KissMeData/084110/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,380313750,19550,19550,19550,19550,602
20230719,194600,380313750,19550,19550,19550,19550,0
20230719,194500,380313750,19550,19550,19550,19550,0
20230719,194400,380313750,19550,19550,19550,19550,0
20230719,194300,380313750,19550,19550,19550,19550,0
20230719,194200,380313750,19550,19550,19550,19550,0
20230719,194100,380313750,19550,19550,19550,19550,0
20230719,194000,380313750,19550,19550,19550,19550,0
20230719,193900,380313750,19550,19550,19550,19550,0
20230719,193800,380313750,19550,19550,19550,19550,0
20230719,193700,380313750,19550,19550,19550,19550,0
20230719,193600,380313750,19550,19550,19550,19550,0
20230719,193500,380313750,19550,19550,19550,19550,0
20230719,193400,380313750,19550,19550,19550,19550,0
20230719,193300,380313750,19550,19550,19550,19550,0
20230719,193200,380313750,19550,19550,19550,19550,0
20230719,193100,380313750,19550,19550,19550,19550,0
20230719,193000,380313750,19550,19550,19550,19550,0
20230719,192900,380313750,19550,19550,19550,19550,0
20230719,192800,380313750,19550,19550,19550,19550,0
20230719,192700,380313750,19550,19550,19550,19550,0
20230719,192600,380313750,19550,19550,19550,19550,0
20230719,192500,380313750,19550,19550,19550,19550,0
20230719,192400,380313750,19550,19550,19550,19550,0
20230719,192300,380313750,19550,19550,19550,19550,0
20230719,192200,380313750,19550,19550,19550,19550,0
20230719,192100,380313750,19550,19550,19550,19550,0
20230719,192000,380313750,19550,19550,19550,19550,0
20230719,191900,380313750,19550,19550,19550,19550,0
20230719,191800,380313750,19550,19550,19550,19550,0
20230719,191700,380313750,19550,19550,19550,19550,602
20230719,191600,380313750,19550,19550,19550,19550,0
20230719,191500,380313750,19550,19550,19550,19550,0
20230719,191400,380313750,19550,19550,19550,19550,0
20230719,191300,380313750,19550,19550,19550,19550,0
20230719,191200,380313750,19550,19550,19550,19550,0
20230719,191100,380313750,19550,19550,19550,19550,0
20230719,191000,380313750,19550,19550,19550,19550,0
20230719,190900,380313750,19550,19550,19550,19550,0
20230719,190800,380313750,19550,19550,19550,19550,0
20230719,190700,380313750,19550,19550,19550,19550,0
20230719,190600,380313750,19550,19550,19550,19550,0
20230719,190500,380313750,19550,19550,19550,19550,0
20230719,190400,380313750,19550,19550,19550,19550,0
20230719,190300,380313750,19550,19550,19550,19550,0
20230719,190200,380313750,19550,19550,19550,19550,0
20230719,190100,380313750,19550,19550,19550,19550,0
20230719,190000,380313750,19550,19550,19550,19550,0
20230719,185900,380313750,19550,19550,19550,19550,0
20230719,185800,380313750,19550,19550,19550,19550,0
20230719,185700,380313750,19550,19550,19550,19550,0
20230719,185600,380313750,19550,19550,19550,19550,0
20230719,185500,380313750,19550,19550,19550,19550,0
20230719,185400,380313750,19550,19550,19550,19550,0
20230719,185300,380313750,19550,19550,19550,19550,0
20230719,185200,380313750,19550,19550,19550,19550,0
20230719,185100,380313750,19550,19550,19550,19550,0
20230719,185000,380313750,19550,19550,19550,19550,0
20230719,184900,380313750,19550,19550,19550,19550,0
20230719,184800,380313750,19550,19550,19550,19550,0
20230719,184700,380313750,19550,19550,19550,19550,602
20230719,184600,380313750,19550,19550,19550,19550,0
20230719,184500,380313750,19550,19550,19550,19550,0
20230719,184400,380313750,19550,19550,19550,19550,0
20230719,184300,380313750,19550,19550,19550,19550,0
20230719,184200,380313750,19550,19550,19550,19550,0
20230719,184100,380313750,19550,19550,19550,19550,0
20230719,184000,380313750,19550,19550,19550,19550,0
20230719,183900,380313750,19550,19550,19550,19550,0
20230719,183800,380313750,19550,19550,19550,19550,0
20230719,183700,380313750,19550,19550,19550,19550,0
20230719,183600,380313750,19550,19550,19550,19550,0
20230719,183500,380313750,19550,19550,19550,19550,0
20230719,183400,380313750,19550,19550,19550,19550,0
20230719,183300,380313750,19550,19550,19550,19550,0
20230719,183200,380313750,19550,19550,19550,19550,0
20230719,183100,380313750,19550,19550,19550,19550,0
20230719,183000,380313750,19550,19550,19550,19550,0
20230719,182900,380313750,19550,19550,19550,19550,0
20230719,182800,380313750,19550,19550,19550,19550,0
