KissMeData/088260/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194900,87770350,5160,5160,5160,5160,199
20230719,194800,87770350,5160,5160,5160,5160,0
20230719,194700,87770350,5160,5160,5160,5160,0
20230719,194600,87770350,5160,5160,5160,5160,0
20230719,194500,87770350,5160,5160,5160,5160,0
20230719,194400,87770350,5160,5160,5160,5160,0
20230719,194300,87770350,5160,5160,5160,5160,0
20230719,194200,87770350,5160,5160,5160,5160,0
20230719,194100,87770350,5160,5160,5160,5160,0
20230719,194000,87770350,5160,5160,5160,5160,0
20230719,193900,87770350,5160,5160,5160,5160,0
20230719,193800,87770350,5160,5160,5160,5160,0
20230719,193700,87770350,5160,5160,5160,5160,0
20230719,193600,87770350,5160,5160,5160,5160,0
20230719,193500,87770350,5160,5160,5160,5160,0
20230719,193400,87770350,5160,5160,5160,5160,0
20230719,193300,87770350,5160,5160,5160,5160,0
20230719,193200,87770350,5160,5160,5160,5160,0
20230719,193100,87770350,5160,5160,5160,5160,0
20230719,193000,87770350,5160,5160,5160,5160,0
20230719,192900,87770350,5160,5160,5160,5160,0
20230719,192800,87770350,5160,5160,5160,5160,0
20230719,192700,87770350,5160,5160,5160,5160,0
20230719,192600,87770350,5160,5160,5160,5160,0
20230719,192500,87770350,5160,5160,5160,5160,0
20230719,192400,87770350,5160,5160,5160,5160,0
20230719,192300,87770350,5160,5160,5160,5160,0
20230719,192200,87770350,5160,5160,5160,5160,0
20230719,192100,87770350,5160,5160,5160,5160,0
20230719,192000,87770350,5160,5160,5160,5160,0
20230719,191900,87770350,5160,5160,5160,5160,199
20230719,191800,87770350,5160,5160,5160,5160,0
20230719,191700,87770350,5160,5160,5160,5160,0
20230719,191600,87770350,5160,5160,5160,5160,0
20230719,191500,87770350,5160,5160,5160,5160,0
20230719,191400,87770350,5160,5160,5160,5160,0
20230719,191300,87770350,5160,5160,5160,5160,0
20230719,191200,87770350,5160,5160,5160,5160,0
20230719,191100,87770350,5160,5160,5160,5160,0
20230719,191000,87770350,5160,5160,5160,5160,0
20230719,190900,87770350,5160,5160,5160,5160,0
20230719,190800,87770350,5160,5160,5160,5160,0
20230719,190700,87770350,5160,5160,5160,5160,0
20230719,190600,87770350,5160,5160,5160,5160,0
20230719,190500,87770350,5160,5160,5160,5160,0
20230719,190400,87770350,5160,5160,5160,5160,0
20230719,190300,87770350,5160,5160,5160,5160,0
20230719,190200,87770350,5160,5160,5160,5160,0
20230719,190100,87770350,5160,5160,5160,5160,0
20230719,190000,87770350,5160,5160,5160,5160,0
20230719,185900,87770350,5160,5160,5160,5160,0
20230719,185800,87770350,5160,5160,5160,5160,0
20230719,185700,87770350,5160,5160,5160,5160,0
20230719,185600,87770350,5160,5160,5160,5160,0
20230719,185500,87770350,5160,5160,5160,5160,0
20230719,185400,87770350,5160,5160,5160,5160,0
20230719,185300,87770350,5160,5160,5160,5160,0
20230719,185200,87770350,5160,5160,5160,5160,0
20230719,185100,87770350,5160,5160,5160,5160,0
20230719,185000,87770350,5160,5160,5160,5160,0
20230719,184900,87770350,5160,5160,5160,5160,199
20230719,184800,87770350,5160,5160,5160,5160,0
20230719,184700,87770350,5160,5160,5160,5160,0
20230719,184600,87770350,5160,5160,5160,5160,0
20230719,184500,87770350,5160,5160,5160,5160,0
20230719,184400,87770350,5160,5160,5160,5160,0
20230719,184300,87770350,5160,5160,5160,5160,0
20230719,184200,87770350,5160,5160,5160,5160,0
20230719,184100,87770350,5160,5160,5160,5160,0
20230719,184000,87770350,5160,5160,5160,5160,0
20230719,183900,87770350,5160,5160,5160,5160,0
20230719,183800,87770350,5160,5160,5160,5160,0
20230719,183700,87770350,5160,5160,5160,5160,0
20230719,183600,87770350,5160,5160,5160,5160,0
20230719,183500,87770350,5160,5160,5160,5160,0
