KissMeData/048870/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192400,316019770,2110,2110,2110,2110,6010
20230719,192300,316019770,2110,2110,2110,2110,0
20230719,192200,316019770,2110,2110,2110,2110,0
20230719,192100,316019770,2110,2110,2110,2110,0
20230719,192000,316019770,2110,2110,2110,2110,0
20230719,191900,316019770,2110,2110,2110,2110,0
20230719,191800,316019770,2110,2110,2110,2110,0
20230719,191700,316019770,2110,2110,2110,2110,0
20230719,191600,316019770,2110,2110,2110,2110,0
20230719,191500,316019770,2110,2110,2110,2110,0
20230719,191400,316019770,2110,2110,2110,2110,0
20230719,191300,316019770,2110,2110,2110,2110,0
20230719,191200,316019770,2110,2110,2110,2110,0
20230719,191100,316019770,2110,2110,2110,2110,0
20230719,191000,316019770,2110,2110,2110,2110,0
20230719,190900,316019770,2110,2110,2110,2110,0
20230719,190800,316019770,2110,2110,2110,2110,0
20230719,190700,316019770,2110,2110,2110,2110,0
20230719,190600,316019770,2110,2110,2110,2110,0
20230719,190500,316019770,2110,2110,2110,2110,0
20230719,190400,316019770,2110,2110,2110,2110,0
20230719,190300,316019770,2110,2110,2110,2110,0
20230719,190200,316019770,2110,2110,2110,2110,0
20230719,190100,316019770,2110,2110,2110,2110,0
20230719,190000,316019770,2110,2110,2110,2110,0
20230719,185900,316019770,2110,2110,2110,2110,0
20230719,185800,316019770,2110,2110,2110,2110,0
20230719,185700,316019770,2110,2110,2110,2110,0
20230719,185600,316019770,2110,2110,2110,2110,0
20230719,185500,316019770,2110,2110,2110,2110,0
20230719,185400,316019770,2110,2110,2110,2110,6010
20230719,185300,316019770,2110,2110,2110,2110,0
20230719,185200,316019770,2110,2110,2110,2110,0
20230719,185100,316019770,2110,2110,2110,2110,0
20230719,185000,316019770,2110,2110,2110,2110,0
20230719,184900,316019770,2110,2110,2110,2110,0
20230719,184800,316019770,2110,2110,2110,2110,0
20230719,184700,316019770,2110,2110,2110,2110,0
20230719,184600,316019770,2110,2110,2110,2110,0
20230719,184500,316019770,2110,2110,2110,2110,0
20230719,184400,316019770,2110,2110,2110,2110,0
20230719,184300,316019770,2110,2110,2110,2110,0
20230719,184200,316019770,2110,2110,2110,2110,0
20230719,184100,316019770,2110,2110,2110,2110,0
20230719,184000,316019770,2110,2110,2110,2110,0
20230719,183900,316019770,2110,2110,2110,2110,0
20230719,183800,316019770,2110,2110,2110,2110,0
20230719,183700,316019770,2110,2110,2110,2110,0
20230719,183600,316019770,2110,2110,2110,2110,0
20230719,183500,316019770,2110,2110,2110,2110,0
20230719,183400,316019770,2110,2110,2110,2110,0
20230719,183300,316019770,2110,2110,2110,2110,0
20230719,183200,316019770,2110,2110,2110,2110,0
20230719,183100,316019770,2110,2110,2110,2110,0
20230719,183000,316019770,2110,2110,2110,2110,0
20230719,182900,316019770,2110,2110,2110,2110,0
20230719,182800,316019770,2110,2110,2110,2110,0
20230719,182700,316019770,2110,2110,2110,2110,0
20230719,182600,316019770,2110,2110,2110,2110,0
20230719,182500,316019770,2110,2110,2110,2110,0
20230719,182400,316019770,2110,2110,2110,2110,6010
20230719,182300,316019770,2110,2110,2110,2110,0
20230719,182200,316019770,2110,2110,2110,2110,0
20230719,182100,316019770,2110,2110,2110,2110,0
20230719,182000,316019770,2110,2110,2110,2110,0
20230719,181900,316019770,2110,2110,2110,2110,0
20230719,181800,316019770,2110,2110,2110,2110,0
20230719,181700,316019770,2110,2110,2110,2110,0
20230719,181600,316019770,2110,2110,2110,2110,0
20230719,181500,316019770,2110,2110,2110,2110,0
20230719,181400,316019770,2110,2110,2110,2110,0
20230719,181300,316019770,2110,2110,2110,2110,0
20230719,181200,316019770,2110,2110,2110,2110,0
20230719,181100,316019770,2110,2110,2110,2110,0
20230719,181000,316019770,2110,2110,2110,2110,0
20230719,180900,316019770,2110,2110,2110,2110,0
20230719,180800,316019770,2110,2110,2110,2110,0
20230719,180700,316019770,2110,2110,2110,2110,0