20230719,182700,380313750,19550,19550,19550,19550,0
20230719,182600,380313750,19550,19550,19550,19550,0
20230719,182500,380313750,19550,19550,19550,19550,0
20230719,182400,380313750,19550,19550,19550,19550,0
20230719,182300,380313750,19550,19550,19550,19550,0
20230719,182200,380313750,19550,19550,19550,19550,0
20230719,182100,380313750,19550,19550,19550,19550,0
20230719,182000,380313750,19550,19550,19550,19550,0
20230719,181900,380313750,19550,19550,19550,19550,0
20230719,181800,380313750,19550,19550,19550,19550,0
20230719,181700,380313750,19550,19550,19550,19550,602
20230719,181600,380313750,19550,19550,19550,19550,0
20230719,181500,380313750,19550,19550,19550,19550,0
20230719,181400,380313750,19550,19550,19550,19550,0
20230719,181300,380313750,19550,19550,19550,19550,0
20230719,181200,380313750,19550,19550,19550,19550,0
20230719,181100,380313750,19550,19550,19550,19550,0
20230719,181000,380313750,19550,19550,19550,19550,0
20230719,180900,380313750,19550,19550,19550,19550,0
20230719,180800,380313750,19550,19550,19550,19550,0
20230719,180700,380313750,19550,19550,19550,19550,0
20230719,180600,380313750,19550,19550,19550,19550,0
20230719,180500,380313750,19550,19550,19550,19550,0
20230719,180400,380313750,19550,19550,19550,19550,0
20230719,180300,380313750,19550,19550,19550,19550,0
20230719,180200,380313750,19550,19550,19550,19550,0
20230719,180100,380313750,19550,19550,19550,19550,0
20230719,180000,380313750,19550,19550,19550,19550,0
20230719,175900,380313750,19550,19550,19550,19550,0
20230719,175800,380313750,19550,19550,19550,19550,0
20230719,175700,380313750,19550,19550,19550,19550,0
20230719,175600,380313750,19550,19550,19550,19550,0
20230719,175500,380313750,19550,19550,19550,19550,0
20230719,175400,380313750,19550,19550,19550,19550,0
20230719,175300,380313750,19550,19550,19550,19550,0
20230719,175200,380313750,19550,19550,19550,19550,0
20230719,175100,380313750,19550,19550,19550,19550,0
20230719,175000,380313750,19550,19550,19550,19550,0
20230719,174900,380313750,19550,19550,19550,19550,0
20230719,174800,380313750,19550,19550,19550,19550,0
20230719,174700,380313750,19550,19550,19550,19550,602
20230719,174600,380313750,19550,19550,19550,19550,0
20230719,174500,380313750,19550,19550,19550,19550,0
20230719,174400,380313750,19550,19550,19550,19550,0
20230719,174300,380313750,19550,19550,19550,19550,0
20230719,174200,380313750,19550,19550,19550,19550,0
20230719,174100,380313750,19550,19550,19550,19550,0
20230719,174000,380313750,19550,19550,19550,19550,0
20230719,173900,380313750,19550,19550,19550,19550,0
20230719,173800,380313750,19550,19550,19550,19550,0
20230719,173700,380313750,19550,19550,19550,19550,0
20230719,173600,380313750,19550,19550,19550,19550,0
20230719,173500,380313750,19550,19550,19550,19550,0
20230719,173400,380313750,19550,19550,19550,19550,0
20230719,173300,380313750,19550,19550,19550,19550,0
20230719,173200,380313750,19550,19550,19550,19550,0
20230719,173100,380313750,19550,19550,19550,19550,0
20230719,173000,380313750,19550,19550,19550,19550,0
20230719,172900,380313750,19550,19550,19550,19550,0
20230719,172800,380313750,19550,19550,19550,19550,0
20230719,172700,380313750,19550,19550,19550,19550,0
20230719,172600,380313750,19550,19550,19550,19550,0
20230719,172500,380313750,19550,19550,19550,19550,0
20230719,172400,380313750,19550,19550,19550,19550,0
20230719,172300,380313750,19550,19550,19550,19550,0
20230719,172200,380313750,19550,19550,19550,19550,0
20230719,172100,380313750,19550,19550,19550,19550,0
20230719,172000,380313750,19550,19550,19550,19550,0
20230719,171900,380313750,19550,19550,19550,19550,0
20230719,171800,380313750,19550,19550,19550,19550,0
20230719,171700,380313750,19550,19550,19550,19550,602
20230719,171600,380313750,19550,19550,19550,19550,0
20230719,171500,380313750,19550,19550,19550,19550,0
20230719,171400,380313750,19550,19550,19550,19550,0
20230719,171300,380313750,19550,19550,19550,19550,0
20230719,171200,380313750,19550,19550,19550,19550,0
20230719,171100,380313750,19550,19550,19550,19550,0
20230719,171000,380313750,19550,19550,19550,19550,0
20230719,170900,380313750,19550,19550,19550,19550,0
20230719,170800,380313750,19550,19550,19550,19550,0
20230719,170700,380313750,19550,19550,19550,19550,0
