KissMeData/083550/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,88312570,5140,5140,5140,5140,201
20230719,194500,88312570,5140,5140,5140,5140,0
20230719,194400,88312570,5140,5140,5140,5140,0
20230719,194300,88312570,5140,5140,5140,5140,0
20230719,194200,88312570,5140,5140,5140,5140,0
20230719,194100,88312570,5140,5140,5140,5140,0
20230719,194000,88312570,5140,5140,5140,5140,0
20230719,193900,88312570,5140,5140,5140,5140,0
20230719,193800,88312570,5140,5140,5140,5140,0
20230719,193700,88312570,5140,5140,5140,5140,0
20230719,193600,88312570,5140,5140,5140,5140,0
20230719,193500,88312570,5140,5140,5140,5140,0
20230719,193400,88312570,5140,5140,5140,5140,0
20230719,193300,88312570,5140,5140,5140,5140,0
20230719,193200,88312570,5140,5140,5140,5140,0
20230719,193100,88312570,5140,5140,5140,5140,0
20230719,193000,88312570,5140,5140,5140,5140,0
20230719,192900,88312570,5140,5140,5140,5140,0
20230719,192800,88312570,5140,5140,5140,5140,0
20230719,192700,88312570,5140,5140,5140,5140,0
20230719,192600,88312570,5140,5140,5140,5140,0
20230719,192500,88312570,5140,5140,5140,5140,0
20230719,192400,88312570,5140,5140,5140,5140,0
20230719,192300,88312570,5140,5140,5140,5140,0
20230719,192200,88312570,5140,5140,5140,5140,0
20230719,192100,88312570,5140,5140,5140,5140,0
20230719,192000,88312570,5140,5140,5140,5140,0
20230719,191900,88312570,5140,5140,5140,5140,0
20230719,191800,88312570,5140,5140,5140,5140,0
20230719,191700,88312570,5140,5140,5140,5140,0
20230719,191600,88312570,5140,5140,5140,5140,201
20230719,191500,88312570,5140,5140,5140,5140,0
20230719,191400,88312570,5140,5140,5140,5140,0
20230719,191300,88312570,5140,5140,5140,5140,0
20230719,191200,88312570,5140,5140,5140,5140,0
20230719,191100,88312570,5140,5140,5140,5140,0
20230719,191000,88312570,5140,5140,5140,5140,0
20230719,190900,88312570,5140,5140,5140,5140,0
20230719,190800,88312570,5140,5140,5140,5140,0
20230719,190700,88312570,5140,5140,5140,5140,0
20230719,190600,88312570,5140,5140,5140,5140,0
20230719,190500,88312570,5140,5140,5140,5140,0
20230719,190400,88312570,5140,5140,5140,5140,0
20230719,190300,88312570,5140,5140,5140,5140,0
20230719,190200,88312570,5140,5140,5140,5140,0
20230719,190100,88312570,5140,5140,5140,5140,0
20230719,190000,88312570,5140,5140,5140,5140,0
20230719,185900,88312570,5140,5140,5140,5140,0
20230719,185800,88312570,5140,5140,5140,5140,0
20230719,185700,88312570,5140,5140,5140,5140,0
20230719,185600,88312570,5140,5140,5140,5140,0
20230719,185500,88312570,5140,5140,5140,5140,0
20230719,185400,88312570,5140,5140,5140,5140,0
20230719,185300,88312570,5140,5140,5140,5140,0
20230719,185200,88312570,5140,5140,5140,5140,0
20230719,185100,88312570,5140,5140,5140,5140,0
20230719,185000,88312570,5140,5140,5140,5140,0
20230719,184900,88312570,5140,5140,5140,5140,0
20230719,184800,88312570,5140,5140,5140,5140,0
20230719,184700,88312570,5140,5140,5140,5140,0
20230719,184600,88312570,5140,5140,5140,5140,201
20230719,184500,88312570,5140,5140,5140,5140,0
20230719,184400,88312570,5140,5140,5140,5140,0
20230719,184300,88312570,5140,5140,5140,5140,0
20230719,184200,88312570,5140,5140,5140,5140,0
20230719,184100,88312570,5140,5140,5140,5140,0
20230719,184000,88312570,5140,5140,5140,5140,0
20230719,183900,88312570,5140,5140,5140,5140,0
20230719,183800,88312570,5140,5140,5140,5140,0
20230719,183700,88312570,5140,5140,5140,5140,0
20230719,183600,88312570,5140,5140,5140,5140,0
20230719,183500,88312570,5140,5140,5140,5140,0
20230719,183400,88312570,5140,5140,5140,5140,0
20230719,183300,88312570,5140,5140,5140,5140,0
20230719,183200,88312570,5140,5140,5140,5140,0
20230719,183100,88312570,5140,5140,5140,5140,0
20230719,183000,88312570,5140,5140,5140,5140,0
20230719,182900,88312570,5140,5140,5140,5140,0
20230719,182800,88312570,5140,5140,5140,5140,0
20230719,182700,88312570,5140,5140,5140,5140,0
