KissMeData/038870/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191700,464641130,5490,5490,5490,5490,6391
20230719,191600,464641130,5490,5490,5490,5490,0
20230719,191500,464641130,5490,5490,5490,5490,0
20230719,191400,464641130,5490,5490,5490,5490,0
20230719,191300,464641130,5490,5490,5490,5490,0
20230719,191200,464641130,5490,5490,5490,5490,0
20230719,191100,464641130,5490,5490,5490,5490,0
20230719,191000,464641130,5490,5490,5490,5490,0
20230719,190900,464641130,5490,5490,5490,5490,0
20230719,190800,464641130,5490,5490,5490,5490,0
20230719,190700,464641130,5490,5490,5490,5490,0
20230719,190600,464641130,5490,5490,5490,5490,0
20230719,190500,464641130,5490,5490,5490,5490,0
20230719,190400,464641130,5490,5490,5490,5490,0
20230719,190300,464641130,5490,5490,5490,5490,0
20230719,190200,464641130,5490,5490,5490,5490,0
20230719,190100,464641130,5490,5490,5490,5490,0
20230719,190000,464641130,5490,5490,5490,5490,0
20230719,185900,464641130,5490,5490,5490,5490,0
20230719,185800,464641130,5490,5490,5490,5490,0
20230719,185700,464641130,5490,5490,5490,5490,0
20230719,185600,464641130,5490,5490,5490,5490,0
20230719,185500,464641130,5490,5490,5490,5490,0
20230719,185400,464641130,5490,5490,5490,5490,0
20230719,185300,464641130,5490,5490,5490,5490,0
20230719,185200,464641130,5490,5490,5490,5490,0
20230719,185100,464641130,5490,5490,5490,5490,0
20230719,185000,464641130,5490,5490,5490,5490,0
20230719,184900,464641130,5490,5490,5490,5490,0
20230719,184800,464641130,5490,5490,5490,5490,0
20230719,184700,464641130,5490,5490,5490,5490,6391
20230719,184600,464641130,5490,5490,5490,5490,0
20230719,184500,464641130,5490,5490,5490,5490,0
20230719,184400,464641130,5490,5490,5490,5490,0
20230719,184300,464641130,5490,5490,5490,5490,0
20230719,184200,464641130,5490,5490,5490,5490,0
20230719,184100,464641130,5490,5490,5490,5490,0
20230719,184000,464641130,5490,5490,5490,5490,0
20230719,183900,464641130,5490,5490,5490,5490,0
20230719,183800,464641130,5490,5490,5490,5490,0
20230719,183700,464641130,5490,5490,5490,5490,0
20230719,183600,464641130,5490,5490,5490,5490,0
20230719,183500,464641130,5490,5490,5490,5490,0
20230719,183400,464641130,5490,5490,5490,5490,0
20230719,183300,464641130,5490,5490,5490,5490,0
20230719,183200,464641130,5490,5490,5490,5490,0
20230719,183100,464641130,5490,5490,5490,5490,0
20230719,183000,464641130,5490,5490,5490,5490,0
20230719,182900,464641130,5490,5490,5490,5490,0
20230719,182800,464641130,5490,5490,5490,5490,0
20230719,182700,464641130,5490,5490,5490,5490,0
20230719,182600,464641130,5490,5490,5490,5490,0
20230719,182500,464641130,5490,5490,5490,5490,0
20230719,182400,464641130,5490,5490,5490,5490,0
20230719,182300,464641130,5490,5490,5490,5490,0
20230719,182200,464641130,5490,5490,5490,5490,0
20230719,182100,464641130,5490,5490,5490,5490,0
20230719,182000,464641130,5490,5490,5490,5490,0
20230719,181900,464641130,5490,5490,5490,5490,0
20230719,181800,464641130,5490,5490,5490,5490,0
20230719,181700,464641130,5490,5490,5490,5490,6391
20230719,181600,464641130,5490,5490,5490,5490,0
20230719,181500,464641130,5490,5490,5490,5490,0
20230719,181400,464641130,5490,5490,5490,5490,0
20230719,181300,464641130,5490,5490,5490,5490,0
20230719,181200,464641130,5490,5490,5490,5490,0
20230719,181100,464641130,5490,5490,5490,5490,0
20230719,181000,464641130,5490,5490,5490,5490,0
20230719,180900,464641130,5490,5490,5490,5490,0
20230719,180800,464641130,5490,5490,5490,5490,0
20230719,180700,464641130,5490,5490,5490,5490,0
20230719,180600,464641130,5490,5490,5490,5490,0
20230719,180500,464641130,5490,5490,5490,5490,0
20230719,180400,464641130,5490,5490,5490,5490,0
20230719,180300,464641130,5490,5490,5490,5490,0
20230719,180200,464641130,5490,5490,5490,5490,0
20230719,180100,464641130,5490,5490,5490,5490,0