20230719,180600,316019770,2110,2110,2110,2110,0
20230719,180500,316019770,2110,2110,2110,2110,0
20230719,180400,316019770,2110,2110,2110,2110,0
20230719,180300,316019770,2110,2110,2110,2110,0
20230719,180200,316019770,2110,2110,2110,2110,0
20230719,180100,316019770,2110,2110,2110,2110,0
20230719,180000,316019770,2110,2110,2110,2110,0
20230719,175900,316019770,2110,2110,2110,2110,0
20230719,175800,316019770,2110,2110,2110,2110,0
20230719,175700,316019770,2110,2110,2110,2110,0
20230719,175600,316019770,2110,2110,2110,2110,0
20230719,175500,316019770,2110,2110,2110,2110,0
20230719,175400,316019770,2110,2110,2110,2110,6010
20230719,175300,316019770,2110,2110,2110,2110,0
20230719,175200,316019770,2110,2110,2110,2110,0
20230719,175100,316019770,2110,2110,2110,2110,0
20230719,175000,316019770,2110,2110,2110,2110,0
20230719,174900,316019770,2110,2110,2110,2110,0
20230719,174800,316019770,2110,2110,2110,2110,0
20230719,174700,316019770,2110,2110,2110,2110,0
20230719,174600,316019770,2110,2110,2110,2110,0
20230719,174500,316019770,2110,2110,2110,2110,0
20230719,174400,316019770,2110,2110,2110,2110,0
20230719,174300,316019770,2110,2110,2110,2110,0
20230719,174200,316019770,2110,2110,2110,2110,0
20230719,174100,316019770,2110,2110,2110,2110,0
20230719,174000,316019770,2110,2110,2110,2110,0
20230719,173900,316019770,2110,2110,2110,2110,0
20230719,173800,316019770,2110,2110,2110,2110,0
20230719,173700,316019770,2110,2110,2110,2110,0
20230719,173600,316019770,2110,2110,2110,2110,0
20230719,173500,316019770,2110,2110,2110,2110,0
20230719,173400,316019770,2110,2110,2110,2110,0
20230719,173300,316019770,2110,2110,2110,2110,0
20230719,173200,316019770,2110,2110,2110,2110,0
20230719,173100,316019770,2110,2110,2110,2110,0
20230719,173000,316019770,2110,2110,2110,2110,0
20230719,172900,316019770,2110,2110,2110,2110,0
20230719,172800,316019770,2110,2110,2110,2110,0
20230719,172700,316019770,2110,2110,2110,2110,0
20230719,172600,316019770,2110,2110,2110,2110,0
20230719,172500,316019770,2110,2110,2110,2110,0
20230719,172400,316019770,2110,2110,2110,2110,6010
20230719,172300,316019770,2110,2110,2110,2110,0
20230719,172200,316019770,2110,2110,2110,2110,0
20230719,172100,316019770,2110,2110,2110,2110,0
20230719,172000,316019770,2110,2110,2110,2110,0
20230719,171900,316019770,2110,2110,2110,2110,0
20230719,171800,316019770,2110,2110,2110,2110,0
20230719,171700,316019770,2110,2110,2110,2110,0
20230719,171600,316019770,2110,2110,2110,2110,0
20230719,171500,316019770,2110,2110,2110,2110,0
20230719,171400,316019770,2110,2110,2110,2110,0
20230719,171300,316019770,2110,2110,2110,2110,0
20230719,171200,316019770,2110,2110,2110,2110,0
20230719,171100,316019770,2110,2110,2110,2110,0
20230719,171000,316019770,2110,2110,2110,2110,0
20230719,170900,316019770,2110,2110,2110,2110,0
20230719,170800,316019770,2110,2110,2110,2110,0
20230719,170700,316019770,2110,2110,2110,2110,0
20230719,170600,316019770,2110,2110,2110,2110,0
20230719,170500,316019770,2110,2110,2110,2110,0
20230719,170400,316019770,2110,2110,2110,2110,0
20230719,170300,316019770,2110,2110,2110,2110,0
20230719,170200,316019770,2110,2110,2110,2110,0
20230719,170100,316019770,2110,2110,2110,2110,0
20230719,170000,316019770,2110,2110,2110,2110,0
20230719,165900,316019770,2110,2110,2110,2110,0
20230719,165800,316019770,2110,2110,2110,2110,0
20230719,165700,316019770,2110,2110,2110,2110,0
20230719,165600,316019770,2110,2110,2110,2110,0
20230719,165500,316019770,2110,2110,2110,2110,0
20230719,165400,316019770,2110,2110,2110,2110,6010
20230719,165300,316019770,2110,2110,2110,2110,0
20230719,165200,316019770,2110,2110,2110,2110,0
20230719,165100,316019770,2110,2110,2110,2110,0
20230719,165000,316019770,2110,2110,2110,2110,0
20230719,164900,316019770,2110,2110,2110,2110,0
