KissMeData/089150/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195000,163297180,3170,3170,3170,3170,1100
20230719,194900,163297180,3170,3170,3170,3170,0
20230719,194800,163297180,3170,3170,3170,3170,0
20230719,194700,163297180,3170,3170,3170,3170,0
20230719,194600,163297180,3170,3170,3170,3170,0
20230719,194500,163297180,3170,3170,3170,3170,0
20230719,194400,163297180,3170,3170,3170,3170,0
20230719,194300,163297180,3170,3170,3170,3170,0
20230719,194200,163297180,3170,3170,3170,3170,0
20230719,194100,163297180,3170,3170,3170,3170,0
20230719,194000,163297180,3170,3170,3170,3170,0
20230719,193900,163297180,3170,3170,3170,3170,0
20230719,193800,163297180,3170,3170,3170,3170,0
20230719,193700,163297180,3170,3170,3170,3170,0
20230719,193600,163297180,3170,3170,3170,3170,0
20230719,193500,163297180,3170,3170,3170,3170,0
20230719,193400,163297180,3170,3170,3170,3170,0
20230719,193300,163297180,3170,3170,3170,3170,0
20230719,193200,163297180,3170,3170,3170,3170,0
20230719,193100,163297180,3170,3170,3170,3170,0
20230719,193000,163297180,3170,3170,3170,3170,0
20230719,192900,163297180,3170,3170,3170,3170,0
20230719,192800,163297180,3170,3170,3170,3170,0
20230719,192700,163297180,3170,3170,3170,3170,0
20230719,192600,163297180,3170,3170,3170,3170,0
20230719,192500,163297180,3170,3170,3170,3170,0
20230719,192400,163297180,3170,3170,3170,3170,0
20230719,192300,163297180,3170,3170,3170,3170,0
20230719,192200,163297180,3170,3170,3170,3170,0
20230719,192100,163297180,3170,3170,3170,3170,0
20230719,192000,163297180,3170,3170,3170,3170,1100
20230719,191900,163297180,3170,3170,3170,3170,0
20230719,191800,163297180,3170,3170,3170,3170,0
20230719,191700,163297180,3170,3170,3170,3170,0
20230719,191600,163297180,3170,3170,3170,3170,0
20230719,191500,163297180,3170,3170,3170,3170,0
20230719,191400,163297180,3170,3170,3170,3170,0
20230719,191300,163297180,3170,3170,3170,3170,0
20230719,191200,163297180,3170,3170,3170,3170,0
20230719,191100,163297180,3170,3170,3170,3170,0
20230719,191000,163297180,3170,3170,3170,3170,0
20230719,190900,163297180,3170,3170,3170,3170,0
20230719,190800,163297180,3170,3170,3170,3170,0
20230719,190700,163297180,3170,3170,3170,3170,0
20230719,190600,163297180,3170,3170,3170,3170,0
20230719,190500,163297180,3170,3170,3170,3170,0
20230719,190400,163297180,3170,3170,3170,3170,0
20230719,190300,163297180,3170,3170,3170,3170,0
20230719,190200,163297180,3170,3170,3170,3170,0
20230719,190100,163297180,3170,3170,3170,3170,0
20230719,190000,163297180,3170,3170,3170,3170,0
20230719,185900,163297180,3170,3170,3170,3170,0
20230719,185800,163297180,3170,3170,3170,3170,0
20230719,185700,163297180,3170,3170,3170,3170,0
20230719,185600,163297180,3170,3170,3170,3170,0
20230719,185500,163297180,3170,3170,3170,3170,0
20230719,185400,163297180,3170,3170,3170,3170,0
20230719,185300,163297180,3170,3170,3170,3170,0
20230719,185200,163297180,3170,3170,3170,3170,0
20230719,185100,163297180,3170,3170,3170,3170,0
20230719,185000,163297180,3170,3170,3170,3170,1100
20230719,184900,163297180,3170,3170,3170,3170,0
20230719,184800,163297180,3170,3170,3170,3170,0
20230719,184700,163297180,3170,3170,3170,3170,0
20230719,184600,163297180,3170,3170,3170,3170,0
20230719,184500,163297180,3170,3170,3170,3170,0
20230719,184400,163297180,3170,3170,3170,3170,0
20230719,184300,163297180,3170,3170,3170,3170,0
20230719,184200,163297180,3170,3170,3170,3170,0
20230719,184100,163297180,3170,3170,3170,3170,0
20230719,184000,163297180,3170,3170,3170,3170,0
20230719,183900,163297180,3170,3170,3170,3170,0
20230719,183800,163297180,3170,3170,3170,3170,0
20230719,183700,163297180,3170,3170,3170,3170,0
20230719,183600,163297180,3170,3170,3170,3170,0
20230719,183500,163297180,3170,3170,3170,3170,0
20230719,183400,163297180,3170,3170,3170,3170,0
20230719,183300,163297180,3170,3170,3170,3170,0
20230719,183200,163297180,3170,3170,3170,3170,0
20230719,183100,163297180,3170,3170,3170,3170,0