20230719,180000,464641130,5490,5490,5490,5490,0
20230719,175900,464641130,5490,5490,5490,5490,0
20230719,175800,464641130,5490,5490,5490,5490,0
20230719,175700,464641130,5490,5490,5490,5490,0
20230719,175600,464641130,5490,5490,5490,5490,0
20230719,175500,464641130,5490,5490,5490,5490,0
20230719,175400,464641130,5490,5490,5490,5490,0
20230719,175300,464641130,5490,5490,5490,5490,0
20230719,175200,464641130,5490,5490,5490,5490,0
20230719,175100,464641130,5490,5490,5490,5490,0
20230719,175000,464641130,5490,5490,5490,5490,0
20230719,174900,464641130,5490,5490,5490,5490,0
20230719,174800,464641130,5490,5490,5490,5490,0
20230719,174700,464641130,5490,5490,5490,5490,6391
20230719,174600,464641130,5490,5490,5490,5490,0
20230719,174500,464641130,5490,5490,5490,5490,0
20230719,174400,464641130,5490,5490,5490,5490,0
20230719,174300,464641130,5490,5490,5490,5490,0
20230719,174200,464641130,5490,5490,5490,5490,0
20230719,174100,464641130,5490,5490,5490,5490,0
20230719,174000,464641130,5490,5490,5490,5490,0
20230719,173900,464641130,5490,5490,5490,5490,0
20230719,173800,464641130,5490,5490,5490,5490,0
20230719,173700,464641130,5490,5490,5490,5490,0
20230719,173600,464641130,5490,5490,5490,5490,0
20230719,173500,464641130,5490,5490,5490,5490,0
20230719,173400,464641130,5490,5490,5490,5490,0
20230719,173300,464641130,5490,5490,5490,5490,0
20230719,173200,464641130,5490,5490,5490,5490,0
20230719,173100,464641130,5490,5490,5490,5490,0
20230719,173000,464641130,5490,5490,5490,5490,0
20230719,172900,464641130,5490,5490,5490,5490,0
20230719,172800,464641130,5490,5490,5490,5490,0
20230719,172700,464641130,5490,5490,5490,5490,0
20230719,172600,464641130,5490,5490,5490,5490,0
20230719,172500,464641130,5490,5490,5490,5490,0
20230719,172400,464641130,5490,5490,5490,5490,0
20230719,172300,464641130,5490,5490,5490,5490,0
20230719,172200,464641130,5490,5490,5490,5490,0
20230719,172100,464641130,5490,5490,5490,5490,0
20230719,172000,464641130,5490,5490,5490,5490,0
20230719,171900,464641130,5490,5490,5490,5490,0
20230719,171800,464641130,5490,5490,5490,5490,0
20230719,171700,464641130,5490,5490,5490,5490,6391
20230719,171600,464641130,5490,5490,5490,5490,0
20230719,171500,464641130,5490,5490,5490,5490,0
20230719,171400,464641130,5490,5490,5490,5490,0
20230719,171300,464641130,5490,5490,5490,5490,0
20230719,171200,464641130,5490,5490,5490,5490,0
20230719,171100,464641130,5490,5490,5490,5490,0
20230719,171000,464641130,5490,5490,5490,5490,0
20230719,170900,464641130,5490,5490,5490,5490,0
20230719,170800,464641130,5490,5490,5490,5490,0
20230719,170700,464641130,5490,5490,5490,5490,0
20230719,170600,464641130,5490,5490,5490,5490,0
20230719,170500,464641130,5490,5490,5490,5490,0
20230719,170400,464641130,5490,5490,5490,5490,0
20230719,170300,464641130,5490,5490,5490,5490,0
20230719,170200,464641130,5490,5490,5490,5490,0
20230719,170100,464641130,5490,5490,5490,5490,0
20230719,170000,464641130,5490,5490,5490,5490,0
20230719,165900,464641130,5490,5490,5490,5490,0
20230719,165800,464641130,5490,5490,5490,5490,0
20230719,165700,464641130,5490,5490,5490,5490,0
20230719,165600,464641130,5490,5490,5490,5490,0
20230719,165500,464641130,5490,5490,5490,5490,0
20230719,165400,464641130,5490,5490,5490,5490,0
20230719,165300,464641130,5490,5490,5490,5490,0
20230719,165200,464641130,5490,5490,5490,5490,0
20230719,165100,464641130,5490,5490,5490,5490,0
20230719,165000,464641130,5490,5490,5490,5490,0
20230719,164900,464641130,5490,5490,5490,5490,0
20230719,164800,464641130,5490,5490,5490,5490,0
20230719,164700,464641130,5490,5490,5490,5490,6391
20230719,164600,464641130,5490,5490,5490,5490,0
20230719,164500,464641130,5490,5490,5490,5490,0
20230719,164400,464641130,5490,5490,5490,5490,0
20230719,164300,464641130,5490,5490,5490,5490,0
