KissMeData/095270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195500,299640960,6570,6570,6570,6570,973
20230719,195400,299640960,6570,6570,6570,6570,0
20230719,195300,299640960,6570,6570,6570,6570,0
20230719,195200,299640960,6570,6570,6570,6570,0
20230719,195100,299640960,6570,6570,6570,6570,0
20230719,195000,299640960,6570,6570,6570,6570,0
20230719,194900,299640960,6570,6570,6570,6570,0
20230719,194800,299640960,6570,6570,6570,6570,0
20230719,194700,299640960,6570,6570,6570,6570,0
20230719,194600,299640960,6570,6570,6570,6570,0
20230719,194500,299640960,6570,6570,6570,6570,0
20230719,194400,299640960,6570,6570,6570,6570,0
20230719,194300,299640960,6570,6570,6570,6570,0
20230719,194200,299640960,6570,6570,6570,6570,0
20230719,194100,299640960,6570,6570,6570,6570,0
20230719,194000,299640960,6570,6570,6570,6570,0
20230719,193900,299640960,6570,6570,6570,6570,0
20230719,193800,299640960,6570,6570,6570,6570,0
20230719,193700,299640960,6570,6570,6570,6570,0
20230719,193600,299640960,6570,6570,6570,6570,0
20230719,193500,299640960,6570,6570,6570,6570,0
20230719,193400,299640960,6570,6570,6570,6570,0
20230719,193300,299640960,6570,6570,6570,6570,0
20230719,193200,299640960,6570,6570,6570,6570,0
20230719,193100,299640960,6570,6570,6570,6570,0
20230719,193000,299640960,6570,6570,6570,6570,0
20230719,192900,299640960,6570,6570,6570,6570,0
20230719,192800,299640960,6570,6570,6570,6570,0
20230719,192700,299640960,6570,6570,6570,6570,0
20230719,192600,299640960,6570,6570,6570,6570,0
20230719,192500,299640960,6570,6570,6570,6570,973
20230719,192400,299640960,6570,6570,6570,6570,0
20230719,192300,299640960,6570,6570,6570,6570,0
20230719,192200,299640960,6570,6570,6570,6570,0
20230719,192100,299640960,6570,6570,6570,6570,0
20230719,192000,299640960,6570,6570,6570,6570,0
20230719,191900,299640960,6570,6570,6570,6570,0
20230719,191800,299640960,6570,6570,6570,6570,0
20230719,191700,299640960,6570,6570,6570,6570,0
20230719,191600,299640960,6570,6570,6570,6570,0
20230719,191500,299640960,6570,6570,6570,6570,0
20230719,191400,299640960,6570,6570,6570,6570,0
20230719,191300,299640960,6570,6570,6570,6570,0
20230719,191200,299640960,6570,6570,6570,6570,0
20230719,191100,299640960,6570,6570,6570,6570,0
20230719,191000,299640960,6570,6570,6570,6570,0
20230719,190900,299640960,6570,6570,6570,6570,0
20230719,190800,299640960,6570,6570,6570,6570,0
20230719,190700,299640960,6570,6570,6570,6570,0
20230719,190600,299640960,6570,6570,6570,6570,0
20230719,190500,299640960,6570,6570,6570,6570,0
20230719,190400,299640960,6570,6570,6570,6570,0
20230719,190300,299640960,6570,6570,6570,6570,0
20230719,190200,299640960,6570,6570,6570,6570,0
20230719,190100,299640960,6570,6570,6570,6570,0
20230719,190000,299640960,6570,6570,6570,6570,0
20230719,185900,299640960,6570,6570,6570,6570,0
20230719,185800,299640960,6570,6570,6570,6570,0
20230719,185700,299640960,6570,6570,6570,6570,0
20230719,185600,299640960,6570,6570,6570,6570,0
20230719,185500,299640960,6570,6570,6570,6570,973
20230719,185400,299640960,6570,6570,6570,6570,0
20230719,185300,299640960,6570,6570,6570,6570,0
20230719,185200,299640960,6570,6570,6570,6570,0
20230719,185100,299640960,6570,6570,6570,6570,0
20230719,185000,299640960,6570,6570,6570,6570,0
20230719,184900,299640960,6570,6570,6570,6570,0
20230719,184800,299640960,6570,6570,6570,6570,0
20230719,184700,299640960,6570,6570,6570,6570,0
20230719,184600,299640960,6570,6570,6570,6570,0
20230719,184500,299640960,6570,6570,6570,6570,0
20230719,184400,299640960,6570,6570,6570,6570,0
20230719,184300,299640960,6570,6570,6570,6570,0
20230719,184200,299640960,6570,6570,6570,6570,0
20230719,184100,299640960,6570,6570,6570,6570,0
20230719,184000,299640960,6570,6570,6570,6570,0
20230719,183900,299640960,6570,6570,6570,6570,0
20230719,183800,299640960,6570,6570,6570,6570,0
20230719,183700,299640960,6570,6570,6570,6570,0
20230719,183600,299640960,6570,6570,6570,6570,0
20230719,183500,299640960,6570,6570,6570,6570,0