20230719,170600,380313750,19550,19550,19550,19550,0
20230719,170500,380313750,19550,19550,19550,19550,0
20230719,170400,380313750,19550,19550,19550,19550,0
20230719,170300,380313750,19550,19550,19550,19550,0
20230719,170200,380313750,19550,19550,19550,19550,0
20230719,170100,380313750,19550,19550,19550,19550,0
20230719,170000,380313750,19550,19550,19550,19550,0
20230719,165900,380313750,19550,19550,19550,19550,0
20230719,165800,380313750,19550,19550,19550,19550,0
20230719,165700,380313750,19550,19550,19550,19550,0
20230719,165600,380313750,19550,19550,19550,19550,0
20230719,165500,380313750,19550,19550,19550,19550,0
20230719,165400,380313750,19550,19550,19550,19550,0
20230719,165300,380313750,19550,19550,19550,19550,0
20230719,165200,380313750,19550,19550,19550,19550,0
20230719,165100,380313750,19550,19550,19550,19550,0
20230719,165000,380313750,19550,19550,19550,19550,0
20230719,164900,380313750,19550,19550,19550,19550,0
20230719,164800,380313750,19550,19550,19550,19550,0
20230719,164700,380313750,19550,19550,19550,19550,602
20230719,164600,380313750,19550,19550,19550,19550,0
20230719,164500,380313750,19550,19550,19550,19550,0
20230719,164400,380313750,19550,19550,19550,19550,0
20230719,164300,380313750,19550,19550,19550,19550,0
20230719,164200,380313750,19550,19550,19550,19550,0
20230719,164100,380313750,19550,19550,19550,19550,0
20230719,164000,380313750,19550,19550,19550,19550,0
20230719,163900,380313750,19550,19550,19550,19550,0
20230719,163800,380313750,19550,19550,19550,19550,0
20230719,163700,380313750,19550,19550,19550,19550,0
20230719,163600,380313750,19550,19550,19550,19550,0
20230719,163500,380313750,19550,19550,19550,19550,0
20230719,163400,380313750,19550,19550,19550,19550,0
20230719,163300,380313750,19550,19550,19550,19550,0
20230719,163200,380313750,19550,19550,19550,19550,0
20230719,163100,380313750,19550,19550,19550,19550,0
20230719,163000,380313750,19550,19550,19550,19550,0
20230719,162900,380313750,19550,19550,19550,19550,0
20230719,162800,380313750,19550,19550,19550,19550,0
20230719,162700,380313750,19550,19550,19550,19550,0
20230719,162600,380313750,19550,19550,19550,19550,0
20230719,162500,380313750,19550,19550,19550,19550,0
20230719,162400,380313750,19550,19550,19550,19550,0
20230719,162300,380313750,19550,19550,19550,19550,0
20230719,162200,380313750,19550,19550,19550,19550,0
20230719,162100,380313750,19550,19550,19550,19550,0
20230719,162000,380313750,19550,19550,19550,19550,0
20230719,161900,380313750,19550,19550,19550,19550,0
20230719,161800,380313750,19550,19550,19550,19550,0
20230719,161700,380313750,19550,19550,19550,19550,602
20230719,161600,380313750,19550,19550,19550,19550,0
20230719,161500,380313750,19550,19550,19550,19550,0
20230719,161400,380313750,19550,19550,19550,19550,0
20230719,161300,380313750,19550,19550,19550,19550,0
20230719,161200,380313750,19550,19550,19550,19550,0
20230719,161100,380313750,19550,19550,19550,19550,0
20230719,161000,380313750,19550,19550,19550,19550,0
20230719,160900,380313750,19550,19550,19550,19550,0
20230719,160800,380313750,19550,19550,19550,19550,0
20230719,160700,380313750,19550,19550,19550,19550,0
20230719,160600,380313750,19550,19550,19550,19550,0
20230719,160500,380313750,19550,19550,19550,19550,0
20230719,160400,380313750,19550,19550,19550,19550,0
20230719,160300,380313750,19550,19550,19550,19550,0
20230719,160200,380313750,19550,19550,19550,19550,0
20230719,160100,380313750,19550,19550,19550,19550,0
20230719,160000,380313750,19550,19550,19550,19550,0
20230719,155900,380313750,19550,19550,19550,19550,0
20230719,155800,380313750,19550,19550,19550,19550,0
20230719,155700,380313750,19550,19550,19550,19550,0
20230719,155600,380313750,19550,19550,19550,19550,0
20230719,155500,380313750,19550,19550,19550,19550,0
20230719,155400,380313750,19550,19550,19550,19550,0
20230719,155300,380313750,19550,19550,19550,19550,0
20230719,155200,380313750,19550,19550,19550,19550,0
20230719,155100,380313750,19550,19550,19550,19550,0
20230719,155000,380313750,19550,19550,19550,19550,0
20230719,154900,380313750,19550,19550,19550,19550,0
20230719,154800,380313750,19550,19550,19550,19550,0
20230719,154700,380313750,19550,19550,19550,19550,602
20230719,154600,380313750,19550,19550,19550,19550,0