20230719,182600,88312570,5140,5140,5140,5140,0
20230719,182500,88312570,5140,5140,5140,5140,0
20230719,182400,88312570,5140,5140,5140,5140,0
20230719,182300,88312570,5140,5140,5140,5140,0
20230719,182200,88312570,5140,5140,5140,5140,0
20230719,182100,88312570,5140,5140,5140,5140,0
20230719,182000,88312570,5140,5140,5140,5140,0
20230719,181900,88312570,5140,5140,5140,5140,0
20230719,181800,88312570,5140,5140,5140,5140,0
20230719,181700,88312570,5140,5140,5140,5140,0
20230719,181600,88312570,5140,5140,5140,5140,201
20230719,181500,88312570,5140,5140,5140,5140,0
20230719,181400,88312570,5140,5140,5140,5140,0
20230719,181300,88312570,5140,5140,5140,5140,0
20230719,181200,88312570,5140,5140,5140,5140,0
20230719,181100,88312570,5140,5140,5140,5140,0
20230719,181000,88312570,5140,5140,5140,5140,0
20230719,180900,88312570,5140,5140,5140,5140,0
20230719,180800,88312570,5140,5140,5140,5140,0
20230719,180700,88312570,5140,5140,5140,5140,0
20230719,180600,88312570,5140,5140,5140,5140,0
20230719,180500,88312570,5140,5140,5140,5140,0
20230719,180400,88312570,5140,5140,5140,5140,0
20230719,180300,88312570,5140,5140,5140,5140,0
20230719,180200,88312570,5140,5140,5140,5140,0
20230719,180100,88312570,5140,5140,5140,5140,0
20230719,180000,88312570,5140,5140,5140,5140,0
20230719,175900,88312570,5140,5140,5140,5140,0
20230719,175800,88312570,5140,5140,5140,5140,0
20230719,175700,88312570,5140,5140,5140,5140,0
20230719,175600,88312570,5140,5140,5140,5140,0
20230719,175500,88312570,5140,5140,5140,5140,0
20230719,175400,88312570,5140,5140,5140,5140,0
20230719,175300,88312570,5140,5140,5140,5140,0
20230719,175200,88312570,5140,5140,5140,5140,0
20230719,175100,88312570,5140,5140,5140,5140,0
20230719,175000,88312570,5140,5140,5140,5140,0
20230719,174900,88312570,5140,5140,5140,5140,0
20230719,174800,88312570,5140,5140,5140,5140,0
20230719,174700,88312570,5140,5140,5140,5140,0
20230719,174600,88312570,5140,5140,5140,5140,201
20230719,174500,88312570,5140,5140,5140,5140,0
20230719,174400,88312570,5140,5140,5140,5140,0
20230719,174300,88312570,5140,5140,5140,5140,0
20230719,174200,88312570,5140,5140,5140,5140,0
20230719,174100,88312570,5140,5140,5140,5140,0
20230719,174000,88312570,5140,5140,5140,5140,0
20230719,173900,88312570,5140,5140,5140,5140,0
20230719,173800,88312570,5140,5140,5140,5140,0
20230719,173700,88312570,5140,5140,5140,5140,0
20230719,173600,88312570,5140,5140,5140,5140,0
20230719,173500,88312570,5140,5140,5140,5140,0
20230719,173400,88312570,5140,5140,5140,5140,0
20230719,173300,88312570,5140,5140,5140,5140,0
20230719,173200,88312570,5140,5140,5140,5140,0
20230719,173100,88312570,5140,5140,5140,5140,0
20230719,173000,88312570,5140,5140,5140,5140,0
20230719,172900,88312570,5140,5140,5140,5140,0
20230719,172800,88312570,5140,5140,5140,5140,0
20230719,172700,88312570,5140,5140,5140,5140,0
20230719,172600,88312570,5140,5140,5140,5140,0
20230719,172500,88312570,5140,5140,5140,5140,0
20230719,172400,88312570,5140,5140,5140,5140,0
20230719,172300,88312570,5140,5140,5140,5140,0
20230719,172200,88312570,5140,5140,5140,5140,0
20230719,172100,88312570,5140,5140,5140,5140,0
20230719,172000,88312570,5140,5140,5140,5140,0
20230719,171900,88312570,5140,5140,5140,5140,0
20230719,171800,88312570,5140,5140,5140,5140,0
20230719,171700,88312570,5140,5140,5140,5140,0
20230719,171600,88312570,5140,5140,5140,5140,201
20230719,171500,88312570,5140,5140,5140,5140,0
20230719,171400,88312570,5140,5140,5140,5140,0
20230719,171300,88312570,5140,5140,5140,5140,0
20230719,171200,88312570,5140,5140,5140,5140,0
20230719,171100,88312570,5140,5140,5140,5140,0
20230719,171000,88312570,5140,5140,5140,5140,0
20230719,170900,88312570,5140,5140,5140,5140,0
20230719,170800,88312570,5140,5140,5140,5140,0
20230719,170700,88312570,5140,5140,5140,5140,0
20230719,170600,88312570,5140,5140,5140,5140,0