20230719,183000,163297180,3170,3170,3170,3170,0
20230719,182900,163297180,3170,3170,3170,3170,0
20230719,182800,163297180,3170,3170,3170,3170,0
20230719,182700,163297180,3170,3170,3170,3170,0
20230719,182600,163297180,3170,3170,3170,3170,0
20230719,182500,163297180,3170,3170,3170,3170,0
20230719,182400,163297180,3170,3170,3170,3170,0
20230719,182300,163297180,3170,3170,3170,3170,0
20230719,182200,163297180,3170,3170,3170,3170,0
20230719,182100,163297180,3170,3170,3170,3170,0
20230719,182000,163297180,3170,3170,3170,3170,1100
20230719,181900,163297180,3170,3170,3170,3170,0
20230719,181800,163297180,3170,3170,3170,3170,0
20230719,181700,163297180,3170,3170,3170,3170,0
20230719,181600,163297180,3170,3170,3170,3170,0
20230719,181500,163297180,3170,3170,3170,3170,0
20230719,181400,163297180,3170,3170,3170,3170,0
20230719,181300,163297180,3170,3170,3170,3170,0
20230719,181200,163297180,3170,3170,3170,3170,0
20230719,181100,163297180,3170,3170,3170,3170,0
20230719,181000,163297180,3170,3170,3170,3170,0
20230719,180900,163297180,3170,3170,3170,3170,0
20230719,180800,163297180,3170,3170,3170,3170,0
20230719,180700,163297180,3170,3170,3170,3170,0
20230719,180600,163297180,3170,3170,3170,3170,0
20230719,180500,163297180,3170,3170,3170,3170,0
20230719,180400,163297180,3170,3170,3170,3170,0
20230719,180300,163297180,3170,3170,3170,3170,0
20230719,180200,163297180,3170,3170,3170,3170,0
20230719,180100,163297180,3170,3170,3170,3170,0
20230719,180000,163297180,3170,3170,3170,3170,0
20230719,175900,163297180,3170,3170,3170,3170,0
20230719,175800,163297180,3170,3170,3170,3170,0
20230719,175700,163297180,3170,3170,3170,3170,0
20230719,175600,163297180,3170,3170,3170,3170,0
20230719,175500,163297180,3170,3170,3170,3170,0
20230719,175400,163297180,3170,3170,3170,3170,0
20230719,175300,163297180,3170,3170,3170,3170,0
20230719,175200,163297180,3170,3170,3170,3170,0
20230719,175100,163297180,3170,3170,3170,3170,0
20230719,175000,163297180,3170,3170,3170,3170,1100
20230719,174900,163297180,3170,3170,3170,3170,0
20230719,174800,163297180,3170,3170,3170,3170,0
20230719,174700,163297180,3170,3170,3170,3170,0
20230719,174600,163297180,3170,3170,3170,3170,0
20230719,174500,163297180,3170,3170,3170,3170,0
20230719,174400,163297180,3170,3170,3170,3170,0
20230719,174300,163297180,3170,3170,3170,3170,0
20230719,174200,163297180,3170,3170,3170,3170,0
20230719,174100,163297180,3170,3170,3170,3170,0
20230719,174000,163297180,3170,3170,3170,3170,0
20230719,173900,163297180,3170,3170,3170,3170,0
20230719,173800,163297180,3170,3170,3170,3170,0
20230719,173700,163297180,3170,3170,3170,3170,0
20230719,173600,163297180,3170,3170,3170,3170,0
20230719,173500,163297180,3170,3170,3170,3170,0
20230719,173400,163297180,3170,3170,3170,3170,0
20230719,173300,163297180,3170,3170,3170,3170,0
20230719,173200,163297180,3170,3170,3170,3170,0
20230719,173100,163297180,3170,3170,3170,3170,0
20230719,173000,163297180,3170,3170,3170,3170,0
20230719,172900,163297180,3170,3170,3170,3170,0
20230719,172800,163297180,3170,3170,3170,3170,0
20230719,172700,163297180,3170,3170,3170,3170,0
20230719,172600,163297180,3170,3170,3170,3170,0
20230719,172500,163297180,3170,3170,3170,3170,0
20230719,172400,163297180,3170,3170,3170,3170,0
20230719,172300,163297180,3170,3170,3170,3170,0
20230719,172200,163297180,3170,3170,3170,3170,0
20230719,172100,163297180,3170,3170,3170,3170,0
20230719,172000,163297180,3170,3170,3170,3170,1100
20230719,171900,163297180,3170,3170,3170,3170,0
20230719,171800,163297180,3170,3170,3170,3170,0
20230719,171700,163297180,3170,3170,3170,3170,0
20230719,171600,163297180,3170,3170,3170,3170,0
20230719,171500,163297180,3170,3170,3170,3170,0
20230719,171400,163297180,3170,3170,3170,3170,0
20230719,171300,163297180,3170,3170,3170,3170,0
20230719,171200,163297180,3170,3170,3170,3170,0
20230719,171100,163297180,3170,3170,3170,3170,0
20230719,171000,163297180,3170,3170,3170,3170,0
20230719,170900,163297180,3170,3170,3170,3170,0