20230719,164800,316019770,2110,2110,2110,2110,0
20230719,164700,316019770,2110,2110,2110,2110,0
20230719,164600,316019770,2110,2110,2110,2110,0
20230719,164500,316019770,2110,2110,2110,2110,0
20230719,164400,316019770,2110,2110,2110,2110,0
20230719,164300,316019770,2110,2110,2110,2110,0
20230719,164200,316019770,2110,2110,2110,2110,0
20230719,164100,316019770,2110,2110,2110,2110,0
20230719,164000,316019770,2110,2110,2110,2110,0
20230719,163900,316019770,2110,2110,2110,2110,0
20230719,163800,316019770,2110,2110,2110,2110,0
20230719,163700,316019770,2110,2110,2110,2110,0
20230719,163600,316019770,2110,2110,2110,2110,0
20230719,163500,316019770,2110,2110,2110,2110,0
20230719,163400,316019770,2110,2110,2110,2110,0
20230719,163300,316019770,2110,2110,2110,2110,0
20230719,163200,316019770,2110,2110,2110,2110,0
20230719,163100,316019770,2110,2110,2110,2110,0
20230719,163000,316019770,2110,2110,2110,2110,0
20230719,162900,316019770,2110,2110,2110,2110,0
20230719,162800,316019770,2110,2110,2110,2110,0
20230719,162700,316019770,2110,2110,2110,2110,0
20230719,162600,316019770,2110,2110,2110,2110,0
20230719,162500,316019770,2110,2110,2110,2110,0
20230719,162400,316019770,2110,2110,2110,2110,6010
20230719,162300,316019770,2110,2110,2110,2110,0
20230719,162200,316019770,2110,2110,2110,2110,0
20230719,162100,316019770,2110,2110,2110,2110,0
20230719,162000,316019770,2110,2110,2110,2110,0
20230719,161900,316019770,2110,2110,2110,2110,0
20230719,161800,316019770,2110,2110,2110,2110,0
20230719,161700,316019770,2110,2110,2110,2110,0
20230719,161600,316019770,2110,2110,2110,2110,0
20230719,161500,316019770,2110,2110,2110,2110,0
20230719,161400,316019770,2110,2110,2110,2110,0
20230719,161300,316019770,2110,2110,2110,2110,0
20230719,161200,316019770,2110,2110,2110,2110,0
20230719,161100,316019770,2110,2110,2110,2110,0
20230719,161000,316019770,2110,2110,2110,2110,0
20230719,160900,316019770,2110,2110,2110,2110,0
20230719,160800,316019770,2110,2110,2110,2110,0
20230719,160700,316019770,2110,2110,2110,2110,0
20230719,160600,316019770,2110,2110,2110,2110,0
20230719,160500,316019770,2110,2110,2110,2110,0
20230719,160400,316019770,2110,2110,2110,2110,0
20230719,160300,316019770,2110,2110,2110,2110,0
20230719,160200,316019770,2110,2110,2110,2110,0
20230719,160100,316019770,2110,2110,2110,2110,0
20230719,160000,316019770,2110,2110,2110,2110,0
20230719,155900,316019770,2110,2110,2110,2110,0
20230719,155800,316019770,2110,2110,2110,2110,0
20230719,155700,316019770,2110,2110,2110,2110,0
20230719,155600,316019770,2110,2110,2110,2110,0
20230719,155500,316019770,2110,2110,2110,2110,0
20230719,155400,316019770,2110,2110,2110,2110,6010
20230719,155300,316019770,2110,2110,2110,2110,0
20230719,155200,316019770,2110,2110,2110,2110,0
20230719,155100,316019770,2110,2110,2110,2110,0
20230719,155000,316019770,2110,2110,2110,2110,0
20230719,154900,316019770,2110,2110,2110,2110,0
20230719,154800,316019770,2110,2110,2110,2110,0
20230719,154700,316019770,2110,2110,2110,2110,0
20230719,154600,316019770,2110,2110,2110,2110,0
20230719,154500,316019770,2110,2110,2110,2110,0
20230719,154400,316019770,2110,2110,2110,2110,0
20230719,154300,316019770,2110,2110,2110,2110,0
20230719,154200,316019770,2110,2110,2110,2110,0
20230719,154100,316019770,2110,2110,2110,2110,0
20230719,154000,316019770,2110,2110,2110,2110,0
20230719,153900,316019770,2110,2110,2110,2110,0
20230719,153800,316019770,2110,2110,2110,2110,0
20230719,153700,316019770,2110,2110,2110,2110,0
20230719,153600,316019770,2110,2110,2110,2110,0
20230719,153500,316019770,2110,2110,2110,2110,0
20230719,153400,316019770,2110,2110,2110,2110,0
20230719,153300,316019770,2110,2110,2110,2110,0
20230719,153200,316019770,2110,2110,2110,2110,0
20230719,153100,316019770,2110,2110,2110,2110,0
20230719,153000,316019770,2110,2110,2110,2110,6010