20230719,170500,88312570,5140,5140,5140,5140,0
20230719,170400,88312570,5140,5140,5140,5140,0
20230719,170300,88312570,5140,5140,5140,5140,0
20230719,170200,88312570,5140,5140,5140,5140,0
20230719,170100,88312570,5140,5140,5140,5140,0
20230719,170000,88312570,5140,5140,5140,5140,0
20230719,165900,88312570,5140,5140,5140,5140,0
20230719,165800,88312570,5140,5140,5140,5140,0
20230719,165700,88312570,5140,5140,5140,5140,0
20230719,165600,88312570,5140,5140,5140,5140,0
20230719,165500,88312570,5140,5140,5140,5140,0
20230719,165400,88312570,5140,5140,5140,5140,0
20230719,165300,88312570,5140,5140,5140,5140,0
20230719,165200,88312570,5140,5140,5140,5140,0
20230719,165100,88312570,5140,5140,5140,5140,0
20230719,165000,88312570,5140,5140,5140,5140,0
20230719,164900,88312570,5140,5140,5140,5140,0
20230719,164800,88312570,5140,5140,5140,5140,0
20230719,164700,88312570,5140,5140,5140,5140,0
20230719,164600,88312570,5140,5140,5140,5140,201
20230719,164500,88312570,5140,5140,5140,5140,0
20230719,164400,88312570,5140,5140,5140,5140,0
20230719,164300,88312570,5140,5140,5140,5140,0
20230719,164200,88312570,5140,5140,5140,5140,0
20230719,164100,88312570,5140,5140,5140,5140,0
20230719,164000,88312570,5140,5140,5140,5140,0
20230719,163900,88312570,5140,5140,5140,5140,0
20230719,163800,88312570,5140,5140,5140,5140,0
20230719,163700,88312570,5140,5140,5140,5140,0
20230719,163600,88312570,5140,5140,5140,5140,0
20230719,163500,88312570,5140,5140,5140,5140,0
20230719,163400,88312570,5140,5140,5140,5140,0
20230719,163300,88312570,5140,5140,5140,5140,0
20230719,163200,88312570,5140,5140,5140,5140,0
20230719,163100,88312570,5140,5140,5140,5140,0
20230719,163000,88312570,5140,5140,5140,5140,0
20230719,162900,88312570,5140,5140,5140,5140,0
20230719,162800,88312570,5140,5140,5140,5140,0
20230719,162700,88312570,5140,5140,5140,5140,0
20230719,162600,88312570,5140,5140,5140,5140,0
20230719,162500,88312570,5140,5140,5140,5140,0
20230719,162400,88312570,5140,5140,5140,5140,0
20230719,162300,88312570,5140,5140,5140,5140,0
20230719,162200,88312570,5140,5140,5140,5140,0
20230719,162100,88312570,5140,5140,5140,5140,0
20230719,162000,88312570,5140,5140,5140,5140,0
20230719,161900,88312570,5140,5140,5140,5140,0
20230719,161800,88312570,5140,5140,5140,5140,0
20230719,161700,88312570,5140,5140,5140,5140,0
20230719,161600,88312570,5140,5140,5140,5140,201
20230719,161500,88312570,5140,5140,5140,5140,0
20230719,161400,88312570,5140,5140,5140,5140,0
20230719,161300,88312570,5140,5140,5140,5140,0
20230719,161200,88312570,5140,5140,5140,5140,0
20230719,161100,88312570,5140,5140,5140,5140,0
20230719,161000,88312570,5140,5140,5140,5140,0
20230719,160900,88312570,5140,5140,5140,5140,0
20230719,160800,88312570,5140,5140,5140,5140,0
20230719,160700,88312570,5140,5140,5140,5140,0
20230719,160600,88312570,5140,5140,5140,5140,0
20230719,160500,88312570,5140,5140,5140,5140,0
20230719,160400,88312570,5140,5140,5140,5140,0
20230719,160300,88312570,5140,5140,5140,5140,0
20230719,160200,88312570,5140,5140,5140,5140,0
20230719,160100,88312570,5140,5140,5140,5140,0
20230719,160000,88312570,5140,5140,5140,5140,0
20230719,155900,88312570,5140,5140,5140,5140,0
20230719,155800,88312570,5140,5140,5140,5140,0
20230719,155700,88312570,5140,5140,5140,5140,0
20230719,155600,88312570,5140,5140,5140,5140,0
20230719,155500,88312570,5140,5140,5140,5140,0
20230719,155400,88312570,5140,5140,5140,5140,0
20230719,155300,88312570,5140,5140,5140,5140,0
20230719,155200,88312570,5140,5140,5140,5140,0
20230719,155100,88312570,5140,5140,5140,5140,0
20230719,155000,88312570,5140,5140,5140,5140,0
20230719,154900,88312570,5140,5140,5140,5140,0
20230719,154800,88312570,5140,5140,5140,5140,0
20230719,154700,88312570,5140,5140,5140,5140,0
20230719,154600,88312570,5140,5140,5140,5140,201
20230719,154500,88312570,5140,5140,5140,5140,0