20230719,170800,163297180,3170,3170,3170,3170,0
20230719,170700,163297180,3170,3170,3170,3170,0
20230719,170600,163297180,3170,3170,3170,3170,0
20230719,170500,163297180,3170,3170,3170,3170,0
20230719,170400,163297180,3170,3170,3170,3170,0
20230719,170300,163297180,3170,3170,3170,3170,0
20230719,170200,163297180,3170,3170,3170,3170,0
20230719,170100,163297180,3170,3170,3170,3170,0
20230719,170000,163297180,3170,3170,3170,3170,0
20230719,165900,163297180,3170,3170,3170,3170,0
20230719,165800,163297180,3170,3170,3170,3170,0
20230719,165700,163297180,3170,3170,3170,3170,0
20230719,165600,163297180,3170,3170,3170,3170,0
20230719,165500,163297180,3170,3170,3170,3170,0
20230719,165400,163297180,3170,3170,3170,3170,0
20230719,165300,163297180,3170,3170,3170,3170,0
20230719,165200,163297180,3170,3170,3170,3170,0
20230719,165100,163297180,3170,3170,3170,3170,0
20230719,165000,163297180,3170,3170,3170,3170,1100
20230719,164900,163297180,3170,3170,3170,3170,0
20230719,164800,163297180,3170,3170,3170,3170,0
20230719,164700,163297180,3170,3170,3170,3170,0
20230719,164600,163297180,3170,3170,3170,3170,0
20230719,164500,163297180,3170,3170,3170,3170,0
20230719,164400,163297180,3170,3170,3170,3170,0
20230719,164300,163297180,3170,3170,3170,3170,0
20230719,164200,163297180,3170,3170,3170,3170,0
20230719,164100,163297180,3170,3170,3170,3170,0
20230719,164000,163297180,3170,3170,3170,3170,0
20230719,163900,163297180,3170,3170,3170,3170,0
20230719,163800,163297180,3170,3170,3170,3170,0
20230719,163700,163297180,3170,3170,3170,3170,0
20230719,163600,163297180,3170,3170,3170,3170,0
20230719,163500,163297180,3170,3170,3170,3170,0
20230719,163400,163297180,3170,3170,3170,3170,0
20230719,163300,163297180,3170,3170,3170,3170,0
20230719,163200,163297180,3170,3170,3170,3170,0
20230719,163100,163297180,3170,3170,3170,3170,0
20230719,163000,163297180,3170,3170,3170,3170,0
20230719,162900,163297180,3170,3170,3170,3170,0
20230719,162800,163297180,3170,3170,3170,3170,0
20230719,162700,163297180,3170,3170,3170,3170,0
20230719,162600,163297180,3170,3170,3170,3170,0
20230719,162500,163297180,3170,3170,3170,3170,0
20230719,162400,163297180,3170,3170,3170,3170,0
20230719,162300,163297180,3170,3170,3170,3170,0
20230719,162200,163297180,3170,3170,3170,3170,0
20230719,162100,163297180,3170,3170,3170,3170,0
20230719,162000,163297180,3170,3170,3170,3170,1100
20230719,161900,163297180,3170,3170,3170,3170,0
20230719,161800,163297180,3170,3170,3170,3170,0
20230719,161700,163297180,3170,3170,3170,3170,0
20230719,161600,163297180,3170,3170,3170,3170,0
20230719,161500,163297180,3170,3170,3170,3170,0
20230719,161400,163297180,3170,3170,3170,3170,0
20230719,161300,163297180,3170,3170,3170,3170,0
20230719,161200,163297180,3170,3170,3170,3170,0
20230719,161100,163297180,3170,3170,3170,3170,0
20230719,161000,163297180,3170,3170,3170,3170,0
20230719,160900,163297180,3170,3170,3170,3170,0
20230719,160800,163297180,3170,3170,3170,3170,0
20230719,160700,163297180,3170,3170,3170,3170,0
20230719,160600,163297180,3170,3170,3170,3170,0
20230719,160500,163297180,3170,3170,3170,3170,0
20230719,160400,163297180,3170,3170,3170,3170,0
20230719,160300,163297180,3170,3170,3170,3170,0
20230719,160200,163297180,3170,3170,3170,3170,0
20230719,160100,163297180,3170,3170,3170,3170,0
20230719,160000,163297180,3170,3170,3170,3170,0
20230719,155900,163297180,3170,3170,3170,3170,0
20230719,155800,163297180,3170,3170,3170,3170,0
20230719,155700,163297180,3170,3170,3170,3170,0
20230719,155600,163297180,3170,3170,3170,3170,0
20230719,155500,163297180,3170,3170,3170,3170,0
20230719,155400,163297180,3170,3170,3170,3170,0
20230719,155300,163297180,3170,3170,3170,3170,0
20230719,155200,163297180,3170,3170,3170,3170,0
20230719,155100,163297180,3170,3170,3170,3170,0
20230719,155000,163297180,3170,3170,3170,3170,1100
20230719,154900,163297180,3170,3170,3170,3170,0
20230719,154800,163297180,3170,3170,3170,3170,0