20230719,152900,303338670,2100,2100,2100,2100,0
20230719,152800,303338670,2100,2100,2100,2100,0
20230719,152700,303338670,2100,2100,2100,2100,0
20230719,152600,303338670,2100,2100,2100,2100,0
20230719,152500,303338670,2100,2100,2100,2100,0
20230719,152400,303338670,2100,2100,2100,2100,0
20230719,152300,303338670,2100,2100,2100,2100,0
20230719,152200,303338670,2100,2100,2100,2100,0
20230719,152100,303338670,2100,2100,2100,2100,0
20230719,152000,303338670,2100,2100,2100,2100,0
20230719,151900,303338670,2100,2100,2100,2100,7
20230719,151800,303323970,2095,2095,2095,2095,0
20230719,151700,303323970,2095,2095,2095,2095,90
20230719,151600,303135420,2095,2095,2095,2095,10
20230719,151500,303114470,2100,2100,2100,2100,5
20230719,151400,303103970,2075,2080,2080,2075,500
20230719,151300,302066380,2075,2085,2085,2075,500
20230719,151200,301027810,2100,2100,2100,2100,0
20230719,151100,301027810,2100,2100,2100,2100,1
20230719,151000,301025710,2085,2085,2085,2085,1000
20230719,150900,298940710,2100,2095,2100,2095,404
20230719,150800,298094310,2100,2100,2100,2100,1
20230719,150700,298092210,2095,2095,2095,2095,0
20230719,150600,298092210,2095,2095,2095,2095,0
20230719,150500,298092210,2095,2090,2095,2075,486
20230719,150400,297076825,2095,2095,2095,2095,0
20230719,150300,297076825,2095,2095,2095,2095,0
20230719,150200,297076825,2095,2095,2095,2095,0
20230719,150100,297076825,2095,2100,2100,2095,7
20230719,150000,297062135,2095,2095,2095,2095,1
20230719,145900,297060040,2085,2085,2085,2085,0
20230719,145800,297060040,2085,2085,2085,2085,0
20230719,145700,297060040,2085,2085,2085,2085,0
20230719,145600,297060040,2085,2085,2085,2085,0
20230719,145500,297060040,2085,2085,2085,2085,0
20230719,145400,297060040,2085,2095,2095,2085,2290
20230719,145300,292278105,2080,2080,2080,2080,0
20230719,145200,292278105,2080,2080,2080,2080,350
20230719,145100,291550105,2095,2095,2095,2095,0
20230719,145000,291550105,2095,2095,2095,2095,0
20230719,144900,291550105,2095,2095,2095,2095,4
20230719,144800,291541725,2095,2095,2095,2095,0
20230719,144700,291541725,2095,2095,2095,2095,1
20230719,144600,291539630,2090,2085,2090,2075,5381
20230719,144500,280336770,2100,2095,2100,2085,4001
20230719,144400,271987570,2090,2100,2100,2090,929
20230719,144300,270044370,2100,2100,2100,2100,50
20230719,144200,269939370,2105,2100,2105,2100,10
20230719,144100,269918345,2105,2105,2105,2105,0
20230719,144000,269918345,2105,2105,2105,2105,1000
20230719,143900,267813345,2095,2095,2095,2095,1000
20230719,143800,265718345,2095,2095,2095,2095,2000
20230719,143700,261528345,2105,2105,2105,2105,0
20230719,143600,261528345,2105,2105,2105,2105,0
20230719,143500,261528345,2105,2105,2105,2105,0
20230719,143400,261528345,2105,2105,2105,2105,0
20230719,143300,261528345,2105,2105,2105,2105,120
20230719,143200,261275745,2105,2105,2105,2105,4
20230719,143100,261267325,2110,2110,2110,2110,0
20230719,143000,261267325,2110,2105,2110,2105,2
20230719,142900,261263110,2110,2110,2110,2110,0
20230719,142800,261263110,2110,2110,2110,2110,1
20230719,142700,261261000,2105,2105,2105,2105,377
20230719,142600,260467415,2105,2105,2105,2105,0
20230719,142500,260467415,2105,2105,2105,2105,0
20230719,142400,260467415,2105,2105,2105,2105,0
20230719,142300,260467415,2105,2105,2105,2105,0
20230719,142200,260467415,2105,2105,2105,2105,0
20230719,142100,260467415,2105,2105,2105,2105,5
20230719,142000,260456890,2100,2100,2100,2100,1140
20230719,141900,258062890,2100,2100,2100,2100,0
20230719,141800,258062890,2100,2100,2100,2100,100
20230719,141700,257852890,2100,2100,2100,2100,1000
20230719,141600,255752890,2105,2105,2105,2105,0
20230719,141500,255752890,2105,2105,2105,2105,94
20230719,141400,255555020,2105,2105,2105,2105,0
20230719,141300,255555020,2105,2105,2105,2105,0
20230719,141200,255555020,2105,2105,2105,2105,0