20230719,183400,299640960,6570,6570,6570,6570,0
20230719,183300,299640960,6570,6570,6570,6570,0
20230719,183200,299640960,6570,6570,6570,6570,0
20230719,183100,299640960,6570,6570,6570,6570,0
20230719,183000,299640960,6570,6570,6570,6570,0
20230719,182900,299640960,6570,6570,6570,6570,0
20230719,182800,299640960,6570,6570,6570,6570,0
20230719,182700,299640960,6570,6570,6570,6570,0
20230719,182600,299640960,6570,6570,6570,6570,0
20230719,182500,299640960,6570,6570,6570,6570,973
20230719,182400,299640960,6570,6570,6570,6570,0
20230719,182300,299640960,6570,6570,6570,6570,0
20230719,182200,299640960,6570,6570,6570,6570,0
20230719,182100,299640960,6570,6570,6570,6570,0
20230719,182000,299640960,6570,6570,6570,6570,0
20230719,181900,299640960,6570,6570,6570,6570,0
20230719,181800,299640960,6570,6570,6570,6570,0
20230719,181700,299640960,6570,6570,6570,6570,0
20230719,181600,299640960,6570,6570,6570,6570,0
20230719,181500,299640960,6570,6570,6570,6570,0
20230719,181400,299640960,6570,6570,6570,6570,0
20230719,181300,299640960,6570,6570,6570,6570,0
20230719,181200,299640960,6570,6570,6570,6570,0
20230719,181100,299640960,6570,6570,6570,6570,0
20230719,181000,299640960,6570,6570,6570,6570,0
20230719,180900,299640960,6570,6570,6570,6570,0
20230719,180800,299640960,6570,6570,6570,6570,0
20230719,180700,299640960,6570,6570,6570,6570,0
20230719,180600,299640960,6570,6570,6570,6570,0
20230719,180500,299640960,6570,6570,6570,6570,0
20230719,180400,299640960,6570,6570,6570,6570,0
20230719,180300,299640960,6570,6570,6570,6570,0
20230719,180200,299640960,6570,6570,6570,6570,0
20230719,180100,299640960,6570,6570,6570,6570,0
20230719,180000,299640960,6570,6570,6570,6570,0
20230719,175900,299640960,6570,6570,6570,6570,0
20230719,175800,299640960,6570,6570,6570,6570,0
20230719,175700,299640960,6570,6570,6570,6570,0
20230719,175600,299640960,6570,6570,6570,6570,0
20230719,175500,299640960,6570,6570,6570,6570,973
20230719,175400,299640960,6570,6570,6570,6570,0
20230719,175300,299640960,6570,6570,6570,6570,0
20230719,175200,299640960,6570,6570,6570,6570,0
20230719,175100,299640960,6570,6570,6570,6570,0
20230719,175000,299640960,6570,6570,6570,6570,0
20230719,174900,299640960,6570,6570,6570,6570,0
20230719,174800,299640960,6570,6570,6570,6570,0
20230719,174700,299640960,6570,6570,6570,6570,0
20230719,174600,299640960,6570,6570,6570,6570,0
20230719,174500,299640960,6570,6570,6570,6570,0
20230719,174400,299640960,6570,6570,6570,6570,0
20230719,174300,299640960,6570,6570,6570,6570,0
20230719,174200,299640960,6570,6570,6570,6570,0
20230719,174100,299640960,6570,6570,6570,6570,0
20230719,174000,299640960,6570,6570,6570,6570,0
20230719,173900,299640960,6570,6570,6570,6570,0
20230719,173800,299640960,6570,6570,6570,6570,0
20230719,173700,299640960,6570,6570,6570,6570,0
20230719,173600,299640960,6570,6570,6570,6570,0
20230719,173500,299640960,6570,6570,6570,6570,0
20230719,173400,299640960,6570,6570,6570,6570,0
20230719,173300,299640960,6570,6570,6570,6570,0
20230719,173200,299640960,6570,6570,6570,6570,0
20230719,173100,299640960,6570,6570,6570,6570,0
20230719,173000,299640960,6570,6570,6570,6570,0
20230719,172900,299640960,6570,6570,6570,6570,0
20230719,172800,299640960,6570,6570,6570,6570,0
20230719,172700,299640960,6570,6570,6570,6570,0
20230719,172600,299640960,6570,6570,6570,6570,0
20230719,172500,299640960,6570,6570,6570,6570,973
20230719,172400,299640960,6570,6570,6570,6570,0
20230719,172300,299640960,6570,6570,6570,6570,0
20230719,172200,299640960,6570,6570,6570,6570,0
20230719,172100,299640960,6570,6570,6570,6570,0
20230719,172000,299640960,6570,6570,6570,6570,0
20230719,171900,299640960,6570,6570,6570,6570,0
20230719,171800,299640960,6570,6570,6570,6570,0
20230719,171700,299640960,6570,6570,6570,6570,0
20230719,171600,299640960,6570,6570,6570,6570,0
20230719,171500,299640960,6570,6570,6570,6570,0
20230719,171400,299640960,6570,6570,6570,6570,0
20230719,171300,299640960,6570,6570,6570,6570,0
