,502
20230719,115400,94673425,4530,4530,4530,4530,422
20230719,115300,92761765,4530,4530,4530,4530,19
20230719,115200,92675695,4530,4530,4530,4530,0
20230719,115100,92675695,4530,4530,4530,4530,0
20230719,115000,92675695,4530,4530,4530,4530,19
20230719,114900,92589625,4535,4535,4535,4535,0
20230719,114800,92589625,4535,4535,4535,4535,36
20230719,114700,92426365,4530,4530,4530,4530,20
20230719,114600,92335765,4530,4530,4530,4530,445
20230719,114500,90319915,4530,4530,4530,4530,0
20230719,114400,90319915,4530,4530,4530,4530,0
20230719,114300,90319915,4530,4530,4530,4530,19
20230719,114200,90233845,4530,4530,4530,4530,0
20230719,114100,90233845,4530,4530,4530,4530,18
20230719,114000,90152305,4530,4530,4530,4530,19
20230719,113900,90066235,4535,4535,4535,4535,114
20230719,113800,89549245,4530,4530,4530,4530,0
20230719,113700,89549245,4530,4530,4530,4530,0
20230719,113600,89549245,4530,4530,4535,4530,89
20230719,113500,89145825,4535,4535,4535,4535,1
20230719,113400,89141290,4530,4530,4530,4530,183
20230719,113300,88312300,4530,4530,4530,4530,1095
20230719,113200,83351950,4535,4535,4535,4535,0
20230719,113100,83351950,4535,4535,4535,4535,8
20230719,113000,83315670,4535,4535,4535,4535,36
20230719,112900,83152410,4530,4530,4530,4530,19
20230719,112800,83066340,4540,4540,4540,4540,25
20230719,112700,82952840,4530,4535,4535,4530,61
20230719,112600,82676445,4530,4530,4530,4530,19
20230719,112500,82590375,4535,4535,4535,4535,0
20230719,112400,82590375,4535,4535,4535,4535,0
20230719,112300,82590375,4535,4530,4535,4530,42
20230719,112200,82400065,4535,4535,4535,4535,0
20230719,112100,82400065,4535,4535,4535,4535,0
20230719,112000,82400065,4535,4535,4535,4535,7
20230719,111900,82368320,4530,4535,4535,4530,21
20230719,111800,82273185,4540,4540,4540,4540,0
20230719,111700,82273185,4540,4540,4540,4540,0
20230719,111600,82273185,4540,4540,4540,4540,2
20230719,111500,82264105,4555,4555,4555,4555,0
20230719,111400,82264105,4555,4555,4555,4555,15
20230719,111300,82195780,4555,4535,4555,4530,531
20230719,111200,79789205,4540,4540,4540,4540,18
20230719,111100,79707485,4560,4560,4560,4560,1
20230719,111000,79702925,4535,4535,4535,4535,100
20230719,110900,79249425,4545,4545,4545,4545,0
20230719,110800,79249425,4545,4545,4545,4545,0
20230719,110700,79249425,4545,4545,4545,4545,6
20230719,110600,79222155,4545,4545,4555,4540,188
20230719,110500,78367475,4545,4560,4560,4545,8
20230719,110400,78331070,4535,4535,4535,4535,400
20230719,110300,76517070,4535,4535,4535,4535,0
20230719,110200,76517070,4535,4535,4535,4535,18
20230719,110100,76435440,4565,4565,4565,4565,1
20230719,110000,76430875,4535,4540,4540,4535,30
20230719,105900,76294680,4570,4570,4570,4570,0
20230719,105800,76294680,4570,4570,4570,4570,0
20230719,105700,76294680,4570,4560,4570,4560,100
20230719,105600,75838370,4560,4545,4560,4540,455
20230719,105500,73767830,4540,4540,4540,4540,1
20230719,105400,73763290,4555,4545,4555,4545,54
20230719,105300,73517635,4550,4550,4550,4550,0
20230719,105200,73517635,4550,4550,4550,4550,0
20230719,105100,73517635,4550,4550,4550,4550,0
20230719,105000,73517635,4550,4545,4550,4545,66
20230719,104900,73217410,4540,4540,4540,4540,18
20230719,104800,73135690,4540,4540,4540,4540,5
20230719,104700,73112990,4545,4545,4545,4545,0
20230719,104600,73112990,4545,4545,4545,4545,0
20230719,104500,73112990,4545,4540,4545,4540,61
20230719,104400,72835955,4540,4540,4540,4540,0
20230719,104300,72835955,4540,4540,4540,4540,0
20230719,104200,72835955,4540,4540,4540,4540,0
20230719,104100,72835955,4540,4545,4545,4540,50
20230719,104000,72608805,4545,4545,4545,4545,0
20230719,103900,72608805,4545,4545,4545,4545,10
20230719,103800,72563355,4540,4540,4540,4540,19
20230719,103700,72477095,4545,4545,4545,4545,0
20230719,103600,72477095,4545,4545,4545,4545,53
20230719,103500,72236210,4545,4545,4545,4545,19
20230719,103400,72149855,4550,4550,4550,4550,1
20230719,103300,72145305,4545,4545,4545,4545,0
20230719,103200,72145305,4545,4545,4545,4545,19
20230719,103100,72058950,4550,4545,4550,4545,33
20230719,103000,71908880,4540,4530,4540,4530,289
20230719,102900,70599510,4545,4545,4545,4545,0
20230719,102800,70599510,4545,4545,4545,4545,0
20230719,102700,70599510,4545,4545,4545,4545,0