20230719,141100,255555020,2105,2105,2105,2105,0
20230719,141000,255555020,2105,2105,2105,2105,0
20230719,140900,255555020,2105,2105,2105,2105,300
20230719,140800,254923520,2105,2105,2105,2105,0
20230719,140700,254923520,2105,2105,2105,2105,206
20230719,140600,254489890,2105,2105,2105,2105,0
20230719,140500,254489890,2105,2105,2105,2105,0
20230719,140400,254489890,2105,2105,2105,2105,0
20230719,140300,254489890,2105,2105,2105,2105,0
20230719,140200,254489890,2105,2105,2105,2105,0
20230719,140100,254489890,2105,2105,2105,2105,0
20230719,140000,254489890,2105,2105,2105,2105,489
20230719,135900,253460545,2105,2105,2105,2105,2
20230719,135800,253456335,2115,2110,2115,2110,1234
20230719,135700,250852570,2110,2110,2110,2110,3
20230719,135600,250846240,2100,2100,2100,2100,0
20230719,135500,250846240,2100,2100,2100,2100,200
20230719,135400,250426240,2100,2100,2100,2100,0
20230719,135300,250426240,2100,2100,2100,2100,350
20230719,135200,249691240,2100,2100,2100,2100,200
20230719,135100,249271240,2105,2105,2105,2105,650
20230719,135000,247902990,2110,2105,2110,2105,51
20230719,134900,247795630,2105,2095,2105,2095,3833
20230719,134800,239738180,2100,2100,2100,2100,0
20230719,134700,239738180,2100,2100,2100,2100,9
20230719,134600,239719280,2100,2100,2100,2100,5
20230719,134500,239708780,2100,2100,2100,2100,0
20230719,134400,239708780,2100,2100,2100,2100,5
20230719,134300,239698280,2095,2100,2100,2095,51
20230719,134200,239591430,2095,2095,2095,2095,0
20230719,134100,239591430,2095,2095,2095,2095,50
20230719,134000,239486680,2095,2095,2095,2095,433
20230719,133900,238579545,2095,2095,2095,2095,20
20230719,133800,238537645,2095,2095,2095,2095,0
20230719,133700,238537645,2095,2095,2095,2095,130
20230719,133600,238265295,2095,2090,2095,2090,1125
20230719,133500,235909920,2090,2090,2090,2090,300
20230719,133400,235282920,2090,2090,2095,2090,2200
20230719,133300,230676920,2095,2095,2095,2095,0
20230719,133200,230676920,2095,2095,2095,2095,0
20230719,133100,230676920,2095,2095,2095,2095,0
20230719,133000,230676920,2095,2090,2095,2090,348
20230719,132900,229947990,2095,2095,2095,2095,0
20230719,132800,229947990,2095,2095,2095,2095,0
20230719,132700,229947990,2095,2095,2095,2095,13
20230719,132600,229920755,2095,2095,2095,2095,500
20230719,132500,228873255,2095,2095,2095,2095,0
20230719,132400,228873255,2095,2095,2095,2095,20
20230719,132300,228831355,2095,2095,2095,2095,4
20230719,132200,228822975,2095,2095,2095,2095,0
20230719,132100,228822975,2095,2095,2095,2095,11
20230719,132000,228799930,2090,2090,2090,2090,200
20230719,131900,228381930,2095,2095,2095,2095,0
20230719,131800,228381930,2095,2095,2095,2095,8
20230719,131700,228365170,2090,2090,2090,2090,0
20230719,131600,228365170,2090,2090,2090,2090,309
20230719,131500,227719360,2095,2095,2095,2095,0
20230719,131400,227719360,2095,2095,2095,2095,21
20230719,131300,227675365,2090,2090,2090,2090,500
20230719,131200,226630365,2095,2095,2095,2095,0
20230719,131100,226630365,2095,2095,2095,2095,0
20230719,131000,226630365,2095,2095,2095,2095,0
20230719,130900,226630365,2095,2095,2095,2095,611
20230719,130800,225350320,2100,2100,2100,2100,0
20230719,130700,225350320,2100,2100,2100,2100,0
20230719,130600,225350320,2100,2100,2100,2100,0
20230719,130500,225350320,2100,2100,2100,2100,139
20230719,130400,225058420,2105,2105,2105,2105,0
20230719,130300,225058420,2105,2105,2105,2105,0
20230719,130200,225058420,2105,2105,2105,2105,0
20230719,130100,225058420,2105,2105,2105,2105,0
20230719,130000,225058420,2105,2105,2105,2105,0
20230719,125900,225058420,2105,2105,2105,2105,0
20230719,125800,225058420,2105,2105,2105,2105,0
20230719,125700,225058420,2105,2105,2105,2105,0
20230719,125600,225058420,2105,2105,2105,2105,0
20230719,125500,225058420,2105,2105,2105,2105,4
20230719,125400,225050000,2100,2100,2100,2100,0