20230719,154500,380313750,19550,19550,19550,19550,0
20230719,154400,380313750,19550,19550,19550,19550,0
20230719,154300,380313750,19550,19550,19550,19550,0
20230719,154200,380313750,19550,19550,19550,19550,0
20230719,154100,380313750,19550,19550,19550,19550,0
20230719,154000,380313750,19550,19550,19550,19550,0
20230719,153900,380313750,19550,19550,19550,19550,0
20230719,153800,380313750,19550,19550,19550,19550,0
20230719,153700,380313750,19550,19550,19550,19550,0
20230719,153600,380313750,19550,19550,19550,19550,0
20230719,153500,380313750,19550,19550,19550,19550,0
20230719,153400,380313750,19550,19550,19550,19550,0
20230719,153300,380313750,19550,19550,19550,19550,0
20230719,153200,380313750,19550,19550,19550,19550,0
20230719,153100,380313750,19550,19550,19550,19550,0
20230719,153000,380313750,19550,19550,19550,19550,602
20230719,152900,368544650,19550,19550,19550,19550,0
20230719,152800,368544650,19550,19550,19550,19550,0
20230719,152700,368544650,19550,19550,19550,19550,0
20230719,152600,368544650,19550,19550,19550,19550,0
20230719,152500,368544650,19550,19550,19550,19550,0
20230719,152400,368544650,19550,19550,19550,19550,0
20230719,152300,368544650,19550,19550,19550,19550,0
20230719,152200,368544650,19550,19550,19550,19550,0
20230719,152100,368544650,19550,19550,19550,19550,0
20230719,152000,368544650,19550,19550,19550,19550,0
20230719,151900,368544650,19550,19560,19560,19550,26
20230719,151800,368036130,19560,19600,19600,19560,27
20230719,151700,367507770,19610,19610,19610,19610,1
20230719,151600,367488160,19610,19610,19610,19600,37
20230719,151500,366762620,19630,19610,19630,19610,26
20230719,151400,366252460,19620,19620,19620,19620,0
20230719,151300,366252460,19620,19620,19620,19620,10
20230719,151200,366056260,19610,19610,19610,19610,0
20230719,151100,366056260,19610,19610,19610,19610,74
20230719,151000,364605120,19600,19600,19600,19600,0
20230719,150900,364605120,19600,19600,19600,19600,0
20230719,150800,364605120,19600,19610,19610,19600,51
20230719,150700,363605270,19610,19610,19610,19610,6
20230719,150600,363487610,19600,19600,19600,19600,0
20230719,150500,363487610,19600,19600,19600,19600,0
20230719,150400,363487610,19600,19600,19600,19600,0
20230719,150300,363487610,19600,19600,19600,19600,0
20230719,150200,363487610,19600,19600,19600,19600,0
20230719,150100,363487610,19600,19600,19600,19600,0
20230719,150000,363487610,19600,19600,19600,19600,0
20230719,145900,363487610,19600,19600,19600,19600,21
20230719,145800,363076010,19610,19610,19610,19610,24
20230719,145700,362605370,19610,19610,19610,19610,20
20230719,145600,362213170,19600,19600,19600,19600,0
20230719,145500,362213170,19600,19610,19620,19570,137
20230719,145400,359526990,19570,19540,19600,19530,44
20230719,145300,358665790,19650,19640,19650,19500,6003
20230719,145200,241506440,19630,19630,19630,19630,0
20230719,145100,241506440,19630,19630,19630,19630,0
20230719,145000,241506440,19630,19630,19630,19630,0
20230719,144900,241506440,19630,19630,19630,19630,0
20230719,144800,241506440,19630,19630,19630,19630,3
20230719,144700,241447550,19600,19600,19600,19600,0
20230719,144600,241447550,19600,19600,19600,19600,0
20230719,144500,241447550,19600,19600,19600,19600,50
20230719,144400,240467550,19620,19610,19620,19610,63
20230719,144300,239232100,19600,19600,19600,19560,765
20230719,144200,224258060,19600,19600,19600,19600,0
20230719,144100,224258060,19600,19600,19600,19600,0
20230719,144000,224258060,19600,19600,19600,19600,0
20230719,143900,224258060,19600,19600,19600,19600,0
20230719,143800,224258060,19600,19600,19600,19600,0
20230719,143700,224258060,19600,19600,19600,19600,416
20230719,143600,216104460,19610,19610,19610,19610,0
20230719,143500,216104460,19610,19610,19610,19610,0
20230719,143400,216104460,19610,19610,19610,19610,0
20230719,143300,216104460,19610,19610,19610,19610,0
20230719,143200,216104460,19610,19610,19610,19610,109
20230719,143100,213966970,19610,19610,19610,19610,0
20230719,143000,213966970,19610,19610,19610,19610,32
20230719,142900,213339450,19610,19610,19610,19610,0
20230719,142800,213339450,19610,19610,19610,19610,508
20230719,142700,203377570,19620,19620,19620,19620,0
20230719,142600,203377570,19620,19630,19630,19620,103
20230719,142500,201356700,19630,19640,19640,19630,12