20230719,154400,88312570,5140,5140,5140,5140,0
20230719,154300,88312570,5140,5140,5140,5140,0
20230719,154200,88312570,5140,5140,5140,5140,0
20230719,154100,88312570,5140,5140,5140,5140,0
20230719,154000,88312570,5140,5140,5140,5140,0
20230719,153900,88312570,5140,5140,5140,5140,0
20230719,153800,88312570,5140,5140,5140,5140,0
20230719,153700,88312570,5140,5140,5140,5140,0
20230719,153600,88312570,5140,5140,5140,5140,0
20230719,153500,88312570,5140,5140,5140,5140,0
20230719,153400,88312570,5140,5140,5140,5140,0
20230719,153300,88312570,5140,5140,5140,5140,0
20230719,153200,88312570,5140,5140,5140,5140,0
20230719,153100,88312570,5140,5140,5140,5140,0
20230719,153000,88312570,5140,5140,5140,5140,201
20230719,152900,87279430,5130,5130,5130,5130,0
20230719,152800,87279430,5130,5130,5130,5130,0
20230719,152700,87279430,5130,5130,5130,5130,0
20230719,152600,87279430,5130,5130,5130,5130,0
20230719,152500,87279430,5130,5130,5130,5130,0
20230719,152400,87279430,5130,5130,5130,5130,0
20230719,152300,87279430,5130,5130,5130,5130,0
20230719,152200,87279430,5130,5130,5130,5130,0
20230719,152100,87279430,5130,5130,5130,5130,0
20230719,152000,87279430,5130,5130,5130,5130,0
20230719,151900,87279430,5130,5130,5130,5130,1
20230719,151800,87274300,5110,5110,5110,5110,239
20230719,151700,86053010,5120,5120,5120,5120,0
20230719,151600,86053010,5120,5120,5120,5120,0
20230719,151500,86053010,5120,5120,5120,5120,41
20230719,151400,85843090,5120,5110,5120,5080,1466
20230719,151300,78359560,5120,5120,5120,5120,0
20230719,151200,78359560,5120,5120,5120,5120,0
20230719,151100,78359560,5120,5120,5120,5120,2
20230719,151000,78349320,5100,5100,5100,5100,127
20230719,150900,77701620,5100,5110,5110,5100,430
20230719,150800,75507620,5120,5120,5120,5120,0
20230719,150700,75507620,5120,5120,5120,5120,3
20230719,150600,75492260,5130,5130,5130,5130,0
20230719,150500,75492260,5130,5130,5130,5130,0
20230719,150400,75492260,5130,5130,5130,5130,0
20230719,150300,75492260,5130,5130,5130,5130,0
20230719,150200,75492260,5130,5130,5130,5130,0
20230719,150100,75492260,5130,5130,5130,5130,0
20230719,150000,75492260,5130,5130,5130,5130,28
20230719,145900,75348620,5130,5130,5130,5130,0
20230719,145800,75348620,5130,5130,5130,5130,0
20230719,145700,75348620,5130,5130,5130,5130,0
20230719,145600,75348620,5130,5130,5130,5130,0
20230719,145500,75348620,5130,5130,5130,5130,0
20230719,145400,75348620,5130,5130,5130,5130,0
20230719,145300,75348620,5130,5130,5130,5130,0
20230719,145200,75348620,5130,5130,5130,5130,0
20230719,145100,75348620,5130,5130,5130,5130,0
20230719,145000,75348620,5130,5130,5130,5130,0
20230719,144900,75348620,5130,5130,5130,5130,27
20230719,144800,75210110,5130,5130,5130,5130,0
20230719,144700,75210110,5130,5130,5130,5130,0
20230719,144600,75210110,5130,5130,5130,5130,0
20230719,144500,75210110,5130,5130,5130,5130,0
20230719,144400,75210110,5130,5130,5130,5130,0
20230719,144300,75210110,5130,5130,5130,5130,0
20230719,144200,75210110,5130,5130,5130,5130,1
20230719,144100,75204980,5110,5110,5110,5110,0
20230719,144000,75204980,5110,5110,5110,5110,0
20230719,143900,75204980,5110,5100,5110,5100,32
20230719,143800,75041470,5110,5110,5110,5110,4
20230719,143700,75021030,5110,5110,5110,5110,0
20230719,143600,75021030,5110,5110,5110,5110,1
20230719,143500,75015920,5100,5100,5100,5100,0
20230719,143400,75015920,5100,5100,5100,5100,0
20230719,143300,75015920,5100,5100,5100,5100,0
20230719,143200,75015920,5100,5100,5100,5100,0
20230719,143100,75015920,5100,5100,5100,5100,0
20230719,143000,75015920,5100,5100,5100,5100,0
20230719,142900,75015920,5100,5100,5100,5100,0
20230719,142800,75015920,5100,5100,5100,5100,0
20230719,142700,75015920,5100,5100,5100,5100,0
20230719,142600,75015920,5100,5110,5110,5100,1924
20230719,142500,65203330,5100,5100,5100,5100,0
20230719,142400,65203330,5100,5100,5100,5100,0