20230719,154700,163297180,3170,3170,3170,3170,0
20230719,154600,163297180,3170,3170,3170,3170,0
20230719,154500,163297180,3170,3170,3170,3170,0
20230719,154400,163297180,3170,3170,3170,3170,0
20230719,154300,163297180,3170,3170,3170,3170,0
20230719,154200,163297180,3170,3170,3170,3170,0
20230719,154100,163297180,3170,3170,3170,3170,0
20230719,154000,163297180,3170,3170,3170,3170,0
20230719,153900,163297180,3170,3170,3170,3170,0
20230719,153800,163297180,3170,3170,3170,3170,0
20230719,153700,163297180,3170,3170,3170,3170,0
20230719,153600,163297180,3170,3170,3170,3170,0
20230719,153500,163297180,3170,3170,3170,3170,0
20230719,153400,163297180,3170,3170,3170,3170,0
20230719,153300,163297180,3170,3170,3170,3170,0
20230719,153200,163297180,3170,3170,3170,3170,0
20230719,153100,163297180,3170,3170,3170,3170,0
20230719,153000,163297180,3170,3170,3170,3170,1100
20230719,152900,159810180,3145,3145,3145,3145,0
20230719,152800,159810180,3145,3145,3145,3145,0
20230719,152700,159810180,3145,3145,3145,3145,0
20230719,152600,159810180,3145,3145,3145,3145,0
20230719,152500,159810180,3145,3145,3145,3145,0
20230719,152400,159810180,3145,3145,3145,3145,0
20230719,152300,159810180,3145,3145,3145,3145,0
20230719,152200,159810180,3145,3145,3145,3145,0
20230719,152100,159810180,3145,3145,3145,3145,0
20230719,152000,159810180,3145,3145,3145,3145,0
20230719,151900,159810180,3145,3145,3145,3145,170
20230719,151800,159275530,3150,3160,3160,3150,23
20230719,151700,159203050,3150,3150,3150,3150,0
20230719,151600,159203050,3150,3150,3150,3150,0
20230719,151500,159203050,3150,3160,3160,3150,760
20230719,151400,156806450,3155,3165,3165,3155,15
20230719,151300,156759075,3150,3150,3150,3150,297
20230719,151200,155823525,3165,3165,3165,3165,0
20230719,151100,155823525,3165,3165,3165,3165,0
20230719,151000,155823525,3165,3165,3165,3165,0
20230719,150900,155823525,3165,3165,3165,3165,0
20230719,150800,155823525,3165,3165,3165,3165,0
20230719,150700,155823525,3165,3155,3165,3155,504
20230719,150600,154232530,3150,3150,3150,3150,0
20230719,150500,154232530,3150,3150,3150,3150,0
20230719,150400,154232530,3150,3150,3150,3150,0
20230719,150300,154232530,3150,3150,3150,3150,694
20230719,150200,152046430,3150,3150,3150,3150,0
20230719,150100,152046430,3150,3150,3150,3150,0
20230719,150000,152046430,3150,3150,3150,3150,680
20230719,145900,149904430,3150,3150,3150,3150,0
20230719,145800,149904430,3150,3150,3150,3150,0
20230719,145700,149904430,3150,3150,3150,3150,0
20230719,145600,149904430,3150,3150,3150,3150,0
20230719,145500,149904430,3150,3150,3150,3150,0
20230719,145400,149904430,3150,3155,3155,3150,22
20230719,145300,149835120,3155,3155,3155,3155,0
20230719,145200,149835120,3155,3155,3155,3155,0
20230719,145100,149835120,3155,3155,3155,3155,1
20230719,145000,149831965,3150,3150,3150,3150,2
20230719,144900,149825665,3145,3145,3145,3145,0
20230719,144800,149825665,3145,3145,3145,3145,1
20230719,144700,149822520,3145,3145,3145,3145,0
20230719,144600,149822520,3145,3145,3145,3145,0
20230719,144500,149822520,3145,3150,3150,3145,9
20230719,144400,149794175,3150,3150,3150,3150,0
20230719,144300,149794175,3150,3150,3150,3150,0
20230719,144200,149794175,3150,3150,3150,3150,0
20230719,144100,149794175,3150,3150,3150,3150,1
20230719,144000,149791025,3155,3155,3155,3155,0
20230719,143900,149791025,3155,3155,3155,3155,0
20230719,143800,149791025,3155,3155,3155,3155,0
20230719,143700,149791025,3155,3155,3155,3155,0
20230719,143600,149791025,3155,3155,3155,3155,0
20230719,143500,149791025,3155,3155,3155,3155,0
20230719,143400,149791025,3155,3155,3155,3155,0
20230719,143300,149791025,3155,3155,3155,3155,0
20230719,143200,149791025,3155,3155,3155,3155,0
20230719,143100,149791025,3155,3155,3155,3155,0
20230719,143000,149791025,3155,3155,3155,3155,1
20230719,142900,149787870,3145,3145,3145,3145,0
20230719,142800,149787870,3145,3145,3145,3145,0
20230719,142700,149787870,3145,3145,3145,3145,4
20230719,142600,149775290,3145,3145,3145,3145,0