20230719,164200,464641130,5490,5490,5490,5490,0
20230719,164100,464641130,5490,5490,5490,5490,0
20230719,164000,464641130,5490,5490,5490,5490,0
20230719,163900,464641130,5490,5490,5490,5490,0
20230719,163800,464641130,5490,5490,5490,5490,0
20230719,163700,464641130,5490,5490,5490,5490,0
20230719,163600,464641130,5490,5490,5490,5490,0
20230719,163500,464641130,5490,5490,5490,5490,0
20230719,163400,464641130,5490,5490,5490,5490,0
20230719,163300,464641130,5490,5490,5490,5490,0
20230719,163200,464641130,5490,5490,5490,5490,0
20230719,163100,464641130,5490,5490,5490,5490,0
20230719,163000,464641130,5490,5490,5490,5490,0
20230719,162900,464641130,5490,5490,5490,5490,0
20230719,162800,464641130,5490,5490,5490,5490,0
20230719,162700,464641130,5490,5490,5490,5490,0
20230719,162600,464641130,5490,5490,5490,5490,0
20230719,162500,464641130,5490,5490,5490,5490,0
20230719,162400,464641130,5490,5490,5490,5490,0
20230719,162300,464641130,5490,5490,5490,5490,0
20230719,162200,464641130,5490,5490,5490,5490,0
20230719,162100,464641130,5490,5490,5490,5490,0
20230719,162000,464641130,5490,5490,5490,5490,0
20230719,161900,464641130,5490,5490,5490,5490,0
20230719,161800,464641130,5490,5490,5490,5490,0
20230719,161700,464641130,5490,5490,5490,5490,6391
20230719,161600,464641130,5490,5490,5490,5490,0
20230719,161500,464641130,5490,5490,5490,5490,0
20230719,161400,464641130,5490,5490,5490,5490,0
20230719,161300,464641130,5490,5490,5490,5490,0
20230719,161200,464641130,5490,5490,5490,5490,0
20230719,161100,464641130,5490,5490,5490,5490,0
20230719,161000,464641130,5490,5490,5490,5490,0
20230719,160900,464641130,5490,5490,5490,5490,0
20230719,160800,464641130,5490,5490,5490,5490,0
20230719,160700,464641130,5490,5490,5490,5490,0
20230719,160600,464641130,5490,5490,5490,5490,0
20230719,160500,464641130,5490,5490,5490,5490,0
20230719,160400,464641130,5490,5490,5490,5490,0
20230719,160300,464641130,5490,5490,5490,5490,0
20230719,160200,464641130,5490,5490,5490,5490,0
20230719,160100,464641130,5490,5490,5490,5490,0
20230719,160000,464641130,5490,5490,5490,5490,0
20230719,155900,464641130,5490,5490,5490,5490,0
20230719,155800,464641130,5490,5490,5490,5490,0
20230719,155700,464641130,5490,5490,5490,5490,0
20230719,155600,464641130,5490,5490,5490,5490,0
20230719,155500,464641130,5490,5490,5490,5490,0
20230719,155400,464641130,5490,5490,5490,5490,0
20230719,155300,464641130,5490,5490,5490,5490,0
20230719,155200,464641130,5490,5490,5490,5490,0
20230719,155100,464641130,5490,5490,5490,5490,0
20230719,155000,464641130,5490,5490,5490,5490,0
20230719,154900,464641130,5490,5490,5490,5490,0
20230719,154800,464641130,5490,5490,5490,5490,0
20230719,154700,464641130,5490,5490,5490,5490,6391
20230719,154600,464641130,5490,5490,5490,5490,0
20230719,154500,464641130,5490,5490,5490,5490,0
20230719,154400,464641130,5490,5490,5490,5490,0
20230719,154300,464641130,5490,5490,5490,5490,0
20230719,154200,464641130,5490,5490,5490,5490,0
20230719,154100,464641130,5490,5490,5490,5490,0
20230719,154000,464641130,5490,5490,5490,5490,0
20230719,153900,464641130,5490,5490,5490,5490,0
20230719,153800,464641130,5490,5490,5490,5490,0
20230719,153700,464641130,5490,5490,5490,5490,0
20230719,153600,464641130,5490,5490,5490,5490,0
20230719,153500,464641130,5490,5490,5490,5490,0
20230719,153400,464641130,5490,5490,5490,5490,0
20230719,153300,464641130,5490,5490,5490,5490,0
20230719,153200,464641130,5490,5490,5490,5490,0
20230719,153100,464641130,5490,5490,5490,5490,0
20230719,153000,464641130,5490,5490,5490,5490,6391
20230719,152900,429554540,5540,5540,5540,5540,0
20230719,152800,429554540,5540,5540,5540,5540,0
20230719,152700,429554540,5540,5540,5540,5540,0
20230719,152600,429554540,5540,5540,5540,5540,0
20230719,152500,429554540,5540,5540,5540,5540,0