20230719,171200,299640960,6570,6570,6570,6570,0
20230719,171100,299640960,6570,6570,6570,6570,0
20230719,171000,299640960,6570,6570,6570,6570,0
20230719,170900,299640960,6570,6570,6570,6570,0
20230719,170800,299640960,6570,6570,6570,6570,0
20230719,170700,299640960,6570,6570,6570,6570,0
20230719,170600,299640960,6570,6570,6570,6570,0
20230719,170500,299640960,6570,6570,6570,6570,0
20230719,170400,299640960,6570,6570,6570,6570,0
20230719,170300,299640960,6570,6570,6570,6570,0
20230719,170200,299640960,6570,6570,6570,6570,0
20230719,170100,299640960,6570,6570,6570,6570,0
20230719,170000,299640960,6570,6570,6570,6570,0
20230719,165900,299640960,6570,6570,6570,6570,0
20230719,165800,299640960,6570,6570,6570,6570,0
20230719,165700,299640960,6570,6570,6570,6570,0
20230719,165600,299640960,6570,6570,6570,6570,0
20230719,165500,299640960,6570,6570,6570,6570,973
20230719,165400,299640960,6570,6570,6570,6570,0
20230719,165300,299640960,6570,6570,6570,6570,0
20230719,165200,299640960,6570,6570,6570,6570,0
20230719,165100,299640960,6570,6570,6570,6570,0
20230719,165000,299640960,6570,6570,6570,6570,0
20230719,164900,299640960,6570,6570,6570,6570,0
20230719,164800,299640960,6570,6570,6570,6570,0
20230719,164700,299640960,6570,6570,6570,6570,0
20230719,164600,299640960,6570,6570,6570,6570,0
20230719,164500,299640960,6570,6570,6570,6570,0
20230719,164400,299640960,6570,6570,6570,6570,0
20230719,164300,299640960,6570,6570,6570,6570,0
20230719,164200,299640960,6570,6570,6570,6570,0
20230719,164100,299640960,6570,6570,6570,6570,0
20230719,164000,299640960,6570,6570,6570,6570,0
20230719,163900,299640960,6570,6570,6570,6570,0
20230719,163800,299640960,6570,6570,6570,6570,0
20230719,163700,299640960,6570,6570,6570,6570,0
20230719,163600,299640960,6570,6570,6570,6570,0
20230719,163500,299640960,6570,6570,6570,6570,0
20230719,163400,299640960,6570,6570,6570,6570,0
20230719,163300,299640960,6570,6570,6570,6570,0
20230719,163200,299640960,6570,6570,6570,6570,0
20230719,163100,299640960,6570,6570,6570,6570,0
20230719,163000,299640960,6570,6570,6570,6570,0
20230719,162900,299640960,6570,6570,6570,6570,0
20230719,162800,299640960,6570,6570,6570,6570,0
20230719,162700,299640960,6570,6570,6570,6570,0
20230719,162600,299640960,6570,6570,6570,6570,0
20230719,162500,299640960,6570,6570,6570,6570,973
20230719,162400,299640960,6570,6570,6570,6570,0
20230719,162300,299640960,6570,6570,6570,6570,0
20230719,162200,299640960,6570,6570,6570,6570,0
20230719,162100,299640960,6570,6570,6570,6570,0
20230719,162000,299640960,6570,6570,6570,6570,0
20230719,161900,299640960,6570,6570,6570,6570,0
20230719,161800,299640960,6570,6570,6570,6570,0
20230719,161700,299640960,6570,6570,6570,6570,0
20230719,161600,299640960,6570,6570,6570,6570,0
20230719,161500,299640960,6570,6570,6570,6570,0
20230719,161400,299640960,6570,6570,6570,6570,0
20230719,161300,299640960,6570,6570,6570,6570,0
20230719,161200,299640960,6570,6570,6570,6570,0
20230719,161100,299640960,6570,6570,6570,6570,0
20230719,161000,299640960,6570,6570,6570,6570,0
20230719,160900,299640960,6570,6570,6570,6570,0
20230719,160800,299640960,6570,6570,6570,6570,0
20230719,160700,299640960,6570,6570,6570,6570,0
20230719,160600,299640960,6570,6570,6570,6570,0
20230719,160500,299640960,6570,6570,6570,6570,0
20230719,160400,299640960,6570,6570,6570,6570,0
20230719,160300,299640960,6570,6570,6570,6570,0
20230719,160200,299640960,6570,6570,6570,6570,0
20230719,160100,299640960,6570,6570,6570,6570,0
20230719,160000,299640960,6570,6570,6570,6570,0
20230719,155900,299640960,6570,6570,6570,6570,0
20230719,155800,299640960,6570,6570,6570,6570,0
20230719,155700,299640960,6570,6570,6570,6570,0
20230719,155600,299640960,6570,6570,6570,6570,0
20230719,155500,299640960,6570,6570,6570,6570,973
20230719,155400,299640960,6570,6570,6570,6570,0
20230719,155300,299640960,6570,6570,6570,6570,0
20230719,155200,299640960,6570,6570,6570,6570,0
20230719,155100,299640960,6570,6570,6570,6570,0