20230719,142500,149775290,3145,3145,3145,3145,0
20230719,142400,149775290,3145,3145,3145,3145,0
20230719,142300,149775290,3145,3145,3145,3145,0
20230719,142200,149775290,3145,3145,3145,3145,0
20230719,142100,149775290,3145,3145,3145,3145,0
20230719,142000,149775290,3145,3145,3145,3145,0
20230719,141900,149775290,3145,3145,3145,3145,1
20230719,141800,149772145,3145,3145,3145,3145,0
20230719,141700,149772145,3145,3145,3145,3145,0
20230719,141600,149772145,3145,3145,3145,3145,0
20230719,141500,149772145,3145,3145,3145,3145,0
20230719,141400,149772145,3145,3145,3145,3145,0
20230719,141300,149772145,3145,3145,3145,3145,0
20230719,141200,149772145,3145,3145,3145,3145,0
20230719,141100,149772145,3145,3150,3150,3145,255
20230719,141000,148969705,3155,3155,3155,3155,0
20230719,140900,148969705,3155,3155,3155,3155,0
20230719,140800,148969705,3155,3155,3155,3155,1
20230719,140700,148966550,3145,3145,3145,3145,0
20230719,140600,148966550,3145,3145,3145,3145,0
20230719,140500,148966550,3145,3145,3145,3145,0
20230719,140400,148966550,3145,3145,3145,3145,0
20230719,140300,148966550,3145,3145,3145,3145,0
20230719,140200,148966550,3145,3145,3145,3145,0
20230719,140100,148966550,3145,3145,3145,3145,0
20230719,140000,148966550,3145,3145,3145,3145,120
20230719,135900,148589150,3150,3150,3150,3150,0
20230719,135800,148589150,3150,3150,3150,3150,986
20230719,135700,145483250,3145,3145,3145,3145,0
20230719,135600,145483250,3145,3145,3145,3145,484
20230719,135500,143961070,3145,3145,3145,3145,100
20230719,135400,143646570,3145,3145,3145,3145,0
20230719,135300,143646570,3145,3145,3145,3145,0
20230719,135200,143646570,3145,3145,3145,3145,0
20230719,135100,143646570,3145,3145,3145,3145,0
20230719,135000,143646570,3145,3145,3145,3145,0
20230719,134900,143646570,3145,3145,3145,3145,0
20230719,134800,143646570,3145,3145,3145,3145,0
20230719,134700,143646570,3145,3145,3145,3145,0
20230719,134600,143646570,3145,3145,3145,3145,0
20230719,134500,143646570,3145,3145,3145,3145,0
20230719,134400,143646570,3145,3150,3150,3145,582
20230719,134300,141814080,3150,3150,3150,3150,0
20230719,134200,141814080,3150,3150,3150,3150,69
20230719,134100,141596730,3150,3150,3150,3150,20
20230719,134000,141533730,3145,3145,3145,3145,0
20230719,133900,141533730,3145,3145,3145,3145,10
20230719,133800,141502280,3150,3150,3150,3150,0
20230719,133700,141502280,3150,3150,3150,3150,1
20230719,133600,141499130,3145,3145,3145,3145,500
20230719,133500,139926630,3150,3150,3150,3150,0
20230719,133400,139926630,3150,3150,3150,3150,0
20230719,133300,139926630,3150,3150,3150,3150,21
20230719,133200,139860480,3150,3150,3150,3150,71
20230719,133100,139636830,3150,3150,3150,3150,0
20230719,133000,139636830,3150,3150,3150,3150,0
20230719,132900,139636830,3150,3150,3150,3150,0
20230719,132800,139636830,3150,3150,3150,3150,0
20230719,132700,139636830,3150,3150,3150,3150,13
20230719,132600,139595880,3150,3150,3150,3150,0
20230719,132500,139595880,3150,3150,3150,3150,39
20230719,132400,139473030,3145,3145,3145,3145,0
20230719,132300,139473030,3145,3145,3145,3145,0
20230719,132200,139473030,3145,3145,3145,3145,0
20230719,132100,139473030,3145,3145,3145,3145,398
20230719,132000,138221320,3145,3145,3145,3145,0
20230719,131900,138221320,3145,3150,3150,3145,223
20230719,131800,137519225,3150,3150,3150,3150,0
20230719,131700,137519225,3150,3150,3150,3150,0
20230719,131600,137519225,3150,3150,3150,3150,11
20230719,131500,137484575,3155,3155,3155,3155,0
20230719,131400,137484575,3155,3155,3155,3155,3
20230719,131300,137475110,3155,3155,3155,3155,0
20230719,131200,137475110,3155,3155,3155,3155,0
20230719,131100,137475110,3155,3155,3155,3155,12
20230719,131000,137437250,3155,3155,3155,3155,0
20230719,130900,137437250,3155,3155,3155,3155,0
20230719,130800,137437250,3155,3155,3155,3155,0
20230719,130700,137437250,3155,3155,3155,3155,6
20230719,130600,137418320,3155,3155,3155,3155,0
20230719,130500,137418320,3155,3155,3155,3155,0