20230719,152400,429554540,5540,5540,5540,5540,0
20230719,152300,429554540,5540,5540,5540,5540,0
20230719,152200,429554540,5540,5540,5540,5540,0
20230719,152100,429554540,5540,5540,5540,5540,0
20230719,152000,429554540,5540,5540,5540,5540,0
20230719,151900,429554540,5540,5540,5540,5510,154
20230719,151800,428702070,5510,5550,5550,5510,501
20230719,151700,425941360,5510,5520,5520,5510,1011
20230719,151600,420370220,5510,5540,5540,5510,109
20230719,151500,419769220,5560,5560,5560,5560,3
20230719,151400,419752540,5540,5550,5560,5520,1044
20230719,151300,413963660,5560,5560,5560,5560,0
20230719,151200,413963660,5560,5550,5560,5550,50
20230719,151100,413686150,5550,5550,5550,5550,1
20230719,151000,413680600,5560,5560,5560,5560,0
20230719,150900,413680600,5560,5540,5560,5540,25
20230719,150800,413542080,5550,5540,5550,5510,106
20230719,150700,412955900,5560,5560,5560,5560,10
20230719,150600,412900300,5560,5560,5560,5560,2
20230719,150500,412889180,5560,5560,5560,5560,3
20230719,150400,412872500,5550,5550,5550,5550,95
20230719,150300,412345250,5550,5550,5550,5550,857
20230719,150200,407588900,5520,5520,5520,5520,25
20230719,150100,407450900,5520,5520,5520,5520,11
20230719,150000,407390180,5520,5520,5520,5520,0
20230719,145900,407390180,5520,5520,5520,5520,0
20230719,145800,407390180,5520,5520,5520,5520,0
20230719,145700,407390180,5520,5530,5530,5520,370
20230719,145600,405347770,5520,5520,5520,5520,0
20230719,145500,405347770,5520,5520,5520,5520,100
20230719,145400,404795770,5520,5520,5520,5520,510
20230719,145300,401980570,5520,5520,5520,5520,40
20230719,145200,401759770,5520,5520,5520,5520,0
20230719,145100,401759770,5520,5520,5520,5520,0
20230719,145000,401759770,5520,5520,5520,5520,0
20230719,144900,401759770,5520,5520,5520,5520,182
20230719,144800,400755130,5510,5510,5510,5510,0
20230719,144700,400755130,5510,5520,5520,5510,21
20230719,144600,400639410,5520,5520,5520,5520,23
20230719,144500,400512450,5520,5520,5520,5520,0
20230719,144400,400512450,5520,5520,5520,5520,0
20230719,144300,400512450,5520,5520,5520,5520,150
20230719,144200,399684450,5520,5520,5520,5520,220
20230719,144100,398470050,5530,5530,5530,5530,12
20230719,144000,398403690,5530,5550,5550,5530,4
20230719,143900,398381550,5530,5530,5530,5530,1
20230719,143800,398376020,5520,5520,5520,5520,79
20230719,143700,397939940,5510,5510,5510,5510,0
20230719,143600,397939940,5510,5510,5510,5510,0
20230719,143500,397939940,5510,5510,5510,5510,0
20230719,143400,397939940,5510,5510,5510,5510,0
20230719,143300,397939940,5510,5510,5510,5510,10
20230719,143200,397884840,5510,5520,5520,5500,201
20230719,143100,396776670,5510,5510,5510,5510,4054
20230719,143000,374439130,5540,5540,5540,5540,324
20230719,142900,372644170,5540,5540,5540,5540,0
20230719,142800,372644170,5540,5540,5540,5540,15
20230719,142700,372561070,5540,5540,5540,5540,0
20230719,142600,372561070,5540,5540,5540,5540,0
20230719,142500,372561070,5540,5540,5540,5540,0
20230719,142400,372561070,5540,5540,5540,5540,0
20230719,142300,372561070,5540,5540,5540,5540,0
20230719,142200,372561070,5540,5540,5540,5540,0
20230719,142100,372561070,5540,5540,5540,5540,0
20230719,142000,372561070,5540,5540,5540,5540,0
20230719,141900,372561070,5540,5540,5540,5540,0
20230719,141800,372561070,5540,5530,5540,5530,100
20230719,141700,372007900,5530,5530,5530,5530,0
20230719,141600,372007900,5530,5500,5530,5500,603
20230719,141500,368676400,5510,5510,5510,5510,24
20230719,141400,368544160,5520,5520,5520,5520,12
20230719,141300,368477920,5520,5520,5520,5520,0
20230719,141200,368477920,5520,5520,5520,5520,30
20230719,141100,368312320,5530,5530,5530,5530,1070
20230719,141000,362395220,5540,5540,5540,5540,0
20230719,140900,362395220,5540,5540,5540,5540,57
20230719,140800,362079440,5550,5580,5580,5550,30