20230719,142300,65203330,5100,5100,5100,5100,143
20230719,142200,64474030,5110,5110,5110,5110,0
20230719,142100,64474030,5110,5110,5110,5110,16
20230719,142000,64392270,5110,5110,5110,5110,0
20230719,141900,64392270,5110,5140,5140,5110,122
20230719,141800,63768790,5110,5110,5110,5110,0
20230719,141700,63768790,5110,5110,5110,5110,0
20230719,141600,63768790,5110,5110,5110,5110,0
20230719,141500,63768790,5110,5110,5110,5110,0
20230719,141400,63768790,5110,5110,5110,5110,60
20230719,141300,63462190,5140,5140,5140,5140,0
20230719,141200,63462190,5140,5140,5140,5140,0
20230719,141100,63462190,5140,5140,5140,5140,0
20230719,141000,63462190,5140,5140,5140,5140,0
20230719,140900,63462190,5140,5140,5140,5140,0
20230719,140800,63462190,5140,5140,5140,5140,4
20230719,140700,63441630,5140,5140,5140,5140,0
20230719,140600,63441630,5140,5140,5140,5140,5
20230719,140500,63415930,5110,5110,5110,5110,0
20230719,140400,63415930,5110,5110,5110,5110,420
20230719,140300,61269730,5120,5120,5120,5120,22
20230719,140200,61157090,5140,5140,5140,5140,0
20230719,140100,61157090,5140,5140,5140,5140,0
20230719,140000,61157090,5140,5140,5140,5140,8
20230719,135900,61115970,5140,5140,5140,5140,0
20230719,135800,61115970,5140,5140,5140,5140,0
20230719,135700,61115970,5140,5140,5140,5140,20
20230719,135600,61013170,5140,5140,5140,5140,0
20230719,135500,61013170,5140,5140,5140,5140,5
20230719,135400,60987470,5130,5130,5130,5130,0
20230719,135300,60987470,5130,5130,5130,5130,0
20230719,135200,60987470,5130,5130,5130,5130,0
20230719,135100,60987470,5130,5130,5130,5130,0
20230719,135000,60987470,5130,5130,5130,5130,11
20230719,134900,60931040,5130,5110,5130,5100,621
20230719,134800,57752690,5110,5110,5110,5110,252
20230719,134700,56464970,5110,5110,5110,5110,350
20230719,134600,54676470,5110,5110,5110,5110,0
20230719,134500,54676470,5110,5110,5110,5110,0
20230719,134400,54676470,5110,5110,5110,5110,0
20230719,134300,54676470,5110,5110,5110,5110,0
20230719,134200,54676470,5110,5110,5110,5110,0
20230719,134100,54676470,5110,5110,5110,5110,0
20230719,134000,54676470,5110,5110,5110,5110,0
20230719,133900,54676470,5110,5110,5110,5110,0
20230719,133800,54676470,5110,5110,5110,5110,0
20230719,133700,54676470,5110,5110,5110,5110,55
20230719,133600,54395420,5110,5110,5110,5110,50
20230719,133500,54139920,5130,5110,5130,5110,460
20230719,133400,51789220,5130,5130,5130,5130,0
20230719,133300,51789220,5130,5130,5130,5130,0
20230719,133200,51789220,5130,5130,5130,5130,0
20230719,133100,51789220,5130,5130,5130,5130,0
20230719,133000,51789220,5130,5130,5130,5130,0
20230719,132900,51789220,5130,5130,5130,5130,0
20230719,132800,51789220,5130,5130,5130,5130,0
20230719,132700,51789220,5130,5130,5130,5130,0
20230719,132600,51789220,5130,5130,5130,5130,5
20230719,132500,51763570,5110,5110,5110,5110,0
20230719,132400,51763570,5110,5110,5110,5110,0
20230719,132300,51763570,5110,5110,5110,5110,0
20230719,132200,51763570,5110,5110,5110,5110,0
20230719,132100,51763570,5110,5110,5110,5110,178
20230719,132000,50853990,5110,5110,5110,5110,500
20230719,131900,48298990,5120,5120,5120,5120,0
20230719,131800,48298990,5120,5120,5120,5120,0
20230719,131700,48298990,5120,5120,5120,5120,0
20230719,131600,48298990,5120,5120,5120,5120,22
20230719,131500,48186350,5130,5120,5130,5120,199
20230719,131400,47167440,5120,5120,5120,5120,104
20230719,131300,46634960,5120,5120,5120,5120,73
20230719,131200,46261200,5120,5120,5120,5120,0
20230719,131100,46261200,5120,5120,5120,5120,0
20230719,131000,46261200,5120,5120,5120,5120,31
20230719,130900,46102480,5130,5130,5130,5130,0
20230719,130800,46102480,5130,5130,5130,5130,0
20230719,130700,46102480,5130,5130,5130,5130,0
20230719,130600,46102480,5130,5130,5130,5130,100
20230719,130500,45589480,5130,5130,5130,5130,0
20230719,130400,45589480,5130,5130,5130,5130,0
20230719,130300,45589480,5130,5130,5130,5130,0