20230719,142400,201121120,19640,19640,19640,19630,94
20230719,142300,199275880,19650,19650,19650,19650,0
20230719,142200,199275880,19650,19650,19650,19650,0
20230719,142100,199275880,19650,19650,19650,19650,11
20230719,142000,199059730,19650,19650,19650,19650,0
20230719,141900,199059730,19650,19650,19650,19650,1
20230719,141800,199040080,19650,19650,19650,19650,0
20230719,141700,199040080,19650,19650,19650,19650,100
20230719,141600,197075080,19650,19650,19650,19650,0
20230719,141500,197075080,19650,19650,19650,19650,0
20230719,141400,197075080,19650,19650,19650,19650,1
20230719,141300,197055430,19650,19650,19650,19650,0
20230719,141200,197055430,19650,19650,19650,19650,0
20230719,141100,197055430,19650,19640,19650,19640,39
20230719,141000,196289100,19640,19640,19640,19640,2
20230719,140900,196249820,19630,19630,19630,19630,8
20230719,140800,196092780,19630,19630,19630,19630,100
20230719,140700,194129780,19630,19630,19630,19630,8
20230719,140600,193972740,19630,19630,19630,19630,0
20230719,140500,193972740,19630,19640,19640,19630,63
20230719,140400,192736030,19650,19650,19650,19650,0
20230719,140300,192736030,19650,19650,19650,19650,0
20230719,140200,192736030,19650,19650,19650,19650,0
20230719,140100,192736030,19650,19650,19650,19650,0
20230719,140000,192736030,19650,19650,19650,19650,0
20230719,135900,192736030,19650,19650,19650,19650,0
20230719,135800,192736030,19650,19650,19650,19650,1
20230719,135700,192716380,19640,19640,19640,19640,0
20230719,135600,192716380,19640,19640,19640,19640,0
20230719,135500,192716380,19640,19640,19640,19640,0
20230719,135400,192716380,19640,19640,19640,19640,0
20230719,135300,192716380,19640,19640,19640,19640,0
20230719,135200,192716380,19640,19640,19640,19630,90
20230719,135100,190948830,19630,19630,19630,19630,0
20230719,135000,190948830,19630,19630,19630,19630,0
20230719,134900,190948830,19630,19630,19630,19630,27
20230719,134800,190418820,19640,19640,19640,19640,0
20230719,134700,190418820,19640,19640,19640,19640,67
20230719,134600,189102940,19640,19640,19640,19640,0
20230719,134500,189102940,19640,19640,19640,19640,15
20230719,134400,188808340,19650,19650,19650,19650,0
20230719,134300,188808340,19650,19650,19650,19650,36
20230719,134200,188100940,19660,19660,19660,19660,0
20230719,134100,188100940,19660,19660,19660,19660,0
20230719,134000,188100940,19660,19660,19660,19660,0
20230719,133900,188100940,19660,19660,19660,19660,0
20230719,133800,188100940,19660,19650,19660,19640,32
20230719,133700,187472320,19670,19660,19670,19660,35
20230719,133600,186783920,19660,19660,19660,19660,0
20230719,133500,186783920,19660,19660,19660,19660,0
20230719,133400,186783920,19660,19670,19670,19660,55
20230719,133300,185702610,19760,19760,19760,19760,0
20230719,133200,185702610,19760,19760,19760,19760,0
20230719,133100,185702610,19760,19760,19760,19760,0
20230719,133000,185702610,19760,19760,19760,19760,0
20230719,132900,185702610,19760,19760,19760,19760,0
20230719,132800,185702610,19760,19760,19760,19760,0
20230719,132700,185702610,19760,19760,19760,19760,0
20230719,132600,185702610,19760,19760,19760,19760,0
20230719,132500,185702610,19760,19760,19760,19760,0
20230719,132400,185702610,19760,19760,19760,19760,0
20230719,132300,185702610,19760,19760,19760,19760,0
20230719,132200,185702610,19760,19760,19760,19760,0
20230719,132100,185702610,19760,19760,19760,19760,0
20230719,132000,185702610,19760,19760,19760,19760,1
20230719,131900,185682850,19650,19670,19670,19650,100
20230719,131800,183717820,19770,19770,19770,19770,0
20230719,131700,183717820,19770,19770,19770,19770,0
20230719,131600,183717820,19770,19770,19770,19770,1
20230719,131500,183698050,19760,19760,19760,19760,0
20230719,131400,183698050,19760,19760,19760,19760,400
20230719,131300,175794050,19760,19760,19760,19760,0
20230719,131200,175794050,19760,19740,19760,19740,100
20230719,131100,173819030,19900,19900,19900,19900,0
20230719,131000,173819030,19900,19900,19900,19900,0
20230719,130900,173819030,19900,19900,19900,19900,0
20230719,130800,173819030,19900,19900,19900,19900,0
20230719,130700,173819030,19900,19900,19900,19900,0
20230719,130600,173819030,19900,19900,19900,19900,0
20230719,130500,173819030,19900,19900,19900,19900,0
20230719,130400,173819030,19900,19900,19900,19900,0