20230719,155000,299640960,6570,6570,6570,6570,0
20230719,154900,299640960,6570,6570,6570,6570,0
20230719,154800,299640960,6570,6570,6570,6570,0
20230719,154700,299640960,6570,6570,6570,6570,0
20230719,154600,299640960,6570,6570,6570,6570,0
20230719,154500,299640960,6570,6570,6570,6570,0
20230719,154400,299640960,6570,6570,6570,6570,0
20230719,154300,299640960,6570,6570,6570,6570,0
20230719,154200,299640960,6570,6570,6570,6570,0
20230719,154100,299640960,6570,6570,6570,6570,0
20230719,154000,299640960,6570,6570,6570,6570,0
20230719,153900,299640960,6570,6570,6570,6570,0
20230719,153800,299640960,6570,6570,6570,6570,0
20230719,153700,299640960,6570,6570,6570,6570,0
20230719,153600,299640960,6570,6570,6570,6570,0
20230719,153500,299640960,6570,6570,6570,6570,0
20230719,153400,299640960,6570,6570,6570,6570,0
20230719,153300,299640960,6570,6570,6570,6570,0
20230719,153200,299640960,6570,6570,6570,6570,0
20230719,153100,299640960,6570,6570,6570,6570,0
20230719,153000,299640960,6570,6570,6570,6570,973
20230719,152900,293248350,6570,6570,6570,6570,0
20230719,152800,293248350,6570,6570,6570,6570,0
20230719,152700,293248350,6570,6570,6570,6570,0
20230719,152600,293248350,6570,6570,6570,6570,0
20230719,152500,293248350,6570,6570,6570,6570,0
20230719,152400,293248350,6570,6570,6570,6570,0
20230719,152300,293248350,6570,6570,6570,6570,0
20230719,152200,293248350,6570,6570,6570,6570,0
20230719,152100,293248350,6570,6570,6570,6570,0
20230719,152000,293248350,6570,6570,6570,6570,0
20230719,151900,293248350,6570,6570,6570,6570,0
20230719,151800,293248350,6570,6570,6570,6570,1
20230719,151700,293241780,6540,6540,6540,6540,0
20230719,151600,293241780,6540,6570,6570,6540,4
20230719,151500,293215560,6530,6550,6570,6530,601
20230719,151400,289287420,6570,6570,6570,6570,0
20230719,151300,289287420,6570,6570,6570,6570,10
20230719,151200,289221720,6580,6580,6580,6580,0
20230719,151100,289221720,6580,6580,6580,6580,0
20230719,151000,289221720,6580,6580,6580,6580,0
20230719,150900,289221720,6580,6580,6580,6580,0
20230719,150800,289221720,6580,6580,6580,6580,0
20230719,150700,289221720,6580,6580,6580,6580,0
20230719,150600,289221720,6580,6580,6580,6580,0
20230719,150500,289221720,6580,6580,6580,6580,0
20230719,150400,289221720,6580,6580,6580,6580,0
20230719,150300,289221720,6580,6580,6580,6580,0
20230719,150200,289221720,6580,6580,6580,6580,0
20230719,150100,289221720,6580,6580,6580,6580,0
20230719,150000,289221720,6580,6580,6580,6580,0
20230719,145900,289221720,6580,6580,6580,6580,0
20230719,145800,289221720,6580,6580,6580,6580,0
20230719,145700,289221720,6580,6580,6580,6580,0
20230719,145600,289221720,6580,6580,6580,6580,0
20230719,145500,289221720,6580,6540,6580,6540,509
20230719,145400,285892740,6580,6580,6580,6580,1
20230719,145300,285886160,6540,6580,6580,6540,6
20230719,145200,285846880,6540,6540,6540,6540,2
20230719,145100,285833800,6580,6580,6580,6580,0
20230719,145000,285833800,6580,6580,6580,6570,13
20230719,144900,285748360,6570,6570,6570,6570,149
20230719,144800,284769430,6570,6560,6570,6560,30
20230719,144700,284572610,6560,6560,6560,6560,654
20230719,144600,280282370,6560,6560,6560,6560,0
20230719,144500,280282370,6560,6560,6560,6560,0
20230719,144400,280282370,6560,6560,6560,6560,0
20230719,144300,280282370,6560,6540,6560,6540,501
20230719,144200,277005810,6540,6540,6540,6540,5
20230719,144100,276973110,6530,6530,6530,6530,1000
20230719,144000,270443110,6560,6560,6560,6560,0
20230719,143900,270443110,6560,6560,6560,6560,0
20230719,143800,270443110,6560,6560,6560,6560,1
20230719,143700,270436550,6530,6530,6530,6530,585
20230719,143600,266616500,6570,6570,6570,6570,0
20230719,143500,266616500,6570,6570,6570,6570,0
20230719,143400,266616500,6570,6570,6570,6570,0
20230719,143300,266616500,6570,6570,6570,6570,1
20230719,143200,266609930,6540,6540,6540,6540,151
20230719,143100,265622390,6540,6560,6560,6540,989
20230719,143000,259154310,6580,6580,6580,6580,0
20230719,142900,259154310,6580,6580,6580,6580,0