20230719,130200,45589480,5130,5130,5130,5130,0
20230719,130100,45589480,5130,5130,5130,5130,0
20230719,130000,45589480,5130,5130,5130,5130,0
20230719,125900,45589480,5130,5130,5130,5130,0
20230719,125800,45589480,5130,5130,5130,5130,0
20230719,125700,45589480,5130,5130,5130,5130,0
20230719,125600,45589480,5130,5130,5130,5130,0
20230719,125500,45589480,5130,5130,5130,5130,0
20230719,125400,45589480,5130,5130,5130,5130,1
20230719,125300,45584350,5130,5130,5130,5130,2
20230719,125200,45574090,5130,5130,5130,5130,0
20230719,125100,45574090,5130,5130,5130,5130,0
20230719,125000,45574090,5130,5130,5130,5130,0
20230719,124900,45574090,5130,5130,5130,5130,2
20230719,124800,45563830,5130,5110,5130,5110,21
20230719,124700,45456140,5130,5130,5130,5130,0
20230719,124600,45456140,5130,5130,5130,5130,40
20230719,124500,45250940,5130,5130,5130,5130,0
20230719,124400,45250940,5130,5130,5130,5130,0
20230719,124300,45250940,5130,5130,5130,5130,0
20230719,124200,45250940,5130,5130,5130,5130,0
20230719,124100,45250940,5130,5130,5130,5130,0
20230719,124000,45250940,5130,5120,5130,5110,2078
20230719,123900,34624340,5130,5130,5130,5130,3
20230719,123800,34608950,5130,5130,5130,5130,5
20230719,123700,34583300,5130,5130,5130,5130,0
20230719,123600,34583300,5130,5130,5130,5130,0
20230719,123500,34583300,5130,5130,5130,5130,0
20230719,123400,34583300,5130,5130,5130,5130,0
20230719,123300,34583300,5130,5130,5130,5130,0
20230719,123200,34583300,5130,5130,5130,5130,0
20230719,123100,34583300,5130,5130,5130,5130,0
20230719,123000,34583300,5130,5130,5130,5130,0
20230719,122900,34583300,5130,5130,5130,5130,0
20230719,122800,34583300,5130,5130,5130,5130,1
20230719,122700,34578170,5130,5130,5130,5130,0
20230719,122600,34578170,5130,5130,5130,5130,0
20230719,122500,34578170,5130,5130,5130,5130,0
20230719,122400,34578170,5130,5130,5130,5130,0
20230719,122300,34578170,5130,5130,5130,5130,0
20230719,122200,34578170,5130,5130,5130,5130,0
20230719,122100,34578170,5130,5130,5130,5130,0
20230719,122000,34578170,5130,5130,5130,5130,2
20230719,121900,34567910,5130,5130,5130,5130,1
20230719,121800,34562780,5130,5130,5130,5130,100
20230719,121700,34049780,5120,5120,5120,5120,0
20230719,121600,34049780,5120,5120,5120,5120,0
20230719,121500,34049780,5120,5120,5120,5120,0
20230719,121400,34049780,5120,5120,5120,5120,2
20230719,121300,34039540,5120,5120,5120,5120,0
20230719,121200,34039540,5120,5120,5120,5120,0
20230719,121100,34039540,5120,5120,5120,5120,192
20230719,121000,33056500,5120,5120,5120,5120,0
20230719,120900,33056500,5120,5120,5120,5120,364
20230719,120800,31192820,5130,5130,5130,5130,0
20230719,120700,31192820,5130,5130,5130,5130,0
20230719,120600,31192820,5130,5130,5130,5130,0
20230719,120500,31192820,5130,5130,5130,5130,0
20230719,120400,31192820,5130,5130,5130,5130,4
20230719,120300,31172300,5120,5120,5120,5120,0
20230719,120200,31172300,5120,5120,5120,5120,0
20230719,120100,31172300,5120,5120,5120,5120,373
20230719,120000,29262540,5130,5130,5130,5130,0
20230719,115900,29262540,5130,5130,5130,5130,0
20230719,115800,29262540,5130,5130,5130,5130,1
20230719,115700,29257410,5130,5130,5130,5130,0
20230719,115600,29257410,5130,5130,5130,5130,0
20230719,115500,29257410,5130,5130,5130,5130,14
20230719,115400,29185590,5130,5130,5130,5130,0
20230719,115300,29185590,5130,5130,5130,5130,0
20230719,115200,29185590,5130,5130,5130,5130,0
20230719,115100,29185590,5130,5130,5130,5130,0
20230719,115000,29185590,5130,5130,5130,5130,32
20230719,114900,29021430,5130,5130,5130,5130,0
20230719,114800,29021430,5130,5130,5130,5130,880
20230719,114700,24507030,5140,5140,5140,5140,0
20230719,114600,24507030,5140,5140,5140,5140,0
20230719,114500,24507030,5140,5140,5140,5140,0
20230719,114400,24507030,5140,5140,5140,5140,0
20230719,114300,24507030,5140,5140,5140,5140,0