20230719,183400,87770350,5160,5160,5160,5160,0
20230719,183300,87770350,5160,5160,5160,5160,0
20230719,183200,87770350,5160,5160,5160,5160,0
20230719,183100,87770350,5160,5160,5160,5160,0
20230719,183000,87770350,5160,5160,5160,5160,0
20230719,182900,87770350,5160,5160,5160,5160,0
20230719,182800,87770350,5160,5160,5160,5160,0
20230719,182700,87770350,5160,5160,5160,5160,0
20230719,182600,87770350,5160,5160,5160,5160,0
20230719,182500,87770350,5160,5160,5160,5160,0
20230719,182400,87770350,5160,5160,5160,5160,0
20230719,182300,87770350,5160,5160,5160,5160,0
20230719,182200,87770350,5160,5160,5160,5160,0
20230719,182100,87770350,5160,5160,5160,5160,0
20230719,182000,87770350,5160,5160,5160,5160,0
20230719,181900,87770350,5160,5160,5160,5160,199
20230719,181800,87770350,5160,5160,5160,5160,0
20230719,181700,87770350,5160,5160,5160,5160,0
20230719,181600,87770350,5160,5160,5160,5160,0
20230719,181500,87770350,5160,5160,5160,5160,0
20230719,181400,87770350,5160,5160,5160,5160,0
20230719,181300,87770350,5160,5160,5160,5160,0
20230719,181200,87770350,5160,5160,5160,5160,0
20230719,181100,87770350,5160,5160,5160,5160,0
20230719,181000,87770350,5160,5160,5160,5160,0
20230719,180900,87770350,5160,5160,5160,5160,0
20230719,180800,87770350,5160,5160,5160,5160,0
20230719,180700,87770350,5160,5160,5160,5160,0
20230719,180600,87770350,5160,5160,5160,5160,0
20230719,180500,87770350,5160,5160,5160,5160,0
20230719,180400,87770350,5160,5160,5160,5160,0
20230719,180300,87770350,5160,5160,5160,5160,0
20230719,180200,87770350,5160,5160,5160,5160,0
20230719,180100,87770350,5160,5160,5160,5160,0
20230719,180000,87770350,5160,5160,5160,5160,0
20230719,175900,87770350,5160,5160,5160,5160,0
20230719,175800,87770350,5160,5160,5160,5160,0
20230719,175700,87770350,5160,5160,5160,5160,0
20230719,175600,87770350,5160,5160,5160,5160,0
20230719,175500,87770350,5160,5160,5160,5160,0
20230719,175400,87770350,5160,5160,5160,5160,0
20230719,175300,87770350,5160,5160,5160,5160,0
20230719,175200,87770350,5160,5160,5160,5160,0
20230719,175100,87770350,5160,5160,5160,5160,0
20230719,175000,87770350,5160,5160,5160,5160,0
20230719,174900,87770350,5160,5160,5160,5160,199
20230719,174800,87770350,5160,5160,5160,5160,0
20230719,174700,87770350,5160,5160,5160,5160,0
20230719,174600,87770350,5160,5160,5160,5160,0
20230719,174500,87770350,5160,5160,5160,5160,0
20230719,174400,87770350,5160,5160,5160,5160,0
20230719,174300,87770350,5160,5160,5160,5160,0
20230719,174200,87770350,5160,5160,5160,5160,0
20230719,174100,87770350,5160,5160,5160,5160,0
20230719,174000,87770350,5160,5160,5160,5160,0
20230719,173900,87770350,5160,5160,5160,5160,0
20230719,173800,87770350,5160,5160,5160,5160,0
20230719,173700,87770350,5160,5160,5160,5160,0
20230719,173600,87770350,5160,5160,5160,5160,0
20230719,173500,87770350,5160,5160,5160,5160,0
20230719,173400,87770350,5160,5160,5160,5160,0
20230719,173300,87770350,5160,5160,5160,5160,0
20230719,173200,87770350,5160,5160,5160,5160,0
20230719,173100,87770350,5160,5160,5160,5160,0
20230719,173000,87770350,5160,5160,5160,5160,0
20230719,172900,87770350,5160,5160,5160,5160,0
20230719,172800,87770350,5160,5160,5160,5160,0
20230719,172700,87770350,5160,5160,5160,5160,0
20230719,172600,87770350,5160,5160,5160,5160,0
20230719,172500,87770350,5160,5160,5160,5160,0
20230719,172400,87770350,5160,5160,5160,5160,0
20230719,172300,87770350,5160,5160,5160,5160,0
20230719,172200,87770350,5160,5160,5160,5160,0
20230719,172100,87770350,5160,5160,5160,5160,0
20230719,172000,87770350,5160,5160,5160,5160,0
20230719,171900,87770350,5160,5160,5160,5160,199