20230719,142800,259154310,6580,6580,6580,6580,0
20230719,142700,259154310,6580,6580,6580,6580,0
20230719,142600,259154310,6580,6580,6580,6580,0
20230719,142500,259154310,6580,6580,6580,6580,0
20230719,142400,259154310,6580,6580,6580,6580,0
20230719,142300,259154310,6580,6580,6580,6580,0
20230719,142200,259154310,6580,6580,6580,6580,6
20230719,142100,259114830,6560,6560,6560,6560,0
20230719,142000,259114830,6560,6560,6560,6560,0
20230719,141900,259114830,6560,6560,6560,6560,0
20230719,141800,259114830,6560,6560,6560,6560,0
20230719,141700,259114830,6560,6560,6560,6560,0
20230719,141600,259114830,6560,6560,6560,6560,0
20230719,141500,259114830,6560,6560,6560,6560,500
20230719,141400,255834830,6580,6580,6580,6580,0
20230719,141300,255834830,6580,6580,6580,6580,0
20230719,141200,255834830,6580,6580,6580,6580,0
20230719,141100,255834830,6580,6580,6580,6580,0
20230719,141000,255834830,6580,6580,6580,6580,0
20230719,140900,255834830,6580,6580,6580,6580,0
20230719,140800,255834830,6580,6580,6580,6580,0
20230719,140700,255834830,6580,6580,6580,6580,0
20230719,140600,255834830,6580,6580,6580,6580,100
20230719,140500,255176830,6560,6560,6560,6560,5
20230719,140400,255144030,6590,6540,6590,6540,3121
20230719,140300,234677760,6540,6540,6540,6540,0
20230719,140200,234677760,6540,6540,6540,6540,0
20230719,140100,234677760,6540,6540,6540,6540,0
20230719,140000,234677760,6540,6540,6540,6540,0
20230719,135900,234677760,6540,6540,6540,6540,0
20230719,135800,234677760,6540,6540,6540,6540,0
20230719,135700,234677760,6540,6540,6540,6540,0
20230719,135600,234677760,6540,6540,6540,6540,0
20230719,135500,234677760,6540,6540,6540,6540,0
20230719,135400,234677760,6540,6540,6540,6540,0
20230719,135300,234677760,6540,6540,6540,6540,29
20230719,135200,234488100,6540,6540,6540,6540,30
20230719,135100,234291900,6540,6540,6540,6540,0
20230719,135000,234291900,6540,6540,6540,6540,0
20230719,134900,234291900,6540,6540,6540,6540,0
20230719,134800,234291900,6540,6540,6540,6540,0
20230719,134700,234291900,6540,6540,6540,6540,0
20230719,134600,234291900,6540,6540,6540,6540,0
20230719,134500,234291900,6540,6540,6540,6540,0
20230719,134400,234291900,6540,6540,6540,6540,0
20230719,134300,234291900,6540,6540,6540,6540,0
20230719,134200,234291900,6540,6540,6540,6540,0
20230719,134100,234291900,6540,6530,6540,6530,758
20230719,134000,229339720,6510,6510,6510,6510,0
20230719,133900,229339720,6510,6510,6510,6510,195
20230719,133800,228070270,6510,6510,6510,6510,0
20230719,133700,228070270,6510,6510,6510,6510,0
20230719,133600,228070270,6510,6510,6510,6510,0
20230719,133500,228070270,6510,6510,6510,6510,0
20230719,133400,228070270,6510,6510,6510,6510,4
20230719,133300,228044230,6520,6520,6520,6520,0
20230719,133200,228044230,6520,6520,6520,6520,0
20230719,133100,228044230,6520,6520,6520,6520,0
20230719,133000,228044230,6520,6520,6520,6520,0
20230719,132900,228044230,6520,6520,6520,6520,0
20230719,132800,228044230,6520,6520,6520,6520,200
20230719,132700,226740230,6520,6520,6520,6520,0
20230719,132600,226740230,6520,6520,6520,6520,0
20230719,132500,226740230,6520,6520,6520,6520,0
20230719,132400,226740230,6520,6520,6520,6520,0
20230719,132300,226740230,6520,6520,6520,6520,0
20230719,132200,226740230,6520,6520,6520,6520,0
20230719,132100,226740230,6520,6520,6520,6520,2
20230719,132000,226727190,6500,6500,6500,6500,0
20230719,131900,226727190,6500,6500,6500,6500,0
20230719,131800,226727190,6500,6490,6500,6490,486
20230719,131700,223573040,6530,6530,6530,6530,0
20230719,131600,223573040,6530,6530,6530,6530,0
20230719,131500,223573040,6530,6530,6530,6530,0
20230719,131400,223573040,6530,6530,6530,6530,0
20230719,131300,223573040,6530,6530,6530,6530,0
20230719,131200,223573040,6530,6530,6530,6530,0
20230719,131100,223573040,6530,6530,6530,6530,0
20230719,131000,223573040,6530,6530,6530,6530,0
20230719,130900,223573040,6530,6530,6530,6530,0
20230719,130800,223573040,6530,6530,6530,6530,0
20230719,130700,223573040,6530,6530,6530,6530,3