20230719,130300,173819030,19900,19900,19900,19900,0
20230719,130200,173819030,19900,19900,19900,19900,0
20230719,130100,173819030,19900,19710,19900,19710,3
20230719,130000,173759710,19700,19670,19700,19670,243
20230719,125900,168975820,19650,19650,19650,19650,0
20230719,125800,168975820,19650,19650,19650,19650,0
20230719,125700,168975820,19650,19650,19650,19650,63
20230719,125600,167737870,19680,19680,19680,19680,10
20230719,125500,167541070,19680,19680,19680,19680,0
20230719,125400,167541070,19680,19680,19680,19680,0
20230719,125300,167541070,19680,19680,19680,19680,0
20230719,125200,167541070,19680,19680,19680,19680,0
20230719,125100,167541070,19680,19680,19680,19680,0
20230719,125000,167541070,19680,19680,19680,19680,0
20230719,124900,167541070,19680,19680,19680,19680,0
20230719,124800,167541070,19680,19680,19680,19680,0
20230719,124700,167541070,19680,19680,19680,19680,5
20230719,124600,167442670,19680,19680,19680,19680,0
20230719,124500,167442670,19680,19680,19680,19680,0
20230719,124400,167442670,19680,19680,19680,19680,10
20230719,124300,167245870,19680,19670,19680,19670,5
20230719,124200,167147510,19670,19670,19670,19670,35
20230719,124100,166459060,19680,19680,19680,19680,0
20230719,124000,166459060,19680,19680,19680,19680,0
20230719,123900,166459060,19680,19680,19680,19680,1
20230719,123800,166439380,19680,19680,19680,19680,0
20230719,123700,166439380,19680,19680,19680,19680,0
20230719,123600,166439380,19680,19680,19680,19680,5
20230719,123500,166340980,19690,19690,19690,19690,15
20230719,123400,166045630,19690,19640,19690,19640,39
20230719,123300,165279420,19630,19620,19630,19620,64
20230719,123200,164023720,19610,19610,19610,19610,0
20230719,123100,164023720,19610,19610,19610,19610,0
20230719,123000,164023720,19610,19610,19610,19610,29
20230719,122900,163455030,19610,19610,19610,19610,0
20230719,122800,163455030,19610,19610,19610,19610,35
20230719,122700,162768680,19580,19580,19580,19580,0
20230719,122600,162768680,19580,19580,19580,19580,0
20230719,122500,162768680,19580,19610,19610,19580,1030
20230719,122400,142591200,19620,19620,19620,19620,3
20230719,122300,142532340,19610,19610,19610,19610,0
20230719,122200,142532340,19610,19610,19610,19610,0
20230719,122100,142532340,19610,19610,19610,19610,0
20230719,122000,142532340,19610,19610,19610,19610,50
20230719,121900,141551840,19610,19610,19610,19610,0
20230719,121800,141551840,19610,19610,19610,19610,0
20230719,121700,141551840,19610,19610,19610,19610,0
20230719,121600,141551840,19610,19610,19610,19610,0
20230719,121500,141551840,19610,19630,19630,19610,35
20230719,121400,140864820,19620,19620,19620,19620,0
20230719,121300,140864820,19620,19620,19620,19620,0
20230719,121200,140864820,19620,19610,19620,19610,92
20230719,121100,139059810,19610,19610,19610,19610,0
20230719,121000,139059810,19610,19610,19610,19610,0
20230719,120900,139059810,19610,19610,19610,19610,0
20230719,120800,139059810,19610,19610,19610,19610,0
20230719,120700,139059810,19610,19610,19610,19610,0
20230719,120600,139059810,19610,19610,19610,19610,0
20230719,120500,139059810,19610,19610,19610,19610,0
20230719,120400,139059810,19610,19610,19610,19610,0
20230719,120300,139059810,19610,19610,19610,19610,91
20230719,120200,137275300,19600,19600,19600,19600,47
20230719,120100,136354100,19600,19600,19600,19600,3
20230719,120000,136295300,19600,19600,19600,19600,0
20230719,115900,136295300,19600,19600,19600,19600,0
20230719,115800,136295300,19600,19600,19600,19600,1
20230719,115700,136275700,19610,19610,19610,19610,0
20230719,115600,136275700,19610,19630,19630,19610,24
20230719,115500,135804820,19630,19630,19630,19630,0
20230719,115400,135804820,19630,19630,19630,19630,2
20230719,115300,135765560,19630,19640,19640,19630,6
20230719,115200,135647750,19650,19650,19650,19650,0
20230719,115100,135647750,19650,19650,19650,19650,21
20230719,115000,135235100,19660,19660,19660,19660,0
20230719,114900,135235100,19660,19660,19660,19660,0
20230719,114800,135235100,19660,19660,19660,19660,1
20230719,114700,135215440,19660,19660,19660,19660,0
20230719,114600,135215440,19660,19660,19660,19660,0
20230719,114500,135215440,19660,19660,19660,19660,0
20230719,114400,135215440,19660,19660,19660,19660,0
20230719,114300,135215440,19660,19660,19660,19660,2