20230719,102600,70599510,4545,4530,4545,4530,88
20230719,102500,70200650,4530,4530,4530,4530,100
20230719,102400,69747650,4525,4530,4530,4525,58
20230719,102300,69485005,4525,4525,4525,4525,0
20230719,102200,69485005,4525,4525,4525,4525,0
20230719,102100,69485005,4525,4525,4525,4525,19
20230719,102000,69399030,4530,4530,4530,4530,0
20230719,101900,69399030,4530,4530,4530,4530,0
20230719,101800,69399030,4530,4530,4530,4530,8
20230719,101700,69362790,4525,4530,4530,4525,57
20230719,101600,69104675,4530,4515,4530,4515,31
20230719,101500,68964695,4525,4525,4525,4525,12
20230719,101400,68910395,4520,4520,4520,4520,20
20230719,101300,68819995,4520,4520,4520,4520,0
20230719,101200,68819995,4520,4520,4520,4520,0
20230719,101100,68819995,4520,4520,4520,4520,19
20230719,101000,68734115,4515,4515,4515,4515,0
20230719,100900,68734115,4515,4510,4515,4510,25
20230719,100800,68621310,4510,4510,4510,4510,5
20230719,100700,68598760,4515,4505,4515,4505,1481
20230719,100600,61918500,4505,4505,4505,4505,277
20230719,100500,60670615,4505,4500,4505,4500,103
20230719,100400,60207100,4500,4500,4500,4500,20
20230719,100300,60117100,4505,4505,4505,4505,48
20230719,100200,59900860,4505,4505,4505,4505,25
20230719,100100,59788235,4500,4500,4500,4500,0
20230719,100000,59788235,4500,4500,4500,4500,35
20230719,095900,59630735,4505,4505,4505,4505,0
20230719,095800,59630735,4505,4505,4505,4505,3
20230719,095700,59617220,4495,4510,4510,4495,30
20230719,095600,59482220,4500,4500,4500,4500,0
20230719,095500,59482220,4500,4500,4500,4500,0
20230719,095400,59482220,4500,4500,4500,4500,145
20230719,095300,58829720,4495,4495,4495,4495,19
20230719,095200,58744315,4490,4490,4490,4490,40
20230719,095100,58564715,4490,4495,4495,4490,40
20230719,095000,58384920,4495,4495,4495,4490,63
20230719,094900,58101915,4495,4505,4505,4490,1007
20230719,094800,53575790,4510,4505,4510,4500,172
20230719,094700,52800570,4505,4505,4505,4505,46
20230719,094600,52593340,4505,4505,4505,4505,1
20230719,094500,52588835,4510,4505,4510,4505,169
20230719,094400,51827485,4510,4500,4510,4500,123
20230719,094300,51273440,4510,4500,4510,4490,508
20230719,094200,48988255,4505,4500,4505,4500,132
20230719,094100,48394230,4500,4500,4500,4500,318
20230719,094000,46963230,4500,4500,4500,4500,19
20230719,093900,46877730,4500,4505,4505,4500,354
20230719,093800,45283705,4505,4505,4505,4505,18
20230719,093700,45202615,4505,4510,4510,4505,65
20230719,093600,44909600,4510,4510,4510,4510,20
20230719,093500,44819400,4515,4510,4515,4510,532
20230719,093400,42420035,4510,4510,4510,4510,269
20230719,093300,41206845,4510,4505,4510,4505,21
20230719,093200,41112225,4505,4505,4510,4505,67
20230719,093100,40810340,4505,4500,4510,4495,94
20230719,093000,40387410,4500,4500,4505,4500,29
20230719,092900,40256905,4505,4505,4505,4495,197
20230719,092800,39371245,4510,4510,4510,4500,858
20230719,092700,35510205,4505,4510,4510,4505,518
20230719,092600,33176400,4510,4510,4510,4510,338
20230719,092500,31652020,4510,4515,4515,4510,64
20230719,092400,31363290,4515,4515,4515,4515,2
20230719,092300,31354260,4510,4510,4510,4510,71
20230719,092200,31034050,4510,4515,4515,4510,74
20230719,092100,30700275,4515,4515,4515,4510,128
20230719,092000,30122555,4515,4515,4515,4510,366
20230719,091900,28471215,4515,4520,4520,4515,38
20230719,091800,28299465,4515,4515,4515,4515,24
20230719,091700,28191105,4520,4520,4520,4520,16
20230719,091600,28118785,4515,4520,4520,4505,244
20230719,091500,27018345,4515,4515,4515,4515,18
20230719,091400,26937075,4510,4515,4515,4510,49
20230719,091300,26716075,4525,4510,4525,4510,52
20230719,091200,26481305,4515,4520,4535,4515,469
20230719,091100,24361750,4520,4535,4540,4520,3657
20230719,091000,7822640,4540,4540,4540,4540,46
20230719,090900,7613800,4540,4550,4550,4540,646
20230719,090800,4680075,4550,4550,4550,4550,22
20230719,090700,4579975,4545,4545,4545,4545,24
20230719,090600,4470895,4550,4550,4550,4550,2
20230719,090500,4461795,4545,4560,4560,4545,654
20230719,090400,1486015,4560,4560,4560,4560,17
20230719,090300,1408495,4560,4560,4560,4560,10
20230719,090200,1362895,4575,4575,4575,4565,68
20230719,090100,1052250,4575,4575,4575,4575,188
20230719,090000,192150,4575,4575,4575,4575,42