20230719,130600,223553450,6520,6520,6520,6520,0
20230719,130500,223553450,6520,6520,6520,6520,829
20230719,130400,218148370,6520,6520,6520,6520,0
20230719,130300,218148370,6520,6520,6520,6520,0
20230719,130200,218148370,6520,6520,6520,6520,0
20230719,130100,218148370,6520,6520,6520,6520,0
20230719,130000,218148370,6520,6520,6520,6520,0
20230719,125900,218148370,6520,6520,6520,6520,0
20230719,125800,218148370,6520,6520,6520,6520,0
20230719,125700,218148370,6520,6520,6520,6520,0
20230719,125600,218148370,6520,6520,6520,6520,0
20230719,125500,218148370,6520,6520,6520,6520,0
20230719,125400,218148370,6520,6520,6520,6490,77
20230719,125300,217646480,6520,6520,6520,6520,0
20230719,125200,217646480,6520,6520,6520,6520,0
20230719,125100,217646480,6520,6520,6520,6520,0
20230719,125000,217646480,6520,6520,6520,6520,0
20230719,124900,217646480,6520,6520,6520,6520,0
20230719,124800,217646480,6520,6520,6520,6520,0
20230719,124700,217646480,6520,6520,6520,6520,100
20230719,124600,216994480,6520,6520,6520,6520,0
20230719,124500,216994480,6520,6520,6520,6520,2
20230719,124400,216981440,6480,6480,6480,6480,0
20230719,124300,216981440,6480,6480,6480,6480,0
20230719,124200,216981440,6480,6500,6500,6480,450
20230719,124100,214064440,6500,6500,6500,6500,0
20230719,124000,214064440,6500,6500,6500,6500,0
20230719,123900,214064440,6500,6500,6500,6500,0
20230719,123800,214064440,6500,6490,6500,6490,647
20230719,123700,209864770,6500,6500,6500,6500,0
20230719,123600,209864770,6500,6510,6510,6500,551
20230719,123500,206280760,6520,6520,6520,6520,0
20230719,123400,206280760,6520,6520,6520,6520,0
20230719,123300,206280760,6520,6520,6520,6520,0
20230719,123200,206280760,6520,6520,6520,6520,100
20230719,123100,205628760,6530,6530,6530,6530,0
20230719,123000,205628760,6530,6530,6530,6530,0
20230719,122900,205628760,6530,6530,6530,6530,0
20230719,122800,205628760,6530,6530,6530,6530,0
20230719,122700,205628760,6530,6530,6530,6530,0
20230719,122600,205628760,6530,6530,6530,6530,0
20230719,122500,205628760,6530,6530,6530,6530,100
20230719,122400,204975760,6530,6530,6530,6530,0
20230719,122300,204975760,6530,6530,6530,6530,0
20230719,122200,204975760,6530,6530,6530,6530,0
20230719,122100,204975760,6530,6530,6530,6530,0
20230719,122000,204975760,6530,6530,6530,6530,0
20230719,121900,204975760,6530,6530,6530,6530,0
20230719,121800,204975760,6530,6530,6530,6530,0
20230719,121700,204975760,6530,6530,6530,6530,0
20230719,121600,204975760,6530,6530,6530,6530,0
20230719,121500,204975760,6530,6530,6530,6530,0
20230719,121400,204975760,6530,6530,6530,6530,0
20230719,121300,204975760,6530,6530,6530,6530,0
20230719,121200,204975760,6530,6530,6530,6530,0
20230719,121100,204975760,6530,6530,6530,6530,0
20230719,121000,204975760,6530,6530,6530,6530,1
20230719,120900,204969230,6490,6490,6490,6490,0
20230719,120800,204969230,6490,6490,6490,6490,5
20230719,120700,204936780,6530,6530,6530,6530,0
20230719,120600,204936780,6530,6530,6530,6530,0
20230719,120500,204936780,6530,6530,6530,6530,0
20230719,120400,204936780,6530,6530,6530,6530,0
20230719,120300,204936780,6530,6530,6530,6530,0
20230719,120200,204936780,6530,6530,6530,6530,0
20230719,120100,204936780,6530,6530,6530,6530,3
20230719,120000,204917190,6530,6530,6530,6530,0
20230719,115900,204917190,6530,6530,6530,6530,0
20230719,115800,204917190,6530,6530,6530,6530,0
20230719,115700,204917190,6530,6530,6530,6530,0
20230719,115600,204917190,6530,6530,6530,6530,0
20230719,115500,204917190,6530,6530,6530,6530,0
20230719,115400,204917190,6530,6530,6530,6530,0
20230719,115300,204917190,6530,6530,6530,6530,500
20230719,115200,201652190,6530,6530,6530,6530,0
20230719,115100,201652190,6530,6530,6530,6530,0
20230719,115000,201652190,6530,6530,6530,6530,0
20230719,114900,201652190,6530,6530,6530,6530,0
20230719,114800,201652190,6530,6530,6530,6530,0
20230719,114700,201652190,6530,6500,6530,6500,793
20230719,114600,196496840,6490,6490,6490,6490,5