20230719,171800,87770350,5160,5160,5160,5160,0
20230719,171700,87770350,5160,5160,5160,5160,0
20230719,171600,87770350,5160,5160,5160,5160,0
20230719,171500,87770350,5160,5160,5160,5160,0
20230719,171400,87770350,5160,5160,5160,5160,0
20230719,171300,87770350,5160,5160,5160,5160,0
20230719,171200,87770350,5160,5160,5160,5160,0
20230719,171100,87770350,5160,5160,5160,5160,0
20230719,171000,87770350,5160,5160,5160,5160,0
20230719,170900,87770350,5160,5160,5160,5160,0
20230719,170800,87770350,5160,5160,5160,5160,0
20230719,170700,87770350,5160,5160,5160,5160,0
20230719,170600,87770350,5160,5160,5160,5160,0
20230719,170500,87770350,5160,5160,5160,5160,0
20230719,170400,87770350,5160,5160,5160,5160,0
20230719,170300,87770350,5160,5160,5160,5160,0
20230719,170200,87770350,5160,5160,5160,5160,0
20230719,170100,87770350,5160,5160,5160,5160,0
20230719,170000,87770350,5160,5160,5160,5160,0
20230719,165900,87770350,5160,5160,5160,5160,0
20230719,165800,87770350,5160,5160,5160,5160,0
20230719,165700,87770350,5160,5160,5160,5160,0
20230719,165600,87770350,5160,5160,5160,5160,0
20230719,165500,87770350,5160,5160,5160,5160,0
20230719,165400,87770350,5160,5160,5160,5160,0
20230719,165300,87770350,5160,5160,5160,5160,0
20230719,165200,87770350,5160,5160,5160,5160,0
20230719,165100,87770350,5160,5160,5160,5160,0
20230719,165000,87770350,5160,5160,5160,5160,0
20230719,164900,87770350,5160,5160,5160,5160,199
20230719,164800,87770350,5160,5160,5160,5160,0
20230719,164700,87770350,5160,5160,5160,5160,0
20230719,164600,87770350,5160,5160,5160,5160,0
20230719,164500,87770350,5160,5160,5160,5160,0
20230719,164400,87770350,5160,5160,5160,5160,0
20230719,164300,87770350,5160,5160,5160,5160,0
20230719,164200,87770350,5160,5160,5160,5160,0
20230719,164100,87770350,5160,5160,5160,5160,0
20230719,164000,87770350,5160,5160,5160,5160,0
20230719,163900,87770350,5160,5160,5160,5160,0
20230719,163800,87770350,5160,5160,5160,5160,0
20230719,163700,87770350,5160,5160,5160,5160,0
20230719,163600,87770350,5160,5160,5160,5160,0
20230719,163500,87770350,5160,5160,5160,5160,0
20230719,163400,87770350,5160,5160,5160,5160,0
20230719,163300,87770350,5160,5160,5160,5160,0
20230719,163200,87770350,5160,5160,5160,5160,0
20230719,163100,87770350,5160,5160,5160,5160,0
20230719,163000,87770350,5160,5160,5160,5160,0
20230719,162900,87770350,5160,5160,5160,5160,0
20230719,162800,87770350,5160,5160,5160,5160,0
20230719,162700,87770350,5160,5160,5160,5160,0
20230719,162600,87770350,5160,5160,5160,5160,0
20230719,162500,87770350,5160,5160,5160,5160,0
20230719,162400,87770350,5160,5160,5160,5160,0
20230719,162300,87770350,5160,5160,5160,5160,0
20230719,162200,87770350,5160,5160,5160,5160,0
20230719,162100,87770350,5160,5160,5160,5160,0
20230719,162000,87770350,5160,5160,5160,5160,0
20230719,161900,87770350,5160,5160,5160,5160,199
20230719,161800,87770350,5160,5160,5160,5160,0
20230719,161700,87770350,5160,5160,5160,5160,0
20230719,161600,87770350,5160,5160,5160,5160,0
20230719,161500,87770350,5160,5160,5160,5160,0
20230719,161400,87770350,5160,5160,5160,5160,0
20230719,161300,87770350,5160,5160,5160,5160,0
20230719,161200,87770350,5160,5160,5160,5160,0
20230719,161100,87770350,5160,5160,5160,5160,0
20230719,161000,87770350,5160,5160,5160,5160,0
20230719,160900,87770350,5160,5160,5160,5160,0
20230719,160800,87770350,5160,5160,5160,5160,0
20230719,160700,87770350,5160,5160,5160,5160,0
20230719,160600,87770350,5160,5160,5160,5160,0
20230719,160500,87770350,5160,5160,5160,5160,0
20230719,160400,87770350,5160,5160,5160,5160,0
20230719,160300,87770350,5160,5160,5160,5160,0
20230719,160200,87770350,5160,5160,5160,5160,0