20230719,125300,225050000,2100,2100,2100,2100,2
20230719,125200,225045800,2105,2105,2105,2105,0
20230719,125100,225045800,2105,2105,2105,2105,500
20230719,125000,223993300,2105,2105,2105,2105,205
20230719,124900,223561775,2100,2100,2100,2100,1516
20230719,124800,220378175,2095,2095,2095,2095,250
20230719,124700,219854425,2100,2100,2100,2100,0
20230719,124600,219854425,2100,2100,2100,2100,0
20230719,124500,219854425,2100,2100,2100,2100,0
20230719,124400,219854425,2100,2100,2100,2100,0
20230719,124300,219854425,2100,2100,2100,2100,0
20230719,124200,219854425,2100,2100,2100,2090,319
20230719,124100,219187525,2090,2090,2090,2090,2000
20230719,124000,215007525,2100,2100,2100,2080,5001
20230719,123900,204576780,2110,2110,2110,2110,0
20230719,123800,204576780,2110,2110,2110,2110,0
20230719,123700,204576780,2110,2110,2110,2110,0
20230719,123600,204576780,2110,2110,2110,2110,0
20230719,123500,204576780,2110,2110,2110,2110,0
20230719,123400,204576780,2110,2110,2110,2110,24
20230719,123300,204526140,2110,2110,2110,2110,0
20230719,123200,204526140,2110,2110,2110,2110,0
20230719,123100,204526140,2110,2110,2110,2110,1
20230719,123000,204524030,2110,2110,2110,2110,0
20230719,122900,204524030,2110,2105,2110,2105,2
20230719,122800,204519815,2110,2110,2110,2110,0
20230719,122700,204519815,2110,2110,2110,2110,10
20230719,122600,204498715,2110,2110,2110,2110,200
20230719,122500,204076715,2110,2110,2110,2110,5
20230719,122400,204066165,2110,2110,2110,2110,0
20230719,122300,204066165,2110,2110,2110,2110,1
20230719,122200,204064055,2115,2115,2115,2115,0
20230719,122100,204064055,2115,2115,2115,2115,0
20230719,122000,204064055,2115,2115,2115,2115,0
20230719,121900,204064055,2115,2115,2115,2115,0
20230719,121800,204064055,2115,2115,2115,2115,0
20230719,121700,204064055,2115,2115,2115,2115,0
20230719,121600,204064055,2115,2115,2115,2115,0
20230719,121500,204064055,2115,2115,2115,2115,0
20230719,121400,204064055,2115,2115,2115,2115,0
20230719,121300,204064055,2115,2115,2115,2115,229
20230719,121200,203579720,2115,2115,2115,2115,0
20230719,121100,203579720,2115,2115,2115,2115,0
20230719,121000,203579720,2115,2115,2115,2115,1
20230719,120900,203577605,2115,2100,2115,2100,2
20230719,120800,203573390,2115,2115,2115,2115,0
20230719,120700,203573390,2115,2115,2115,2115,0
20230719,120600,203573390,2115,2115,2115,2115,1
20230719,120500,203571275,2115,2110,2115,2110,142
20230719,120400,203271155,2110,2110,2110,2110,0
20230719,120300,203271155,2110,2110,2110,2110,0
20230719,120200,203271155,2110,2100,2110,2100,10878
20230719,120100,180318625,2110,2095,2110,2095,2684
20230719,120000,174689350,2085,2085,2085,2085,3442
20230719,115900,167512780,2085,2085,2085,2085,0
20230719,115800,167512780,2085,2085,2085,2085,0
20230719,115700,167512780,2085,2085,2085,2085,0
20230719,115600,167512780,2085,2085,2085,2085,0
20230719,115500,167512780,2085,2085,2085,2085,0
20230719,115400,167512780,2085,2085,2085,2085,0
20230719,115300,167512780,2085,2085,2085,2085,2404
20230719,115200,162500440,2075,2075,2075,2075,0
20230719,115100,162500440,2075,2075,2075,2075,0
20230719,115000,162500440,2075,2075,2075,2075,0
20230719,114900,162500440,2075,2075,2075,2075,200
20230719,114800,162085440,2075,2075,2075,2075,0
20230719,114700,162085440,2075,2075,2075,2075,0
20230719,114600,162085440,2075,2075,2075,2075,0
20230719,114500,162085440,2075,2075,2075,2075,12
20230719,114400,162060540,2085,2085,2085,2085,0
20230719,114300,162060540,2085,2085,2085,2085,0
20230719,114200,162060540,2085,2085,2085,2085,0
20230719,114100,162060540,2085,2085,2085,2085,0
20230719,114000,162060540,2085,2085,2085,2085,0
20230719,113900,162060540,2085,2085,2085,2085,16
20230719,113800,162027180,2085,2075,2085,2075,301
20230719,113700,161402595,2085,2085,2085,2085,0
20230719,113600,161402595,2085,2085,2085,2085,3