20230719,114200,135176120,19690,19690,19690,19690,0
20230719,114100,135176120,19690,19690,19690,19690,0
20230719,114000,135176120,19690,19690,19690,19690,3
20230719,113900,135117050,19700,19700,19700,19700,0
20230719,113800,135117050,19700,19700,19700,19700,0
20230719,113700,135117050,19700,19700,19700,19700,0
20230719,113600,135117050,19700,19700,19700,19700,0
20230719,113500,135117050,19700,19690,19700,19690,2
20230719,113400,135077660,19690,19690,19690,19690,0
20230719,113300,135077660,19690,19690,19690,19690,0
20230719,113200,135077660,19690,19690,19690,19690,59
20230719,113100,133915950,19690,19690,19690,19690,0
20230719,113000,133915950,19690,19680,19690,19680,5
20230719,112900,133817540,19680,19680,19680,19680,1
20230719,112800,133797860,19680,19680,19680,19680,0
20230719,112700,133797860,19680,19680,19680,19680,1
20230719,112600,133778180,19690,19690,19690,19690,0
20230719,112500,133778180,19690,19690,19690,19690,0
20230719,112400,133778180,19690,19690,19690,19690,0
20230719,112300,133778180,19690,19690,19690,19690,0
20230719,112200,133778180,19690,19690,19690,19690,1
20230719,112100,133758490,19690,19690,19690,19690,1
20230719,112000,133738800,19620,19620,19620,19620,0
20230719,111900,133738800,19620,19620,19620,19620,1
20230719,111800,133719180,19690,19670,19690,19670,100
20230719,111700,131750600,19690,19690,19690,19690,0
20230719,111600,131750600,19690,19690,19690,19690,0
20230719,111500,131750600,19690,19690,19690,19690,0
20230719,111400,131750600,19690,19690,19690,19690,1
20230719,111300,131730910,19620,19610,19620,19610,104
20230719,111200,129690660,19600,19600,19600,19600,0
20230719,111100,129690660,19600,19600,19600,19600,0
20230719,111000,129690660,19600,19600,19600,19600,0
20230719,110900,129690660,19600,19590,19600,19590,103
20230719,110800,127672860,19580,19580,19580,19580,0
20230719,110700,127672860,19580,19580,19590,19580,18
20230719,110600,127320280,19580,19590,19590,19580,146
20230719,110500,124460500,19610,19610,19610,19610,0
20230719,110400,124460500,19610,19600,19610,19590,345
20230719,110300,117697870,19600,19600,19600,19600,3
20230719,110200,117639070,19610,19610,19610,19610,0
20230719,110100,117639070,19610,19610,19610,19610,2
20230719,110000,117599850,19610,19600,19610,19600,20
20230719,105900,117207800,19600,19600,19600,19600,0
20230719,105800,117207800,19600,19600,19600,19600,0
20230719,105700,117207800,19600,19600,19600,19600,3
20230719,105600,117149000,19610,19600,19610,19600,10
20230719,105500,116952990,19600,19600,19600,19600,1
20230719,105400,116933390,19610,19640,19640,19610,37
20230719,105300,116207730,19650,19650,19650,19650,0
20230719,105200,116207730,19650,19650,19650,19650,3
20230719,105100,116148780,19640,19640,19640,19640,0
20230719,105000,116148780,19640,19640,19640,19640,0
20230719,104900,116148780,19640,19640,19640,19640,3
20230719,104800,116089860,19670,19670,19670,19670,1
20230719,104700,116070190,19640,19640,19640,19640,1
20230719,104600,116050550,19650,19650,19650,19650,0
20230719,104500,116050550,19650,19640,19650,19640,48
20230719,104400,115107820,19700,19700,19700,19700,0
20230719,104300,115107820,19700,19700,19700,19700,0
20230719,104200,115107820,19700,19690,19700,19690,2
20230719,104100,115068430,19690,19690,19690,19690,0
20230719,104000,115068430,19690,19690,19690,19690,27
20230719,103900,114536800,19700,19700,19700,19700,0
20230719,103800,114536800,19700,19680,19700,19680,4
20230719,103700,114458060,19630,19590,19630,19590,608
20230719,103600,102536840,19580,19580,19580,19580,0
20230719,103500,102536840,19580,19580,19580,19580,49
20230719,103400,101577420,19560,19560,19560,19560,3
20230719,103300,101518740,19560,19560,19560,19560,120
20230719,103200,99171540,19560,19560,19560,19560,1
20230719,103100,99151980,19580,19560,19580,19560,58
20230719,103000,98017100,19560,19570,19570,19560,5
20230719,102900,97919280,19560,19560,19560,19560,0
20230719,102800,97919280,19560,19560,19560,19560,0
20230719,102700,97919280,19560,19560,19560,19560,8
20230719,102600,97762800,19560,19580,19590,19560,758
20230719,102500,82924700,19580,19580,19580,19580,0
20230719,102400,82924700,19580,19580,19580,19580,0
20230719,102300,82924700,19580,19590,19590,19580,15
20230719,102200,82630900,19590,19590,19590,19590,5