20230719,160100,87770350,5160,5160,5160,5160,0
20230719,160000,87770350,5160,5160,5160,5160,0
20230719,155900,87770350,5160,5160,5160,5160,0
20230719,155800,87770350,5160,5160,5160,5160,0
20230719,155700,87770350,5160,5160,5160,5160,0
20230719,155600,87770350,5160,5160,5160,5160,0
20230719,155500,87770350,5160,5160,5160,5160,0
20230719,155400,87770350,5160,5160,5160,5160,0
20230719,155300,87770350,5160,5160,5160,5160,0
20230719,155200,87770350,5160,5160,5160,5160,0
20230719,155100,87770350,5160,5160,5160,5160,0
20230719,155000,87770350,5160,5160,5160,5160,0
20230719,154900,87770350,5160,5160,5160,5160,199
20230719,154800,87770350,5160,5160,5160,5160,0
20230719,154700,87770350,5160,5160,5160,5160,0
20230719,154600,87770350,5160,5160,5160,5160,0
20230719,154500,87770350,5160,5160,5160,5160,0
20230719,154400,87770350,5160,5160,5160,5160,0
20230719,154300,87770350,5160,5160,5160,5160,0
20230719,154200,87770350,5160,5160,5160,5160,0
20230719,154100,87770350,5160,5160,5160,5160,0
20230719,154000,87770350,5160,5160,5160,5160,0
20230719,153900,87770350,5160,5160,5160,5160,0
20230719,153800,87770350,5160,5160,5160,5160,0
20230719,153700,87770350,5160,5160,5160,5160,0
20230719,153600,87770350,5160,5160,5160,5160,0
20230719,153500,87770350,5160,5160,5160,5160,0
20230719,153400,87770350,5160,5160,5160,5160,0
20230719,153300,87770350,5160,5160,5160,5160,0
20230719,153200,87770350,5160,5160,5160,5160,0
20230719,153100,87770350,5160,5160,5160,5160,0
20230719,153000,87770350,5160,5160,5160,5160,199
20230719,152900,86743510,5150,5150,5150,5150,0
20230719,152800,86743510,5150,5150,5150,5150,0
20230719,152700,86743510,5150,5150,5150,5150,0
20230719,152600,86743510,5150,5150,5150,5150,0
20230719,152500,86743510,5150,5150,5150,5150,0
20230719,152400,86743510,5150,5150,5150,5150,0
20230719,152300,86743510,5150,5150,5150,5150,0
20230719,152200,86743510,5150,5150,5150,5150,0
20230719,152100,86743510,5150,5150,5150,5150,0
20230719,152000,86743510,5150,5150,5150,5150,0
20230719,151900,86743510,5150,5150,5150,5150,30
20230719,151800,86589010,5150,5150,5150,5150,0
20230719,151700,86589010,5150,5150,5150,5150,0
20230719,151600,86589010,5150,5150,5150,5150,0
20230719,151500,86589010,5150,5150,5150,5150,0
20230719,151400,86589010,5150,5150,5150,5150,0
20230719,151300,86589010,5150,5150,5150,5150,0
20230719,151200,86589010,5150,5150,5150,5150,0
20230719,151100,86589010,5150,5150,5150,5150,0
20230719,151000,86589010,5150,5150,5150,5150,18
20230719,150900,86496310,5150,5150,5150,5150,0
20230719,150800,86496310,5150,5150,5150,5150,0
20230719,150700,86496310,5150,5150,5150,5150,0
20230719,150600,86496310,5150,5150,5150,5150,15
20230719,150500,86419060,5150,5150,5150,5150,100
20230719,150400,85904060,5150,5150,5150,5150,0
20230719,150300,85904060,5150,5150,5150,5150,118
20230719,150200,85296360,5150,5150,5150,5150,0
20230719,150100,85296360,5150,5150,5150,5150,0
20230719,150000,85296360,5150,5150,5150,5150,18
20230719,145900,85203660,5150,5150,5150,5150,0
20230719,145800,85203660,5150,5150,5150,5150,0
20230719,145700,85203660,5150,5150,5150,5150,17
20230719,145600,85116110,5150,5150,5150,5150,0
20230719,145500,85116110,5150,5150,5150,5150,0
20230719,145400,85116110,5150,5150,5150,5150,16
20230719,145300,85033710,5150,5150,5150,5150,0
20230719,145200,85033710,5150,5150,5150,5150,100
20230719,145100,84518710,5150,5150,5150,5150,20
20230719,145000,84415710,5150,5150,5150,5150,0
20230719,144900,84415710,5150,5150,5150,5150,0
20230719,144800,84415710,5150,5160,5160,5150,314
20230719,144700,82795670,5150,5150,5150,5150,0
20230719,144600,82795670,5150,5150,5150,5150,34