20230719,113500,161396340,2075,2075,2075,2075,0
20230719,113400,161396340,2075,2075,2075,2075,500
20230719,113300,160358840,2085,2085,2085,2085,0
20230719,113200,160358840,2085,2075,2085,2075,1001
20230719,113100,158281755,2085,2085,2085,2085,0
20230719,113000,158281755,2085,2085,2085,2085,505
20230719,112900,157228830,2075,2075,2075,2075,160
20230719,112800,156896830,2085,2085,2085,2085,0
20230719,112700,156896830,2085,2085,2085,2085,0
20230719,112600,156896830,2085,2085,2085,2085,500
20230719,112500,155854330,2085,2085,2085,2085,0
20230719,112400,155854330,2085,2085,2085,2085,0
20230719,112300,155854330,2085,2085,2085,2085,10
20230719,112200,155833480,2085,2085,2085,2085,0
20230719,112100,155833480,2085,2085,2085,2085,374
20230719,112000,155053690,2085,2085,2085,2085,1
20230719,111900,155051605,2095,2095,2095,2095,0
20230719,111800,155051605,2095,2095,2095,2095,2
20230719,111700,155047415,2095,2095,2095,2095,0
20230719,111600,155047415,2095,2095,2095,2095,0
20230719,111500,155047415,2095,2095,2095,2095,0
20230719,111400,155047415,2095,2095,2095,2095,0
20230719,111300,155047415,2095,2095,2095,2095,1
20230719,111200,155045320,2095,2095,2095,2095,2
20230719,111100,155041130,2100,2100,2100,2100,50
20230719,111000,154936130,2100,2095,2100,2095,24
20230719,110900,154885820,2100,2100,2100,2100,0
20230719,110800,154885820,2100,2100,2100,2100,5
20230719,110700,154875320,2085,2085,2085,2085,494
20230719,110600,153845330,2100,2100,2100,2100,0
20230719,110500,153845330,2100,2100,2100,2100,8
20230719,110400,153828530,2100,2100,2100,2100,1449
20230719,110300,150785630,2100,2095,2100,2095,367
20230719,110200,150015010,2095,2095,2095,2095,441
20230719,110100,149091115,2095,2095,2095,2095,0
20230719,110000,149091115,2095,2095,2095,2095,152
20230719,105900,148772675,2095,2095,2095,2095,144
20230719,105800,148470995,2095,2095,2095,2095,0
20230719,105700,148470995,2095,2095,2095,2095,0
20230719,105600,148470995,2095,2095,2095,2095,0
20230719,105500,148470995,2095,2095,2095,2095,0
20230719,105400,148470995,2095,2080,2095,2080,480
20230719,105300,147465605,2075,2090,2090,2075,416
20230719,105200,146602370,2090,2095,2095,2090,416
20230719,105100,145730855,2095,2095,2095,2095,0
20230719,105000,145730855,2095,2095,2095,2095,0
20230719,104900,145730855,2095,2095,2095,2095,0
20230719,104800,145730855,2095,2095,2095,2095,0
20230719,104700,145730855,2095,2095,2095,2095,1
20230719,104600,145728760,2095,2095,2095,2095,701
20230719,104500,144260165,2100,2100,2100,2100,1
20230719,104400,144258065,2100,2090,2100,2090,60
20230719,104300,144132235,2090,2090,2090,2090,2983
20230719,104200,137897765,2090,2090,2090,2090,708
20230719,104100,136418045,2085,2085,2085,2085,1424
20230719,104000,133449005,2085,2085,2085,2085,0
20230719,103900,133449005,2085,2085,2085,2085,0
20230719,103800,133449005,2085,2085,2085,2085,1060
20230719,103700,131238905,2080,2080,2080,2080,994
20230719,103600,129171385,2080,2080,2080,2080,0
20230719,103500,129171385,2080,2080,2080,2080,0
20230719,103400,129171385,2080,2080,2080,2080,0
20230719,103300,129171385,2080,2070,2080,2070,6
20230719,103200,129158915,2080,2080,2080,2080,0
20230719,103100,129158915,2080,2080,2080,2080,0
20230719,103000,129158915,2080,2080,2080,2080,1
20230719,102900,129156835,2070,2070,2070,2070,0
20230719,102800,129156835,2070,2070,2070,2070,274
20230719,102700,128589655,2080,2080,2080,2080,359
20230719,102600,127842935,2080,2080,2085,2080,3400
20230719,102500,120765320,2080,2080,2080,2080,70
20230719,102400,120619720,2070,2070,2070,2070,345
20230719,102300,119905570,2070,2070,2070,2070,0
20230719,102200,119905570,2070,2070,2070,2070,0
20230719,102100,119905570,2070,2070,2070,2070,0
20230719,102000,119905570,2070,2070,2070,2070,50
20230719,101900,119802070,2070,2070,2070,2070,165
20230719,101800,119460520,2070,2070,2070,2070,0