20230719,130400,137418320,3155,3155,3155,3155,0
20230719,130300,137418320,3155,3155,3155,3155,0
20230719,130200,137418320,3155,3155,3155,3155,2
20230719,130100,137412010,3160,3160,3160,3160,0
20230719,130000,137412010,3160,3160,3160,3160,0
20230719,125900,137412010,3160,3160,3160,3160,0
20230719,125800,137412010,3160,3160,3160,3160,7
20230719,125700,137389890,3160,3160,3160,3160,0
20230719,125600,137389890,3160,3160,3160,3160,0
20230719,125500,137389890,3160,3160,3160,3160,0
20230719,125400,137389890,3160,3160,3160,3160,0
20230719,125300,137389890,3160,3145,3160,3145,2
20230719,125200,137383585,3145,3155,3155,3145,319
20230719,125100,136378530,3160,3160,3160,3160,0
20230719,125000,136378530,3160,3160,3160,3160,6
20230719,124900,136359570,3160,3160,3160,3160,0
20230719,124800,136359570,3160,3160,3160,3160,0
20230719,124700,136359570,3160,3160,3160,3160,2
20230719,124600,136353250,3160,3160,3160,3160,434
20230719,124500,134981810,3160,3160,3160,3160,0
20230719,124400,134981810,3160,3160,3160,3160,0
20230719,124300,134981810,3160,3160,3160,3160,0
20230719,124200,134981810,3160,3160,3160,3160,0
20230719,124100,134981810,3160,3160,3160,3160,0
20230719,124000,134981810,3160,3160,3160,3160,0
20230719,123900,134981810,3160,3160,3160,3160,0
20230719,123800,134981810,3160,3160,3160,3160,0
20230719,123700,134981810,3160,3160,3160,3160,1
20230719,123600,134978650,3150,3150,3150,3150,0
20230719,123500,134978650,3150,3150,3150,3150,0
20230719,123400,134978650,3150,3150,3150,3150,0
20230719,123300,134978650,3150,3150,3150,3150,0
20230719,123200,134978650,3150,3150,3150,3150,0
20230719,123100,134978650,3150,3150,3150,3150,0
20230719,123000,134978650,3150,3150,3150,3150,0
20230719,122900,134978650,3150,3150,3150,3150,0
20230719,122800,134978650,3150,3150,3150,3150,260
20230719,122700,134159650,3150,3150,3150,3150,0
20230719,122600,134159650,3150,3150,3150,3150,0
20230719,122500,134159650,3150,3150,3150,3150,0
20230719,122400,134159650,3150,3150,3150,3150,270
20230719,122300,133309150,3150,3150,3150,3150,0
20230719,122200,133309150,3150,3150,3150,3150,0
20230719,122100,133309150,3150,3150,3150,3150,0
20230719,122000,133309150,3150,3150,3150,3150,0
20230719,121900,133309150,3150,3150,3150,3150,14
20230719,121800,133265050,3150,3150,3150,3150,0
20230719,121700,133265050,3150,3150,3150,3150,258
20230719,121600,132452350,3150,3150,3150,3150,0
20230719,121500,132452350,3150,3150,3150,3150,13
20230719,121400,132411400,3160,3160,3160,3160,0
20230719,121300,132411400,3160,3160,3160,3160,0
20230719,121200,132411400,3160,3160,3160,3160,0
20230719,121100,132411400,3160,3160,3160,3160,0
20230719,121000,132411400,3160,3160,3160,3160,48
20230719,120900,132259720,3150,3150,3150,3150,0
20230719,120800,132259720,3150,3150,3150,3150,0
20230719,120700,132259720,3150,3150,3150,3150,0
20230719,120600,132259720,3150,3150,3150,3150,0
20230719,120500,132259720,3150,3150,3150,3150,0
20230719,120400,132259720,3150,3150,3150,3150,20
20230719,120300,132196720,3145,3145,3145,3145,0
20230719,120200,132196720,3145,3150,3150,3145,17
20230719,120100,132143250,3160,3160,3160,3160,0
20230719,120000,132143250,3160,3160,3160,3160,0
20230719,115900,132143250,3160,3160,3160,3160,0
20230719,115800,132143250,3160,3160,3160,3160,0
20230719,115700,132143250,3160,3160,3160,3160,0
20230719,115600,132143250,3160,3160,3160,3160,0
20230719,115500,132143250,3160,3160,3160,3160,4
20230719,115400,132130610,3160,3160,3160,3160,10
20230719,115300,132099010,3145,3145,3145,3145,0
20230719,115200,132099010,3145,3145,3145,3145,0
20230719,115100,132099010,3145,3145,3145,3145,0
20230719,115000,132099010,3145,3145,3145,3145,97
20230719,114900,131793945,3145,3145,3145,3145,0
20230719,114800,131793945,3145,3145,3145,3145,0
20230719,114700,131793945,3145,3145,3145,3145,0
20230719,114600,131793945,3145,3145,3145,3145,0
20230719,114500,131793945,3145,3145,3145,3145,0
20230719,114400,131793945,3145,3145,3145,3145,242