20230719,144500,82620570,5140,5150,5150,5140,85
20230719,144400,82183010,5150,5150,5150,5150,0
20230719,144300,82183010,5150,5150,5150,5150,0
20230719,144200,82183010,5150,5150,5150,5150,19
20230719,144100,82085160,5150,5150,5150,5150,0
20230719,144000,82085160,5150,5150,5150,5150,0
20230719,143900,82085160,5150,5150,5150,5150,36
20230719,143800,81899760,5150,5150,5150,5150,0
20230719,143700,81899760,5150,5150,5150,5150,0
20230719,143600,81899760,5150,5150,5150,5150,21
20230719,143500,81791610,5150,5150,5150,5150,0
20230719,143400,81791610,5150,5150,5150,5150,0
20230719,143300,81791610,5150,5150,5150,5150,15
20230719,143200,81714360,5160,5160,5160,5160,0
20230719,143100,81714360,5160,5160,5160,5160,0
20230719,143000,81714360,5160,5150,5160,5150,76
20230719,142900,81322360,5150,5150,5150,5150,0
20230719,142800,81322360,5150,5150,5150,5150,0
20230719,142700,81322360,5150,5150,5150,5150,21
20230719,142600,81214210,5160,5160,5160,5160,0
20230719,142500,81214210,5160,5160,5160,5160,0
20230719,142400,81214210,5160,5160,5160,5160,108
20230719,142300,80656930,5170,5170,5170,5170,0
20230719,142200,80656930,5170,5170,5170,5170,78
20230719,142100,80253670,5170,5170,5170,5170,18
20230719,142000,80160610,5170,5170,5170,5170,0
20230719,141900,80160610,5170,5170,5170,5170,0
20230719,141800,80160610,5170,5170,5170,5170,0
20230719,141700,80160610,5170,5170,5170,5170,14
20230719,141600,80088230,5170,5170,5170,5170,0
20230719,141500,80088230,5170,5170,5170,5170,0
20230719,141400,80088230,5170,5180,5180,5170,529
20230719,141300,77348220,5180,5180,5180,5180,120
20230719,141200,76726620,5180,5180,5180,5180,0
20230719,141100,76726620,5180,5180,5180,5180,17
20230719,141000,76638560,5180,5180,5180,5180,300
20230719,140900,75084560,5180,5180,5180,5180,0
20230719,140800,75084560,5180,5180,5180,5180,22
20230719,140700,74970600,5180,5180,5180,5180,1000
20230719,140600,69790600,5180,5180,5180,5180,200
20230719,140500,68754600,5180,5170,5180,5170,802
20230719,140400,64600450,5170,5170,5170,5170,0
20230719,140300,64600450,5170,5170,5170,5170,0
20230719,140200,64600450,5170,5170,5170,5170,15
20230719,140100,64522900,5170,5170,5170,5170,0
20230719,140000,64522900,5170,5170,5170,5170,0
20230719,135900,64522900,5170,5170,5170,5170,17
20230719,135800,64435010,5170,5170,5170,5170,0
20230719,135700,64435010,5170,5170,5170,5170,0
20230719,135600,64435010,5170,5170,5170,5170,15
20230719,135500,64357460,5170,5170,5170,5170,0
20230719,135400,64357460,5170,5170,5170,5170,6007
20230719,135300,33301270,5170,5170,5170,5170,18
20230719,135200,33208210,5170,5170,5170,5170,0
20230719,135100,33208210,5170,5170,5170,5170,0
20230719,135000,33208210,5170,5170,5170,5170,15
20230719,134900,33130660,5170,5170,5170,5170,0
20230719,134800,33130660,5170,5170,5170,5170,0
20230719,134700,33130660,5170,5170,5170,5170,16
20230719,134600,33047940,5170,5170,5170,5170,0
20230719,134500,33047940,5170,5170,5170,5170,0
20230719,134400,33047940,5170,5170,5170,5170,15
20230719,134300,32970390,5170,5170,5170,5170,0
20230719,134200,32970390,5170,5170,5170,5170,0
20230719,134100,32970390,5170,5170,5170,5170,19
20230719,134000,32872160,5170,5170,5170,5170,0
20230719,133900,32872160,5170,5170,5170,5170,0
20230719,133800,32872160,5170,5170,5170,5170,18
20230719,133700,32779100,5170,5170,5170,5170,0
20230719,133600,32779100,5170,5170,5170,5170,0
20230719,133500,32779100,5170,5170,5170,5170,19
20230719,133400,32680870,5180,5180,5180,5180,52
20230719,133300,32411510,5170,5170,5170,5170,0
20230719,133200,32411510,5170,5170,5170,5170,16
20230719,133100,32328790,5170,5170,5170,5170,0
20230719,133000,32328790,5170,5170,5170,5170,0