20230719,101700,119460520,2070,2065,2070,2065,105
20230719,101600,119243670,2065,2065,2065,2065,880
20230719,101500,117426470,2060,2060,2060,2060,100
20230719,101400,117220470,2060,2060,2060,2060,0
20230719,101300,117220470,2060,2060,2060,2060,0
20230719,101200,117220470,2060,2060,2060,2060,100
20230719,101100,117014470,2060,2060,2060,2060,0
20230719,101000,117014470,2060,2060,2060,2060,0
20230719,100900,117014470,2060,2065,2065,2060,82
20230719,100800,116845540,2065,2065,2065,2065,0
20230719,100700,116845540,2065,2065,2065,2065,0
20230719,100600,116845540,2065,2065,2065,2065,1
20230719,100500,116843475,2060,2055,2060,2055,904
20230719,100400,114985275,2055,2055,2055,2055,0
20230719,100300,114985275,2055,2050,2055,2050,300
20230719,100200,114369275,2055,2055,2055,2055,0
20230719,100100,114369275,2055,2055,2055,2055,71
20230719,100000,114223370,2060,2060,2060,2060,0
20230719,095900,114223370,2060,2060,2060,2060,0
20230719,095800,114223370,2060,2055,2060,2055,1260
20230719,095700,111634045,2055,2055,2055,2055,0
20230719,095600,111634045,2055,2055,2055,2055,10
20230719,095500,111613495,2050,2050,2050,2050,3549
20230719,095400,104338045,2055,2055,2055,2055,0
20230719,095300,104338045,2055,2055,2055,2055,0
20230719,095200,104338045,2055,2055,2055,2055,10
20230719,095100,104317495,2055,2055,2055,2055,92
20230719,095000,104128435,2060,2060,2060,2060,0
20230719,094900,104128435,2060,2060,2060,2060,511
20230719,094800,103075775,2065,2065,2065,2065,1617
20230719,094700,99736670,2055,2055,2055,2055,0
20230719,094600,99736670,2055,2055,2055,2055,0
20230719,094500,99736670,2055,2055,2055,2055,0
20230719,094400,99736670,2055,2055,2055,2055,0
20230719,094300,99736670,2055,2055,2055,2055,0
20230719,094200,99736670,2055,2060,2060,2055,288
20230719,094100,99144390,2060,2060,2060,2060,0
20230719,094000,99144390,2060,2060,2060,2050,1734
20230719,093900,95572390,2055,2055,2055,2055,400
20230719,093800,94750390,2060,2060,2060,2060,2278
20230719,093700,90057710,2060,2060,2060,2060,6
20230719,093600,90045350,2050,2050,2050,2050,50
20230719,093500,89942850,2050,2060,2060,2050,694
20230719,093400,88520140,2050,2050,2050,2050,100
20230719,093300,88315140,2050,2050,2060,2050,5812
20230719,093200,76367870,2040,2040,2040,2040,100
20230719,093100,76163870,2040,2040,2040,2035,778
20230719,093000,74579085,2040,2045,2045,2040,674
20230719,092900,73204085,2045,2045,2045,2045,132
20230719,092800,72934145,2050,2045,2050,2045,110
20230719,092700,72709145,2050,2050,2050,2050,0
20230719,092600,72709145,2050,2045,2050,2045,145
20230719,092500,72412295,2055,2055,2055,2055,0
20230719,092400,72412295,2055,2055,2055,2055,0
20230719,092300,72412295,2055,2055,2055,2055,0
20230719,092200,72412295,2055,2050,2055,2050,1147
20230719,092100,70058620,2050,2055,2055,2050,21
20230719,092000,70015565,2065,2050,2065,2030,10002
20230719,091900,49610280,2050,2050,2050,2050,0
20230719,091800,49610280,2050,2050,2050,2050,0
20230719,091700,49610280,2050,2050,2050,2050,0
20230719,091600,49610280,2050,2050,2050,2050,0
20230719,091500,49610280,2050,2050,2050,2050,181
20230719,091400,49239230,2050,2065,2065,2050,1467
20230719,091300,46231385,2070,2055,2070,2055,166
20230719,091200,45889585,2055,2055,2055,2055,894
20230719,091100,44052415,2055,2055,2055,2055,4
20230719,091000,44044195,2045,2060,2060,2045,327
20230719,090900,43375455,2080,2085,2085,2070,3
20230719,090800,43369220,2075,2055,2085,2055,195
20230719,090700,42967215,2040,2050,2050,2040,521
20230719,090600,41901960,2065,2050,2065,2050,306
20230719,090500,41270985,2045,2055,2055,2045,2232
20230719,090400,36694515,2060,2065,2065,2060,2
20230719,090300,36690390,2060,2060,2060,2060,0
20230719,090200,36690390,2060,2060,2060,2060,124
20230719,090100,36434950,2060,2070,2070,2060,265
20230719,090000,35888900,2060,2050,2080,2050,17492