20230719,140700,361912910,5560,5560,5560,5560,350
20230719,140600,359966910,5560,5560,5560,5560,61
20230719,140500,359627750,5590,5560,5590,5560,411
20230719,140400,357334980,5580,5610,5610,5540,619
20230719,140300,353897450,5610,5600,5610,5560,678
20230719,140200,350097070,5560,5560,5560,5560,0
20230719,140100,350097070,5560,5630,5630,5560,106
20230719,140000,349507550,5590,5520,5630,5510,5971
20230719,135900,316099060,5510,5510,5510,5510,550
20230719,135800,313068560,5480,5490,5500,5480,463
20230719,135700,310529440,5490,5490,5490,5490,0
20230719,135600,310529440,5490,5490,5490,5490,0
20230719,135500,310529440,5490,5490,5490,5490,1
20230719,135400,310523950,5480,5490,5490,5480,100
20230719,135300,309975750,5480,5510,5510,5480,800
20230719,135200,305578190,5520,5520,5520,5520,0
20230719,135100,305578190,5520,5520,5520,5520,15
20230719,135000,305495390,5520,5520,5520,5520,0
20230719,134900,305495390,5520,5520,5520,5520,0
20230719,134800,305495390,5520,5520,5520,5520,0
20230719,134700,305495390,5520,5520,5520,5520,0
20230719,134600,305495390,5520,5540,5540,5520,2
20230719,134500,305484330,5540,5540,5540,5540,0
20230719,134400,305484330,5540,5540,5540,5540,0
20230719,134300,305484330,5540,5540,5540,5540,0
20230719,134200,305484330,5540,5520,5540,5520,5
20230719,134100,305456670,5500,5500,5500,5500,0
20230719,134000,305456670,5500,5500,5500,5500,5
20230719,133900,305429170,5500,5500,5500,5500,0
20230719,133800,305429170,5500,5500,5500,5500,1
20230719,133700,305423670,5490,5500,5500,5490,324
20230719,133600,303642650,5490,5500,5500,5490,2101
20230719,133500,292095940,5500,5500,5500,5500,330
20230719,133400,290280940,5510,5510,5510,5500,562
20230719,133300,287186320,5500,5510,5520,5500,63
20230719,133200,286839740,5520,5520,5520,5520,1
20230719,133100,286834220,5500,5500,5500,5500,200
20230719,133000,285734220,5500,5500,5500,5500,12
20230719,132900,285668220,5500,5500,5500,5500,527
20230719,132800,282769720,5500,5500,5500,5500,32
20230719,132700,282593720,5510,5520,5520,5510,622
20230719,132600,279166320,5510,5510,5510,5510,1
20230719,132500,279160810,5510,5510,5510,5510,46
20230719,132400,278907350,5510,5510,5530,5500,272
20230719,132300,277408730,5510,5510,5510,5510,6
20230719,132200,277375670,5510,5510,5510,5510,6
20230719,132100,277342610,5510,5510,5510,5510,51
20230719,132000,277061600,5510,5510,5510,5510,0
20230719,131900,277061600,5510,5510,5510,5510,0
20230719,131800,277061600,5510,5510,5510,5510,336
20230719,131700,275210240,5510,5510,5510,5510,100
20230719,131600,274659240,5510,5510,5510,5510,0
20230719,131500,274659240,5510,5530,5530,5510,2119
20230719,131400,262976990,5520,5530,5530,5520,520
20230719,131300,260103080,5540,5540,5540,5540,53
20230719,131200,259809460,5540,5540,5540,5540,2
20230719,131100,259798380,5540,5540,5540,5540,0
20230719,131000,259798380,5540,5540,5540,5540,0
20230719,130900,259798380,5540,5540,5540,5540,0
20230719,130800,259798380,5540,5540,5540,5540,0
20230719,130700,259798380,5540,5540,5540,5540,0
20230719,130600,259798380,5540,5540,5540,5540,0
20230719,130500,259798380,5540,5560,5560,5540,4
20230719,130400,259776190,5530,5540,5540,5530,155
20230719,130300,258918520,5550,5550,5550,5550,51
20230719,130200,258635470,5530,5530,5530,5530,0
20230719,130100,258635470,5530,5530,5530,5530,7
20230719,130000,258596760,5530,5530,5530,5530,0
20230719,125900,258596760,5530,5530,5530,5530,0
20230719,125800,258596760,5530,5530,5530,5530,0
20230719,125700,258596760,5530,5530,5530,5530,0
20230719,125600,258596760,5530,5530,5530,5530,0
20230719,125500,258596760,5530,5530,5530,5530,0
20230719,125400,258596760,5530,5530,5530,5530,300
20230719,125300,256937760,5530,5530,5530,5530,0
20230719,125200,256937760,5530,5530,5530,5530,0
20230719,125100,256937760,5530,5530,5530,5530,15