20230719,114500,196464390,6490,6500,6500,6490,157
20230719,114400,195443940,6500,6500,6500,6500,0
20230719,114300,195443940,6500,6500,6500,6500,0
20230719,114200,195443940,6500,6500,6500,6500,0
20230719,114100,195443940,6500,6500,6500,6500,152
20230719,114000,194455940,6530,6530,6530,6530,0
20230719,113900,194455940,6530,6530,6530,6530,0
20230719,113800,194455940,6530,6530,6530,6530,0
20230719,113700,194455940,6530,6530,6530,6530,0
20230719,113600,194455940,6530,6530,6530,6530,0
20230719,113500,194455940,6530,6530,6530,6530,0
20230719,113400,194455940,6530,6530,6530,6530,0
20230719,113300,194455940,6530,6530,6530,6530,0
20230719,113200,194455940,6530,6530,6530,6530,0
20230719,113100,194455940,6530,6530,6530,6530,0
20230719,113000,194455940,6530,6530,6530,6530,0
20230719,112900,194455940,6530,6530,6530,6530,0
20230719,112800,194455940,6530,6530,6530,6530,0
20230719,112700,194455940,6530,6530,6530,6530,1
20230719,112600,194449410,6500,6500,6500,6500,5
20230719,112500,194416910,6530,6530,6530,6530,0
20230719,112400,194416910,6530,6530,6530,6530,0
20230719,112300,194416910,6530,6530,6530,6530,0
20230719,112200,194416910,6530,6530,6530,6530,0
20230719,112100,194416910,6530,6530,6530,6530,0
20230719,112000,194416910,6530,6530,6530,6530,0
20230719,111900,194416910,6530,6530,6530,6530,0
20230719,111800,194416910,6530,6530,6530,6530,0
20230719,111700,194416910,6530,6530,6530,6530,0
20230719,111600,194416910,6530,6530,6530,6530,0
20230719,111500,194416910,6530,6490,6530,6490,505
20230719,111400,191139340,6540,6540,6540,6540,1
20230719,111300,191132800,6500,6500,6500,6500,600
20230719,111200,187232800,6540,6540,6540,6540,0
20230719,111100,187232800,6540,6540,6540,6540,0
20230719,111000,187232800,6540,6540,6540,6540,0
20230719,110900,187232800,6540,6540,6540,6540,0
20230719,110800,187232800,6540,6540,6540,6540,0
20230719,110700,187232800,6540,6540,6540,6540,1
20230719,110600,187226260,6500,6520,6520,6500,5000
20230719,110500,154707460,6550,6550,6550,6550,0
20230719,110400,154707460,6550,6550,6550,6550,0
20230719,110300,154707460,6550,6550,6550,6550,1
20230719,110200,154700910,6510,6530,6550,6510,512
20230719,110100,151357550,6560,6560,6560,6560,0
20230719,110000,151357550,6560,6560,6560,6560,0
20230719,105900,151357550,6560,6560,6560,6560,0
20230719,105800,151357550,6560,6560,6560,6560,0
20230719,105700,151357550,6560,6560,6560,6560,2
20230719,105600,151344430,6530,6530,6530,6530,0
20230719,105500,151344430,6530,6530,6530,6530,0
20230719,105400,151344430,6530,6530,6530,6530,136
20230719,105300,150456350,6530,6550,6550,6530,3100
20230719,105200,130209880,6570,6570,6570,6570,0
20230719,105100,130209880,6570,6570,6570,6570,1337
20230719,105000,121425790,6570,6570,6570,6570,221
20230719,104900,119973820,6580,6580,6580,6580,0
20230719,104800,119973820,6580,6580,6580,6580,1
20230719,104700,119967240,6530,6530,6530,6530,5
20230719,104600,119934590,6580,6550,6590,6540,5003
20230719,104500,87201800,6590,6590,6590,6590,0
20230719,104400,87201800,6590,6560,6590,6560,302
20230719,104300,85220650,6590,6590,6590,6590,0
20230719,104200,85220650,6590,6590,6590,6590,0
20230719,104100,85220650,6590,6590,6590,6590,0
20230719,104000,85220650,6590,6590,6590,6590,0
20230719,103900,85220650,6590,6590,6590,6590,0
20230719,103800,85220650,6590,6590,6590,6590,0
20230719,103700,85220650,6590,6590,6590,6590,0
20230719,103600,85220650,6590,6590,6590,6590,0
20230719,103500,85220650,6590,6590,6590,6590,0
20230719,103400,85220650,6590,6590,6590,6590,0
20230719,103300,85220650,6590,6590,6590,6590,0
20230719,103200,85220650,6590,6590,6590,6590,0
20230719,103100,85220650,6590,6590,6590,6590,0
20230719,103000,85220650,6590,6590,6590,6590,0
20230719,102900,85220650,6590,6590,6590,6590,0
20230719,102800,85220650,6590,6590,6590,6590,2
20230719,102700,85207470,6580,6580,6580,6580,0
20230719,102600,85207470,6580,6580,6580,6580,0
20230719,102500,85207470,6580,6580,6580,6580,0
20230719,102400,85207470,6580,6580,6580,6580,0
20230719,102300,85207470,6580,6580,6580,6580,0