20230719,132900,32328790,5170,5170,5170,5170,0
20230719,132800,32328790,5170,5180,5180,5170,50
20230719,132700,32069990,5170,5170,5170,5170,700
20230719,132600,28450990,5170,5170,5170,5170,0
20230719,132500,28450990,5170,5170,5170,5170,275
20230719,132400,27029240,5170,5170,5170,5170,0
20230719,132300,27029240,5170,5170,5170,5170,0
20230719,132200,27029240,5170,5170,5170,5170,17
20230719,132100,26941350,5170,5170,5170,5170,200
20230719,132000,25907350,5170,5170,5170,5170,0
20230719,131900,25907350,5170,5170,5170,5170,216
20230719,131800,24790630,5170,5170,5170,5170,100
20230719,131700,24273630,5170,5170,5170,5170,0
20230719,131600,24273630,5170,5170,5170,5170,19
20230719,131500,24175400,5170,5170,5170,5170,0
20230719,131400,24175400,5170,5170,5170,5170,0
20230719,131300,24175400,5170,5170,5170,5170,20
20230719,131200,24072000,5170,5170,5170,5170,0
20230719,131100,24072000,5170,5170,5170,5170,0
20230719,131000,24072000,5170,5170,5170,5170,22
20230719,130900,23958260,5170,5170,5170,5170,0
20230719,130800,23958260,5170,5170,5170,5170,0
20230719,130700,23958260,5170,5170,5170,5170,20
20230719,130600,23854860,5170,5170,5170,5170,0
20230719,130500,23854860,5170,5170,5170,5170,0
20230719,130400,23854860,5170,5170,5170,5170,19
20230719,130300,23756630,5180,5170,5180,5170,1050
20230719,130200,18327950,5160,5160,5160,5160,0
20230719,130100,18327950,5160,5160,5160,5160,15
20230719,130000,18250550,5160,5160,5160,5160,0
20230719,125900,18250550,5160,5160,5160,5160,0
20230719,125800,18250550,5160,5160,5160,5160,17
20230719,125700,18162830,5160,5160,5160,5160,58
20230719,125600,17863550,5160,5160,5160,5160,0
20230719,125500,17863550,5160,5160,5160,5160,17
20230719,125400,17775830,5160,5160,5160,5160,0
20230719,125300,17775830,5160,5160,5160,5160,0
20230719,125200,17775830,5160,5160,5160,5160,20
20230719,125100,17672630,5160,5160,5160,5160,228
20230719,125000,16496150,5160,5160,5160,5160,17
20230719,124900,16408430,5150,5150,5150,5150,18
20230719,124800,16315730,5150,5150,5150,5150,0
20230719,124700,16315730,5150,5150,5150,5150,0
20230719,124600,16315730,5150,5150,5150,5150,28
20230719,124500,16171530,5150,5150,5150,5150,15
20230719,124400,16094280,5150,5150,5150,5150,0
20230719,124300,16094280,5150,5150,5150,5150,14
20230719,124200,16022180,5150,5150,5150,5150,0
20230719,124100,16022180,5150,5150,5150,5150,0
20230719,124000,16022180,5150,5150,5150,5150,0
20230719,123900,16022180,5150,5150,5150,5150,21
20230719,123800,15914030,5150,5150,5150,5150,0
20230719,123700,15914030,5150,5150,5150,5150,0
20230719,123600,15914030,5150,5160,5160,5150,16
20230719,123500,15831620,5150,5150,5150,5150,1
20230719,123400,15826470,5150,5150,5150,5150,0
20230719,123300,15826470,5150,5160,5160,5150,23
20230719,123200,15707970,5150,5150,5150,5150,0
20230719,123100,15707970,5150,5150,5150,5150,0
20230719,123000,15707970,5150,5150,5150,5150,16
20230719,122900,15625570,5150,5150,5150,5150,0
20230719,122800,15625570,5150,5150,5150,5150,0
20230719,122700,15625570,5150,5150,5150,5150,16
20230719,122600,15543170,5150,5150,5150,5150,0
20230719,122500,15543170,5150,5150,5150,5150,0
20230719,122400,15543170,5150,5150,5150,5150,20
20230719,122300,15440170,5150,5150,5150,5150,0
20230719,122200,15440170,5150,5150,5150,5150,0
20230719,122100,15440170,5150,5150,5150,5150,19
20230719,122000,15342320,5150,5150,5150,5150,0
20230719,121900,15342320,5150,5150,5150,5150,0
20230719,121800,15342320,5150,5150,5150,5150,21
20230719,121700,15234170,5150,5150,5150,5150,0
20230719,121600,15234170,5150,5150,5150,5150,0
20230719,121500,15234170,5150,5150,5150,5150,14