20230719,114200,24507030,5140,5140,5140,5140,0
20230719,114100,24507030,5140,5140,5140,5140,0
20230719,114000,24507030,5140,5140,5140,5140,0
20230719,113900,24507030,5140,5140,5140,5140,16
20230719,113800,24424790,5140,5140,5140,5140,50
20230719,113700,24167790,5140,5140,5140,5140,0
20230719,113600,24167790,5140,5140,5140,5140,0
20230719,113500,24167790,5140,5140,5140,5140,0
20230719,113400,24167790,5140,5140,5140,5140,0
20230719,113300,24167790,5140,5140,5140,5140,0
20230719,113200,24167790,5140,5140,5140,5140,0
20230719,113100,24167790,5140,5140,5140,5140,0
20230719,113000,24167790,5140,5140,5140,5140,0
20230719,112900,24167790,5140,5140,5140,5140,0
20230719,112800,24167790,5140,5140,5140,5140,0
20230719,112700,24167790,5140,5140,5140,5140,0
20230719,112600,24167790,5140,5140,5140,5140,0
20230719,112500,24167790,5140,5140,5140,5140,0
20230719,112400,24167790,5140,5140,5140,5140,0
20230719,112300,24167790,5140,5140,5140,5140,0
20230719,112200,24167790,5140,5140,5140,5140,0
20230719,112100,24167790,5140,5140,5140,5140,0
20230719,112000,24167790,5140,5140,5140,5140,0
20230719,111900,24167790,5140,5140,5140,5140,0
20230719,111800,24167790,5140,5140,5140,5140,0
20230719,111700,24167790,5140,5140,5140,5140,0
20230719,111600,24167790,5140,5140,5140,5140,0
20230719,111500,24167790,5140,5140,5140,5140,0
20230719,111400,24167790,5140,5140,5140,5140,0
20230719,111300,24167790,5140,5140,5140,5140,0
20230719,111200,24167790,5140,5140,5140,5140,0
20230719,111100,24167790,5140,5140,5140,5140,0
20230719,111000,24167790,5140,5140,5140,5140,5
20230719,110900,24142090,5160,5160,5160,5160,5
20230719,110800,24116290,5150,5150,5150,5150,0
20230719,110700,24116290,5150,5150,5150,5150,0
20230719,110600,24116290,5150,5160,5160,5150,395
20230719,110500,22082020,5160,5160,5160,5160,0
20230719,110400,22082020,5160,5160,5160,5160,0
20230719,110300,22082020,5160,5160,5160,5160,0
20230719,110200,22082020,5160,5160,5160,5160,0
20230719,110100,22082020,5160,5160,5160,5160,0
20230719,110000,22082020,5160,5160,5160,5160,0
20230719,105900,22082020,5160,5160,5160,5160,0
20230719,105800,22082020,5160,5160,5160,5160,0
20230719,105700,22082020,5160,5160,5160,5160,0
20230719,105600,22082020,5160,5160,5160,5160,0
20230719,105500,22082020,5160,5160,5160,5160,0
20230719,105400,22082020,5160,5160,5160,5160,2
20230719,105300,22071700,5190,5190,5190,5190,0
20230719,105200,22071700,5190,5190,5190,5190,0
20230719,105100,22071700,5190,5190,5190,5190,0
20230719,105000,22071700,5190,5190,5190,5190,9
20230719,104900,22024990,5190,5190,5190,5190,0
20230719,104800,22024990,5190,5190,5190,5190,0
20230719,104700,22024990,5190,5190,5190,5190,0
20230719,104600,22024990,5190,5190,5190,5190,0
20230719,104500,22024990,5190,5190,5190,5190,0
20230719,104400,22024990,5190,5190,5190,5190,0
20230719,104300,22024990,5190,5190,5190,5190,0
20230719,104200,22024990,5190,5170,5190,5170,10
20230719,104100,21973220,5160,5160,5160,5160,280
20230719,104000,20528420,5160,5160,5160,5160,26
20230719,103900,20394260,5150,5150,5150,5150,0
20230719,103800,20394260,5150,5150,5150,5150,0
20230719,103700,20394260,5150,5150,5150,5150,202
20230719,103600,19353960,5150,5150,5150,5150,0
20230719,103500,19353960,5150,5150,5150,5150,30
20230719,103400,19199460,5150,5150,5150,5150,0
20230719,103300,19199460,5150,5150,5150,5150,0
20230719,103200,19199460,5150,5150,5150,5150,60
20230719,103100,18890460,5150,5150,5150,5150,5
20230719,103000,18864710,5150,5150,5150,5150,0
20230719,102900,18864710,5150,5150,5150,5150,0
20230719,102800,18864710,5150,5150,5150,5150,0
20230719,102700,18864710,5150,5150,5150,5150,0
20230719,102600,18864710,5150,5150,5150,5150,0
20230719,102500,18864710,5150,5150,5150,5150,0
20230719,102400,18864710,5150,5150,5150,5150,0
20230719,102300,18864710,5150,5150,5150,5150,1
20230719,102200,18859560,5150,5150,5150,5150,10