20230719,125000,256854810,5530,5530,5530,5530,93
20230719,124900,256340520,5530,5530,5530,5530,0
20230719,124800,256340520,5530,5530,5530,5530,0
20230719,124700,256340520,5530,5530,5530,5530,0
20230719,124600,256340520,5530,5530,5530,5530,0
20230719,124500,256340520,5530,5530,5530,5530,0
20230719,124400,256340520,5530,5530,5530,5530,400
20230719,124300,254128520,5530,5530,5530,5530,0
20230719,124200,254128520,5530,5530,5530,5530,15
20230719,124100,254045570,5550,5530,5550,5530,409
20230719,124000,251780500,5530,5540,5540,5530,100
20230719,123900,251227480,5540,5540,5540,5540,1
20230719,123800,251221940,5530,5530,5530,5530,0
20230719,123700,251221940,5530,5530,5530,5530,0
20230719,123600,251221940,5530,5530,5530,5530,0
20230719,123500,251221940,5530,5530,5530,5530,0
20230719,123400,251221940,5530,5530,5530,5530,100
20230719,123300,250668940,5550,5550,5550,5550,0
20230719,123200,250668940,5550,5550,5550,5550,0
20230719,123100,250668940,5550,5550,5550,5550,35
20230719,123000,250474690,5550,5550,5550,5550,0
20230719,122900,250474690,5550,5550,5550,5550,0
20230719,122800,250474690,5550,5550,5550,5550,0
20230719,122700,250474690,5550,5530,5550,5530,113
20230719,122600,249848140,5550,5550,5550,5550,0
20230719,122500,249848140,5550,5550,5550,5550,0
20230719,122400,249848140,5550,5550,5550,5550,0
20230719,122300,249848140,5550,5550,5550,5550,0
20230719,122200,249848140,5550,5550,5550,5550,4
20230719,122100,249825940,5550,5550,5550,5550,0
20230719,122000,249825940,5550,5550,5550,5550,0
20230719,121900,249825940,5550,5550,5550,5550,0
20230719,121800,249825940,5550,5550,5550,5550,44
20230719,121700,249581740,5540,5540,5540,5540,0
20230719,121600,249581740,5540,5540,5540,5540,400
20230719,121500,247365740,5530,5530,5530,5530,0
20230719,121400,247365740,5530,5530,5530,5530,0
20230719,121300,247365740,5530,5530,5530,5530,0
20230719,121200,247365740,5530,5530,5530,5530,3
20230719,121100,247349150,5530,5530,5530,5530,0
20230719,121000,247349150,5530,5530,5530,5530,80
20230719,120900,246906750,5530,5530,5530,5530,0
20230719,120800,246906750,5530,5530,5530,5530,5
20230719,120700,246879100,5540,5540,5540,5540,0
20230719,120600,246879100,5540,5550,5550,5540,420
20230719,120500,244551810,5570,5570,5570,5570,0
20230719,120400,244551810,5570,5570,5570,5570,0
20230719,120300,244551810,5570,5570,5570,5570,0
20230719,120200,244551810,5570,5570,5570,5570,0
20230719,120100,244551810,5570,5570,5570,5570,0
20230719,120000,244551810,5570,5570,5570,5570,0
20230719,115900,244551810,5570,5570,5570,5570,0
20230719,115800,244551810,5570,5570,5570,5570,0
20230719,115700,244551810,5570,5570,5570,5570,100
20230719,115600,243994810,5570,5570,5570,5570,10
20230719,115500,243939110,5550,5550,5550,5550,1
20230719,115400,243933560,5560,5560,5560,5560,0
20230719,115300,243933560,5560,5560,5560,5560,2
20230719,115200,243922440,5560,5560,5560,5560,1
20230719,115100,243916880,5560,5560,5560,5560,0
20230719,115000,243916880,5560,5560,5560,5560,0
20230719,114900,243916880,5560,5560,5560,5560,0
20230719,114800,243916880,5560,5560,5560,5560,100
20230719,114700,243360880,5560,5560,5560,5560,0
20230719,114600,243360880,5560,5560,5560,5560,0
20230719,114500,243360880,5560,5560,5560,5560,0
20230719,114400,243360880,5560,5560,5560,5560,0
20230719,114300,243360880,5560,5560,5560,5560,0
20230719,114200,243360880,5560,5560,5560,5560,0
20230719,114100,243360880,5560,5560,5560,5560,20
20230719,114000,243249680,5520,5520,5520,5520,0
20230719,113900,243249680,5520,5570,5570,5520,180
20230719,113800,242251060,5520,5520,5520,5520,0
20230719,113700,242251060,5520,5520,5520,5520,2
20230719,113600,242240020,5520,5520,5520,5520,0
20230719,113500,242240020,5520,5530,5530,5520,304
20230719,113400,240561930,5520,5530,5530,5520,343