20230719,102200,85207470,6580,6580,6580,6580,0
20230719,102100,85207470,6580,6580,6580,6580,0
20230719,102000,85207470,6580,6580,6580,6580,0
20230719,101900,85207470,6580,6580,6580,6580,5
20230719,101800,85174570,6580,6580,6580,6580,0
20230719,101700,85174570,6580,6580,6580,6580,0
20230719,101600,85174570,6580,6580,6580,6580,40
20230719,101500,84911370,6580,6580,6580,6580,0
20230719,101400,84911370,6580,6580,6580,6580,0
20230719,101300,84911370,6580,6580,6580,6580,0
20230719,101200,84911370,6580,6580,6580,6580,86
20230719,101100,84345490,6580,6580,6580,6580,0
20230719,101000,84345490,6580,6580,6580,6580,0
20230719,100900,84345490,6580,6580,6580,6580,11
20230719,100800,84273110,6550,6550,6550,6550,1
20230719,100700,84266560,6590,6590,6590,6590,0
20230719,100600,84266560,6590,6590,6590,6590,0
20230719,100500,84266560,6590,6590,6590,6590,0
20230719,100400,84266560,6590,6590,6590,6590,0
20230719,100300,84266560,6590,6590,6590,6590,0
20230719,100200,84266560,6590,6590,6590,6590,0
20230719,100100,84266560,6590,6590,6590,6590,0
20230719,100000,84266560,6590,6590,6590,6590,0
20230719,095900,84266560,6590,6590,6590,6590,0
20230719,095800,84266560,6590,6590,6590,6590,0
20230719,095700,84266560,6590,6590,6590,6590,1
20230719,095600,84259970,6550,6550,6550,6550,0
20230719,095500,84259970,6550,6560,6560,6550,500
20230719,095400,80984570,6600,6550,6600,6550,33
20230719,095300,80768320,6550,6550,6550,6550,10
20230719,095200,80702820,6610,6610,6610,6610,0
20230719,095100,80702820,6610,6610,6610,6610,0
20230719,095000,80702820,6610,6610,6610,6610,0
20230719,094900,80702820,6610,6610,6610,6610,0
20230719,094800,80702820,6610,6610,6610,6610,0
20230719,094700,80702820,6610,6610,6610,6610,0
20230719,094600,80702820,6610,6610,6610,6610,0
20230719,094500,80702820,6610,6560,6610,6560,620
20230719,094400,76635270,6610,6610,6610,6610,0
20230719,094300,76635270,6610,6610,6610,6610,0
20230719,094200,76635270,6610,6610,6610,6610,0
20230719,094100,76635270,6610,6610,6610,6610,0
20230719,094000,76635270,6610,6610,6610,6610,0
20230719,093900,76635270,6610,6610,6610,6610,0
20230719,093800,76635270,6610,6610,6610,6610,0
20230719,093700,76635270,6610,6610,6610,6610,0
20230719,093600,76635270,6610,6610,6610,6610,0
20230719,093500,76635270,6610,6610,6610,6610,1
20230719,093400,76628660,6610,6610,6610,6610,0
20230719,093300,76628660,6610,6610,6610,6610,0
20230719,093200,76628660,6610,6610,6610,6610,0
20230719,093100,76628660,6610,6610,6610,6610,0
20230719,093000,76628660,6610,6610,6610,6610,3
20230719,092900,76608830,6560,6570,6610,6560,1004
20230719,092800,70021520,6610,6610,6660,6610,1087
20230719,092700,62834330,6610,6610,6610,6610,1
20230719,092600,62827720,6620,6620,6620,6620,0
20230719,092500,62827720,6620,6620,6620,6620,0
20230719,092400,62827720,6620,6620,6620,6620,27
20230719,092300,62648980,6620,6620,6620,6620,0
20230719,092200,62648980,6620,6570,6620,6570,631
20230719,092100,58502580,6570,6570,6570,6570,200
20230719,092000,57188580,6620,6620,6620,6620,0
20230719,091900,57188580,6620,6620,6620,6620,0
20230719,091800,57188580,6620,6620,6620,6620,1
20230719,091700,57181960,6600,6600,6600,6600,0
20230719,091600,57181960,6600,6600,6600,6600,0
20230719,091500,57181960,6600,6600,6600,6600,1
20230719,091400,57175360,6610,6610,6610,6610,0
20230719,091300,57175360,6610,6610,6610,6610,0
20230719,091200,57175360,6610,6520,6610,6520,2013
20230719,091100,43979950,6570,6570,6570,6570,0
20230719,091000,43979950,6570,6610,6610,6570,115
20230719,090900,43224320,6620,6620,6620,6620,0
20230719,090800,43224320,6620,6530,6620,6530,764
20230719,090700,38205250,6530,6530,6530,6530,1
20230719,090600,38198720,6490,6500,6530,6490,1127
20230719,090500,30873960,6500,6500,6500,6500,583
20230719,090400,27084460,6510,6540,6540,6510,4129
20230719,090300,92260,6590,6590,6590,6590,0
20230719,090200,92260,6590,6590,6590,6590,0
20230719,090100,92260,6590,6590,6590,6590,4
20230719,090000,65900,6590,6590,6590,6590,10