20230719,121400,15162070,5150,5150,5150,5150,0
20230719,121300,15162070,5150,5150,5150,5150,0
20230719,121200,15162070,5150,5150,5150,5150,19
20230719,121100,15064220,5150,5150,5150,5150,0
20230719,121000,15064220,5150,5150,5150,5150,0
20230719,120900,15064220,5150,5150,5150,5150,18
20230719,120800,14971520,5160,5160,5160,5160,0
20230719,120700,14971520,5160,5160,5160,5160,0
20230719,120600,14971520,5160,5150,5160,5150,19
20230719,120500,14873660,5160,5160,5160,5160,0
20230719,120400,14873660,5160,5160,5160,5160,1
20230719,120300,14868500,5150,5150,5150,5150,15
20230719,120200,14791250,5150,5150,5150,5150,0
20230719,120100,14791250,5150,5150,5150,5150,0
20230719,120000,14791250,5150,5150,5150,5150,20
20230719,115900,14688250,5150,5150,5150,5150,0
20230719,115800,14688250,5150,5150,5150,5150,0
20230719,115700,14688250,5150,5150,5150,5150,19
20230719,115600,14590400,5150,5150,5150,5150,0
20230719,115500,14590400,5150,5150,5150,5150,0
20230719,115400,14590400,5150,5150,5150,5150,20
20230719,115300,14487400,5150,5150,5150,5150,0
20230719,115200,14487400,5150,5150,5150,5150,0
20230719,115100,14487400,5150,5150,5150,5150,18
20230719,115000,14394700,5150,5150,5150,5150,0
20230719,114900,14394700,5150,5150,5150,5150,0
20230719,114800,14394700,5150,5150,5150,5150,0
20230719,114700,14394700,5150,5150,5150,5150,18
20230719,114600,14302000,5150,5150,5150,5150,0
20230719,114500,14302000,5150,5150,5150,5150,0
20230719,114400,14302000,5150,5150,5150,5150,17
20230719,114300,14214450,5150,5150,5150,5150,0
20230719,114200,14214450,5150,5150,5150,5150,0
20230719,114100,14214450,5150,5150,5150,5150,20
20230719,114000,14111450,5150,5150,5150,5150,0
20230719,113900,14111450,5150,5150,5150,5150,0
20230719,113800,14111450,5150,5150,5150,5150,14
20230719,113700,14039350,5150,5150,5150,5150,0
20230719,113600,14039350,5150,5150,5150,5150,0
20230719,113500,14039350,5150,5150,5150,5150,21
20230719,113400,13931200,5150,5150,5150,5150,0
20230719,113300,13931200,5150,5150,5150,5150,0
20230719,113200,13931200,5150,5150,5150,5150,19
20230719,113100,13833350,5150,5150,5150,5150,44
20230719,113000,13606750,5150,5150,5150,5150,0
20230719,112900,13606750,5150,5150,5150,5150,15
20230719,112800,13529500,5150,5150,5150,5150,0
20230719,112700,13529500,5150,5150,5150,5150,0
20230719,112600,13529500,5150,5150,5150,5150,18
20230719,112500,13436800,5150,5150,5150,5150,0
20230719,112400,13436800,5150,5150,5150,5150,0
20230719,112300,13436800,5150,5150,5150,5150,22
20230719,112200,13323500,5160,5160,5160,5160,1
20230719,112100,13318340,5150,5150,5150,5150,0
20230719,112000,13318340,5150,5150,5150,5150,17
20230719,111900,13230790,5150,5150,5150,5150,0
20230719,111800,13230790,5150,5150,5150,5150,0
20230719,111700,13230790,5150,5150,5150,5150,17
20230719,111600,13143240,5150,5150,5150,5150,0
20230719,111500,13143240,5150,5150,5150,5150,0
20230719,111400,13143240,5150,5150,5150,5150,18
20230719,111300,13050540,5150,5150,5150,5150,0
20230719,111200,13050540,5150,5150,5150,5150,0
20230719,111100,13050540,5150,5150,5150,5150,20
20230719,111000,12947540,5150,5150,5150,5150,0
20230719,110900,12947540,5150,5150,5150,5150,0
20230719,110800,12947540,5150,5150,5150,5150,17
20230719,110700,12859990,5150,5150,5150,5150,0
20230719,110600,12859990,5150,5150,5150,5150,0
20230719,110500,12859990,5150,5150,5150,5150,21
20230719,110400,12751840,5150,5150,5150,5150,0
20230719,110300,12751840,5150,5150,5150,5150,0
20230719,110200,12751840,5150,5150,5150,5150,17
20230719,110100,12664290,5150,5150,5150,5150,0
20230719,110000,12664290,5150,5150,5150,5150,0
20230719,105900,12664290,5150,5150,5150,5150,0