20230719,102100,18808060,5150,5150,5150,5150,3
20230719,102000,18792610,5130,5130,5130,5130,0
20230719,101900,18792610,5130,5130,5130,5130,0
20230719,101800,18792610,5130,5130,5130,5130,0
20230719,101700,18792610,5130,5130,5130,5130,220
20230719,101600,17664010,5130,5130,5130,5130,0
20230719,101500,17664010,5130,5130,5130,5130,10
20230719,101400,17612710,5150,5150,5150,5150,0
20230719,101300,17612710,5150,5150,5150,5150,500
20230719,101200,15037710,5150,5150,5150,5150,0
20230719,101100,15037710,5150,5150,5150,5150,0
20230719,101000,15037710,5150,5150,5150,5150,0
20230719,100900,15037710,5150,5150,5150,5150,0
20230719,100800,15037710,5150,5150,5150,5150,0
20230719,100700,15037710,5150,5150,5150,5150,0
20230719,100600,15037710,5150,5150,5150,5150,0
20230719,100500,15037710,5150,5150,5150,5150,0
20230719,100400,15037710,5150,5150,5150,5150,0
20230719,100300,15037710,5150,5150,5150,5150,0
20230719,100200,15037710,5150,5150,5150,5150,0
20230719,100100,15037710,5150,5150,5150,5150,0
20230719,100000,15037710,5150,5150,5150,5150,10
20230719,095900,14986210,5130,5130,5130,5130,0
20230719,095800,14986210,5130,5130,5130,5130,0
20230719,095700,14986210,5130,5130,5130,5130,710
20230719,095600,11343910,5140,5140,5140,5140,0
20230719,095500,11343910,5140,5140,5140,5140,0
20230719,095400,11343910,5140,5140,5140,5140,0
20230719,095300,11343910,5140,5140,5140,5140,0
20230719,095200,11343910,5140,5140,5140,5140,158
20230719,095100,10531790,5150,5150,5150,5150,0
20230719,095000,10531790,5150,5150,5150,5150,0
20230719,094900,10531790,5150,5150,5150,5150,0
20230719,094800,10531790,5150,5150,5150,5150,0
20230719,094700,10531790,5150,5150,5150,5150,1
20230719,094600,10526640,5160,5160,5160,5160,74
20230719,094500,10144800,5160,5160,5160,5160,43
20230719,094400,9922920,5160,5160,5160,5160,216
20230719,094300,8808360,5160,5160,5160,5160,0
20230719,094200,8808360,5160,5160,5160,5160,0
20230719,094100,8808360,5160,5160,5160,5160,0
20230719,094000,8808360,5160,5160,5160,5160,0
20230719,093900,8808360,5160,5160,5160,5160,5
20230719,093800,8782560,5180,5160,5180,5160,5
20230719,093700,8756680,5140,5140,5140,5140,0
20230719,093600,8756680,5140,5150,5150,5140,100
20230719,093500,8242570,5140,5140,5140,5140,0
20230719,093400,8242570,5140,5140,5140,5140,0
20230719,093300,8242570,5140,5140,5140,5140,0
20230719,093200,8242570,5140,5140,5140,5140,0
20230719,093100,8242570,5140,5140,5140,5140,0
20230719,093000,8242570,5140,5140,5140,5140,0
20230719,092900,8242570,5140,5140,5140,5140,0
20230719,092800,8242570,5140,5140,5140,5140,0
20230719,092700,8242570,5140,5140,5140,5140,0
20230719,092600,8242570,5140,5140,5140,5140,0
20230719,092500,8242570,5140,5140,5140,5140,0
20230719,092400,8242570,5140,5140,5140,5140,0
20230719,092300,8242570,5140,5140,5140,5140,20
20230719,092200,8139770,5140,5140,5140,5140,0
20230719,092100,8139770,5140,5140,5140,5140,0
20230719,092000,8139770,5140,5140,5140,5140,0
20230719,091900,8139770,5140,5150,5150,5140,42
20230719,091800,7923860,5150,5150,5150,5150,0
20230719,091700,7923860,5150,5150,5150,5150,0
20230719,091600,7923860,5150,5150,5150,5150,0
20230719,091500,7923860,5150,5150,5150,5150,95
20230719,091400,7434610,5150,5150,5150,5150,20
20230719,091300,7331610,5140,5140,5140,5140,0
20230719,091200,7331610,5140,5140,5140,5140,0
20230719,091100,7331610,5140,5140,5140,5140,1021
20230719,091000,2083670,5140,5140,5140,5140,1
20230719,090900,2078530,5160,5160,5160,5160,0
20230719,090800,2078530,5160,5160,5160,5160,5
20230719,090700,2052730,5150,5150,5150,5150,1
20230719,090600,2047580,5170,5170,5170,5170,61
20230719,090500,1732210,5180,5180,5180,5180,0
20230719,090400,1732210,5180,5180,5180,5180,14
20230719,090300,1659690,5150,5150,5150,5150,63
20230719,090200,1335240,5160,5160,5160,5160,6
20230719,090100,1304280,5170,5180,5240,5170,212
20230719,090000,202410,5190,5190,5190,5190,39