20230719,114300,131032855,3145,3145,3145,3145,0
20230719,114200,131032855,3145,3145,3145,3145,146
20230719,114100,130573685,3145,3150,3150,3145,100
20230719,114000,130259165,3150,3150,3150,3150,0
20230719,113900,130259165,3150,3150,3150,3150,0
20230719,113800,130259165,3150,3150,3150,3150,1131
20230719,113700,126696515,3150,3150,3150,3150,200
20230719,113600,126066515,3155,3155,3155,3155,129
20230719,113500,125659520,3160,3160,3160,3160,0
20230719,113400,125659520,3160,3160,3160,3160,0
20230719,113300,125659520,3160,3160,3160,3160,0
20230719,113200,125659520,3160,3160,3160,3160,0
20230719,113100,125659520,3160,3160,3160,3160,0
20230719,113000,125659520,3160,3160,3160,3160,0
20230719,112900,125659520,3160,3155,3160,3155,557
20230719,112800,123902180,3155,3155,3155,3155,1
20230719,112700,123899025,3155,3155,3155,3155,0
20230719,112600,123899025,3155,3150,3155,3150,165
20230719,112500,123378970,3150,3145,3150,3145,93
20230719,112400,123086460,3145,3145,3145,3145,196
20230719,112300,122470040,3150,3150,3150,3150,9
20230719,112200,122441690,3150,3145,3150,3145,349
20230719,112100,121343825,3150,3150,3150,3150,0
20230719,112000,121343825,3150,3150,3150,3150,0
20230719,111900,121343825,3150,3150,3150,3150,0
20230719,111800,121343825,3150,3150,3150,3150,0
20230719,111700,121343825,3150,3150,3150,3150,0
20230719,111600,121343825,3150,3150,3150,3150,0
20230719,111500,121343825,3150,3145,3150,3145,7
20230719,111400,121321780,3135,3135,3135,3135,0
20230719,111300,121321780,3135,3135,3135,3135,0
20230719,111200,121321780,3135,3135,3135,3135,10
20230719,111100,121290430,3145,3140,3145,3140,5
20230719,111000,121274710,3110,3110,3110,3110,0
20230719,110900,121274710,3110,3155,3155,3110,9548
20230719,110800,91327195,3160,3160,3160,3160,0
20230719,110700,91327195,3160,3160,3160,3160,915
20230719,110600,88435795,3160,3160,3160,3160,103
20230719,110500,88110315,3155,3155,3155,3155,0
20230719,110400,88110315,3155,3155,3155,3155,0
20230719,110300,88110315,3155,3160,3160,3155,80
20230719,110200,87857865,3155,3155,3155,3155,0
20230719,110100,87857865,3155,3155,3155,3155,0
20230719,110000,87857865,3155,3155,3155,3155,0
20230719,105900,87857865,3155,3155,3155,3155,0
20230719,105800,87857865,3155,3155,3155,3155,5
20230719,105700,87842090,3150,3150,3150,3150,0
20230719,105600,87842090,3150,3150,3150,3150,0
20230719,105500,87842090,3150,3150,3150,3150,0
20230719,105400,87842090,3150,3150,3150,3150,0
20230719,105300,87842090,3150,3150,3150,3150,0
20230719,105200,87842090,3150,3150,3150,3150,0
20230719,105100,87842090,3150,3180,3180,3150,315
20230719,105000,86848390,3150,3150,3150,3150,0
20230719,104900,86848390,3150,3150,3150,3150,0
20230719,104800,86848390,3150,3150,3150,3150,0
20230719,104700,86848390,3150,3150,3150,3150,0
20230719,104600,86848390,3150,3150,3150,3150,0
20230719,104500,86848390,3150,3150,3150,3150,0
20230719,104400,86848390,3150,3150,3150,3150,0
20230719,104300,86848390,3150,3150,3150,3150,0
20230719,104200,86848390,3150,3160,3160,3150,200
20230719,104100,86216760,3170,3170,3170,3170,0
20230719,104000,86216760,3170,3170,3170,3170,0
20230719,103900,86216760,3170,3170,3170,3170,0
20230719,103800,86216760,3170,3170,3170,3170,0
20230719,103700,86216760,3170,3170,3170,3170,100
20230719,103600,85899760,3160,3160,3160,3160,0
20230719,103500,85899760,3160,3160,3160,3160,0
20230719,103400,85899760,3160,3160,3160,3160,11
20230719,103300,85865000,3160,3170,3180,3160,502
20230719,103200,84270195,3170,3170,3170,3170,0
20230719,103100,84270195,3170,3170,3170,3170,0
20230719,103000,84270195,3170,3170,3170,3170,0
20230719,102900,84270195,3170,3170,3170,3170,0
20230719,102800,84270195,3170,3170,3170,3170,0
20230719,102700,84270195,3170,3170,3170,3170,0
20230719,102600,84270195,3170,3170,3170,3170,10
20230719,102500,84238495,3150,3150,3150,3150,0
20230719,102400,84238495,3150,3150,3150,3150,0
20230719,102300,84238495,3150,3150,3150,3150,0
20230719,102200,84238495,3150,3150,3150,3150,0