20230719,113300,238666550,5560,5540,5560,5530,643
20230719,113200,235102050,5530,5530,5530,5530,0
20230719,113100,235102050,5530,5530,5530,5530,0
20230719,113000,235102050,5530,5530,5530,5530,427
20230719,112900,232740740,5530,5530,5530,5530,4
20230719,112800,232718620,5540,5540,5540,5540,16
20230719,112700,232629980,5550,5530,5550,5530,9
20230719,112600,232580050,5530,5530,5530,5530,1
20230719,112500,232574520,5530,5530,5530,5530,140
20230719,112400,231800320,5530,5530,5530,5530,0
20230719,112300,231800320,5530,5530,5530,5530,100
20230719,112200,231247320,5550,5550,5550,5550,65
20230719,112100,230886570,5540,5540,5540,5540,1
20230719,112000,230881030,5540,5540,5540,5540,23
20230719,111900,230753610,5530,5530,5530,5530,120
20230719,111800,230090010,5530,5530,5530,5530,0
20230719,111700,230090010,5530,5530,5530,5530,0
20230719,111600,230090010,5530,5530,5530,5530,400
20230719,111500,227878010,5520,5520,5520,5520,0
20230719,111400,227878010,5520,5550,5550,5520,811
20230719,111300,223400960,5580,5580,5580,5580,0
20230719,111200,223400960,5580,5580,5590,5580,5
20230719,111100,223373040,5530,5550,5590,5530,147
20230719,111000,222554470,5520,5520,5520,5520,220
20230719,110900,221340070,5560,5560,5560,5560,1
20230719,110800,221334510,5520,5520,5520,5520,1
20230719,110700,221328990,5520,5520,5520,5520,1
20230719,110600,221323470,5520,5520,5520,5520,0
20230719,110500,221323470,5520,5520,5520,5520,0
20230719,110400,221323470,5520,5520,5530,5520,400
20230719,110300,219113370,5530,5550,5550,5530,1269
20230719,110200,212091670,5560,5570,5570,5550,591
20230719,110100,208805770,5570,5570,5570,5570,277
20230719,110000,207262880,5570,5570,5570,5570,0
20230719,105900,207262880,5570,5570,5570,5570,0
20230719,105800,207262880,5570,5570,5570,5570,0
20230719,105700,207262880,5570,5570,5570,5570,90
20230719,105600,206761580,5570,5610,5610,5570,15
20230719,105500,206677510,5610,5610,5610,5610,0
20230719,105400,206677510,5610,5610,5610,5610,0
20230719,105300,206677510,5610,5610,5610,5610,0
20230719,105200,206677510,5610,5580,5610,5570,5
20230719,105100,206649530,5610,5610,5610,5610,0
20230719,105000,206649530,5610,5600,5610,5570,1057
20230719,104900,200748740,5600,5600,5600,5600,369
20230719,104800,198682340,5610,5610,5610,5610,1
20230719,104700,198676730,5610,5610,5610,5610,0
20230719,104600,198676730,5610,5610,5610,5610,11
20230719,104500,198615020,5610,5610,5610,5610,1
20230719,104400,198609410,5600,5610,5610,5600,13
20230719,104300,198536600,5610,5600,5610,5600,4
20230719,104200,198514190,5600,5610,5610,5600,13
20230719,104100,198441380,5620,5610,5620,5610,21
20230719,104000,198323380,5620,5610,5620,5610,2
20230719,103900,198312150,5610,5610,5610,5600,828
20230719,103800,193674040,5610,5610,5610,5610,4
20230719,103700,193651600,5600,5600,5600,5600,54
20230719,103600,193349200,5590,5590,5600,5590,1040
20230719,103500,187535400,5590,5600,5600,5590,222
20230719,103400,186293910,5610,5610,5610,5610,100
20230719,103300,185732910,5610,5610,5610,5610,0
20230719,103200,185732910,5610,5610,5610,5610,34
20230719,103100,185542170,5620,5620,5620,5620,0
20230719,103000,185542170,5620,5620,5620,5610,257
20230719,102900,184098050,5630,5620,5630,5620,222
20230719,102800,182850400,5630,5630,5630,5630,0
20230719,102700,182850400,5630,5630,5630,5630,81
20230719,102600,182394370,5620,5620,5620,5620,86
20230719,102500,181911050,5620,5620,5620,5620,0
20230719,102400,181911050,5620,5620,5620,5620,1
20230719,102300,181905430,5630,5630,5630,5630,0
20230719,102200,181905430,5630,5620,5630,5620,2
20230719,102100,181894180,5600,5640,5640,5590,354
20230719,102000,179908970,5630,5630,5630,5620,77
20230719,101900,179475470,5620,5600,5620,5600,456
20230719,101800,176916960,5590,5580,5590,5580,220
20230719,101700,175688360,5580,5600,5600,5580,1129