20230719,102100,82532950,19620,19620,19620,19620,0
20230719,102000,82532950,19620,19620,19620,19620,0
20230719,101900,82532950,19620,19620,19620,19620,0
20230719,101800,82532950,19620,19620,19620,19620,34
20230719,101700,81865870,19600,19590,19600,19590,140
20230719,101600,79123250,19560,19560,19560,19560,3
20230719,101500,79064570,19560,19560,19560,19560,8
20230719,101400,78908090,19590,19590,19590,19590,1
20230719,101300,78888500,19550,19570,19570,19550,57
20230719,101200,77773440,19570,19570,19570,19570,0
20230719,101100,77773440,19570,19570,19570,19570,0
20230719,101000,77773440,19570,19570,19570,19570,3
20230719,100900,77714730,19580,19580,19580,19580,11
20230719,100800,77499350,19590,19590,19590,19590,2
20230719,100700,77460170,19590,19580,19590,19580,8
20230719,100600,77303480,19590,19590,19590,19590,0
20230719,100500,77303480,19590,19590,19590,19590,4
20230719,100400,77225120,19590,19590,19590,19590,70
20230719,100300,75853820,19590,19560,19590,19560,32
20230719,100200,75227150,19590,19580,19590,19560,132
20230719,100100,72642610,19580,19580,19580,19580,9
20230719,100000,72466390,19570,19570,19570,19570,0
20230719,095900,72466390,19570,19570,19570,19570,100
20230719,095800,70509390,19550,19550,19550,19550,103
20230719,095700,68495740,19560,19560,19560,19560,4
20230719,095600,68417500,19560,19560,19560,19560,187
20230719,095500,64759780,19560,19560,19560,19560,3
20230719,095400,64701100,19560,19560,19560,19560,0
20230719,095300,64701100,19560,19560,19560,19560,4
20230719,095200,64622860,19610,19610,19610,19610,1
20230719,095100,64603250,19610,19610,19610,19610,0
20230719,095000,64603250,19610,19610,19610,19610,0
20230719,094900,64603250,19610,19610,19610,19610,10
20230719,094800,64407150,19620,19620,19620,19620,0
20230719,094700,64407150,19620,19610,19620,19610,2
20230719,094600,64367920,19610,19600,19610,19550,139
20230719,094500,61644250,19600,19670,19670,19600,384
20230719,094400,54111340,19680,19680,19680,19680,1
20230719,094300,54091660,19670,19680,19680,19670,27
20230719,094200,53560340,19680,19680,19680,19680,0
20230719,094100,53560340,19680,19680,19680,19680,3
20230719,094000,53501300,19680,19700,19700,19680,102
20230719,093900,51491920,19700,19700,19700,19700,40
20230719,093800,50703920,19700,19710,19710,19700,27
20230719,093700,50171800,19710,19710,19710,19710,0
20230719,093600,50171800,19710,19710,19710,19710,50
20230719,093500,49186300,19690,19710,19710,19690,4
20230719,093400,49107490,19720,19730,19730,19720,4
20230719,093300,49028590,19750,19750,19750,19750,2
20230719,093200,48989090,19750,19750,19750,19750,4
20230719,093100,48910090,19750,19740,19750,19740,126
20230719,093000,46422070,19740,19740,19740,19740,2
20230719,092900,46382590,19630,19630,19630,19630,0
20230719,092800,46382590,19630,19620,19630,19620,71
20230719,092700,44989360,19630,19750,19750,19630,80
20230719,092600,43418480,19750,19750,19750,19750,2
20230719,092500,43378980,19750,19750,19750,19750,6
20230719,092400,43260480,19750,19750,19750,19750,0
20230719,092300,43260480,19750,19750,19750,19750,0
20230719,092200,43260480,19750,19640,19750,19640,143
20230719,092100,40450860,19640,19650,19650,19640,20
20230719,092000,40058010,19650,19650,19650,19650,33
20230719,091900,39409560,19670,19670,19670,19670,3
20230719,091800,39350550,19930,19930,19930,19930,0
20230719,091700,39350550,19930,19650,19930,19650,17
20230719,091600,39014540,19930,19930,19930,19930,0
20230719,091500,39014540,19930,19680,19940,19660,17
20230719,091400,38679700,19680,19680,19680,19680,31
20230719,091300,38069620,19660,19650,19660,19610,197
20230719,091200,34198920,19590,19590,19600,19590,127
20230719,091100,31710870,19600,19600,19600,19600,40
20230719,091000,30926870,19670,19700,19700,19650,56
20230719,090900,29824990,19710,19790,19790,19710,1317
20230719,090800,3819780,19790,19790,19790,19790,22
20230719,090700,3384400,19790,19790,19790,19790,23
20230719,090600,2929230,19790,19790,19790,19790,0
20230719,090500,2929230,19790,19790,19790,19790,0
20230719,090400,2929230,19790,19800,19800,19790,137
20230719,090300,217990,19740,19740,19740,19740,0
20230719,090200,217990,19740,19740,19740,19740,8
20230719,090100,60070,19920,19920,19920,19920,0
20230719,090000,60070,19920,20150,20150,19920,3