20230719,102100,84238495,3150,3150,3150,3150,0
20230719,102000,84238495,3150,3165,3165,3150,2105
20230719,101900,77607435,3175,3175,3175,3175,0
20230719,101800,77607435,3175,3175,3175,3175,0
20230719,101700,77607435,3175,3170,3175,3170,340
20230719,101600,76528450,3170,3170,3170,3170,1
20230719,101500,76525280,3170,3170,3170,3170,65
20230719,101400,76319230,3175,3175,3175,3175,0
20230719,101300,76319230,3175,3175,3175,3175,0
20230719,101200,76319230,3175,3175,3175,3175,0
20230719,101100,76319230,3175,3165,3175,3165,600
20230719,101000,74417710,3165,3165,3165,3165,157
20230719,100900,73920805,3165,3165,3165,3165,50
20230719,100800,73762555,3165,3165,3165,3165,0
20230719,100700,73762555,3165,3165,3165,3165,0
20230719,100600,73762555,3165,3165,3165,3165,10
20230719,100500,73730905,3165,3165,3165,3165,0
20230719,100400,73730905,3165,3165,3165,3165,13
20230719,100300,73689760,3165,3165,3165,3165,20
20230719,100200,73626460,3165,3165,3165,3165,2
20230719,100100,73620130,3165,3165,3165,3165,5
20230719,100000,73604305,3160,3160,3160,3160,0
20230719,095900,73604305,3160,3160,3160,3160,17
20230719,095800,73550585,3165,3165,3165,3165,0
20230719,095700,73550585,3165,3165,3165,3165,0
20230719,095600,73550585,3165,3165,3165,3165,1
20230719,095500,73547420,3165,3165,3165,3165,0
20230719,095400,73547420,3165,3165,3165,3165,2
20230719,095300,73541090,3165,3165,3165,3165,0
20230719,095200,73541090,3165,3165,3165,3165,1
20230719,095100,73537925,3160,3160,3160,3160,8
20230719,095000,73512645,3155,3155,3155,3155,0
20230719,094900,73512645,3155,3155,3155,3155,0
20230719,094800,73512645,3155,3155,3155,3155,0
20230719,094700,73512645,3155,3155,3155,3155,294
20230719,094600,72585075,3145,3150,3150,3145,700
20230719,094500,70383495,3145,3145,3145,3145,0
20230719,094400,70383495,3145,3145,3145,3145,0
20230719,094300,70383495,3145,3150,3150,3145,20
20230719,094200,70320545,3155,3165,3165,3155,11
20230719,094100,70285780,3165,3165,3165,3165,0
20230719,094000,70285780,3165,3165,3165,3165,0
20230719,093900,70285780,3165,3165,3165,3165,1
20230719,093800,70282615,3175,3175,3175,3175,0
20230719,093700,70282615,3175,3175,3175,3175,0
20230719,093600,70282615,3175,3175,3175,3175,2
20230719,093500,70276265,3175,3175,3175,3175,2
20230719,093400,70269915,3170,3170,3170,3170,1
20230719,093300,70266745,3175,3175,3175,3175,12
20230719,093200,70228645,3195,3155,3195,3155,1000
20230719,093100,67066395,3150,3140,3150,3140,265
20230719,093000,66232705,3140,3140,3140,3140,32
20230719,092900,66132225,3145,3145,3145,3145,0
20230719,092800,66132225,3145,3145,3145,3145,188
20230719,092700,65540965,3145,3140,3145,3140,293
20230719,092600,64619655,3135,3135,3135,3135,300
20230719,092500,63679155,3140,3140,3140,3140,0
20230719,092400,63679155,3140,3140,3140,3140,561
20230719,092300,61917615,3115,3150,3165,3105,5525
20230719,092200,44686470,3165,3165,3165,3165,2
20230719,092100,44680140,3145,3145,3145,3145,0
20230719,092000,44680140,3145,3155,3155,3145,5000
20230719,091900,28945275,3165,3160,3165,3155,98
20230719,091800,28635835,3165,3165,3165,3165,23
20230719,091700,28563040,3165,3165,3165,3165,0
20230719,091600,28563040,3165,3165,3165,3165,79
20230719,091500,28313005,3160,3160,3160,3160,356
20230719,091400,27188045,3155,3155,3155,3155,20
20230719,091300,27124945,3160,3165,3165,3160,508
20230719,091200,25519575,3165,3165,3165,3165,0
20230719,091100,25519575,3165,3175,3175,3165,105
20230719,091000,25186385,3175,3190,3190,3170,3322
20230719,090900,14614970,3190,3190,3190,3190,640
20230719,090800,12573370,3190,3190,3190,3190,300
20230719,090700,11616370,3195,3195,3195,3195,5
20230719,090600,11600395,3195,3195,3195,3195,2
20230719,090500,11594005,3195,3195,3195,3195,96
20230719,090400,11287285,3195,3195,3195,3195,193
20230719,090300,10670650,3195,3200,3200,3195,616
20230719,090200,8702150,3195,3210,3210,3195,841
20230719,090100,6010460,3215,3210,3215,3210,262
20230719,090000,5168285,3205,3205,3210,3205,1611