20230719,101600,169369360,5580,5580,5600,5580,3922
20230719,101500,147441830,5560,5570,5570,5560,500
20230719,101400,144661820,5580,5580,5580,5580,0
20230719,101300,144661820,5580,5580,5580,5580,0
20230719,101200,144661820,5580,5580,5580,5580,30
20230719,101100,144494420,5580,5580,5580,5580,50
20230719,101000,144215420,5580,5580,5580,5580,0
20230719,100900,144215420,5580,5580,5580,5580,2
20230719,100800,144204260,5590,5590,5590,5590,10
20230719,100700,144148360,5590,5590,5590,5590,0
20230719,100600,144148360,5590,5590,5590,5590,21
20230719,100500,144030970,5590,5590,5590,5590,0
20230719,100400,144030970,5590,5590,5590,5590,1
20230719,100300,144025380,5590,5590,5600,5590,4
20230719,100200,144003010,5600,5600,5600,5600,10
20230719,100100,143947010,5600,5600,5600,5600,893
20230719,100000,138946210,5600,5580,5600,5580,258
20230719,095900,137506520,5580,5580,5580,5580,0
20230719,095800,137506520,5580,5560,5580,5560,385
20230719,095700,135362380,5540,5530,5540,5530,113
20230719,095600,134736370,5540,5540,5540,5540,9
20230719,095500,134686510,5520,5520,5540,5520,21
20230719,095400,134570570,5510,5550,5560,5510,623
20230719,095300,131135000,5520,5580,5580,5500,974
20230719,095200,125766830,5550,5530,5600,5530,390
20230719,095100,123595410,5540,5540,5540,5540,4
20230719,095000,123573250,5540,5550,5550,5540,236
20230719,094900,122265680,5560,5560,5560,5560,700
20230719,094800,118373680,5560,5590,5590,5560,7
20230719,094700,118334640,5580,5560,5590,5560,13
20230719,094600,118262290,5560,5570,5570,5560,71
20230719,094500,117866940,5570,5590,5590,5570,14
20230719,094400,117788930,5600,5590,5600,5590,5
20230719,094300,117760970,5600,5600,5600,5600,0
20230719,094200,117760970,5600,5590,5600,5580,4
20230719,094100,117738610,5590,5590,5590,5590,0
20230719,094000,117738610,5590,5590,5590,5590,1
20230719,093900,117733020,5600,5590,5600,5590,137
20230719,093800,116967170,5570,5580,5590,5570,24
20230719,093700,116833270,5590,5610,5620,5590,10
20230719,093600,116777190,5610,5580,5610,5580,228
20230719,093500,115500430,5560,5580,5580,5560,2119
20230719,093400,103712730,5580,5580,5580,5530,298
20230719,093300,102058780,5570,5570,5570,5520,61
20230719,093200,101720750,5580,5580,5590,5580,5
20230719,093100,101692830,5580,5560,5580,5550,434
20230719,093000,99282180,5570,5560,5570,5550,1691
20230719,092900,89880220,5550,5550,5550,5550,18
20230719,092800,89780320,5550,5560,5560,5550,7
20230719,092700,89741420,5560,5540,5560,5540,575
20230719,092600,86553650,5550,5560,5560,5500,424
20230719,092500,84212560,5550,5540,5550,5540,4
20230719,092400,84190380,5530,5530,5530,5530,1
20230719,092300,84184850,5530,5500,5530,5500,1419
20230719,092200,76379070,5510,5530,5530,5480,3104
20230719,092100,59299090,5530,5560,5560,5530,141
20230719,092000,58519130,5560,5560,5560,5550,697
20230719,091900,54650760,5550,5570,5570,5550,334
20230719,091800,52794530,5540,5560,5560,5540,200
20230719,091700,51686340,5570,5560,5570,5560,3
20230719,091600,51669650,5550,5530,5550,5520,1259
20230719,091500,44704930,5530,5530,5540,5520,995
20230719,091400,39203390,5540,5540,5540,5520,337
20230719,091300,37340370,5550,5550,5550,5550,645
20230719,091200,33760620,5530,5530,5530,5530,200
20230719,091100,32654620,5550,5550,5550,5540,261
20230719,091000,31208570,5540,5540,5540,5540,42
20230719,090900,30975890,5540,5550,5550,5540,52
20230719,090800,30687800,5550,5570,5570,5550,388
20230719,090700,28531940,5570,5620,5620,5570,153
20230719,090600,27674730,5580,5570,5660,5550,861
20230719,090500,22869720,5570,5560,5570,5560,123
20230719,090400,22184640,5570,5590,5590,5570,2118
20230719,090300,10355140,5600,5610,5610,5600,743
20230719,090200,6193240,5620,5620,5620,5620,101
20230719,090100,5625620,5620,5620,5620,5620,0
20230719,090000,5625620,5620,5620,5620,5620,1001