20230719,105800,12664290,5150,5150,5150,5150,18
20230719,105700,12571590,5150,5150,5150,5150,0
20230719,105600,12571590,5150,5150,5150,5150,0
20230719,105500,12571590,5150,5150,5150,5150,14
20230719,105400,12499490,5160,5160,5160,5160,66
20230719,105300,12158930,5160,5160,5160,5160,0
20230719,105200,12158930,5160,5160,5160,5160,396
20230719,105100,10115570,5150,5150,5150,5150,0
20230719,105000,10115570,5150,5150,5150,5150,0
20230719,104900,10115570,5150,5150,5150,5150,25
20230719,104800,9986820,5160,5160,5160,5160,1
20230719,104700,9981660,5150,5150,5150,5150,0
20230719,104600,9981660,5150,5150,5150,5150,19
20230719,104500,9883810,5150,5150,5150,5150,0
20230719,104400,9883810,5150,5150,5150,5150,0
20230719,104300,9883810,5150,5150,5150,5150,15
20230719,104200,9806560,5150,5150,5150,5150,0
20230719,104100,9806560,5150,5150,5150,5150,0
20230719,104000,9806560,5150,5160,5160,5150,159
20230719,103900,8986310,5150,5150,5150,5150,0
20230719,103800,8986310,5150,5150,5150,5150,0
20230719,103700,8986310,5150,5150,5150,5150,20
20230719,103600,8883310,5150,5150,5150,5150,0
20230719,103500,8883310,5150,5150,5150,5150,0
20230719,103400,8883310,5150,5150,5150,5150,20
20230719,103300,8780310,5160,5160,5160,5160,0
20230719,103200,8780310,5160,5160,5160,5160,70
20230719,103100,8419110,5150,5150,5150,5150,16
20230719,103000,8336710,5150,5150,5150,5150,0
20230719,102900,8336710,5150,5150,5150,5150,0
20230719,102800,8336710,5150,5150,5150,5150,18
20230719,102700,8244010,5150,5150,5150,5150,0
20230719,102600,8244010,5150,5150,5150,5150,0
20230719,102500,8244010,5150,5150,5150,5150,71
20230719,102400,7878360,5150,5150,5150,5150,0
20230719,102300,7878360,5150,5150,5150,5150,0
20230719,102200,7878360,5150,5150,5150,5150,15
20230719,102100,7801110,5160,5160,5160,5160,0
20230719,102000,7801110,5160,5160,5160,5160,28
20230719,101900,7656630,5150,5150,5150,5150,18
20230719,101800,7563930,5150,5150,5150,5150,0
20230719,101700,7563930,5150,5150,5150,5150,0
20230719,101600,7563930,5150,5150,5150,5150,21
20230719,101500,7455780,5150,5150,5150,5150,0
20230719,101400,7455780,5150,5150,5150,5150,0
20230719,101300,7455780,5150,5150,5150,5150,15
20230719,101200,7378530,5150,5150,5150,5150,0
20230719,101100,7378530,5150,5150,5150,5150,0
20230719,101000,7378530,5150,5150,5150,5150,0
20230719,100900,7378530,5150,5150,5150,5150,21
20230719,100800,7270380,5150,5150,5150,5150,0
20230719,100700,7270380,5150,5150,5150,5150,0
20230719,100600,7270380,5150,5150,5150,5150,18
20230719,100500,7177680,5160,5160,5160,5160,0
20230719,100400,7177680,5160,5160,5160,5160,9
20230719,100300,7131240,5180,5180,5180,5180,0
20230719,100200,7131240,5180,5180,5180,5180,0
20230719,100100,7131240,5180,5180,5180,5180,0
20230719,100000,7131240,5180,5180,5180,5180,0
20230719,095900,7131240,5180,5180,5180,5180,0
20230719,095800,7131240,5180,5180,5180,5180,0
20230719,095700,7131240,5180,5180,5180,5180,0
20230719,095600,7131240,5180,5180,5180,5180,0
20230719,095500,7131240,5180,5180,5180,5180,0
20230719,095400,7131240,5180,5180,5180,5180,0
20230719,095300,7131240,5180,5180,5180,5180,0
20230719,095200,7131240,5180,5180,5180,5180,0
20230719,095100,7131240,5180,5180,5180,5180,0
20230719,095000,7131240,5180,5180,5180,5180,0
20230719,094900,7131240,5180,5180,5180,5180,0
20230719,094800,7131240,5180,5180,5180,5180,0
20230719,094700,7131240,5180,5180,5180,5180,0
20230719,094600,7131240,5180,5180,5180,5180,0
20230719,094500,7131240,5180,5180,5180,5180,0
20230719,094400,7131240,5180,5180,5180,5180,0
20230719,094300,7131240,5180,5180,5180,5180,0
20230719,094200,7131240,5180,5180,5180,5180,0
20230719,094100,7131240,5180,5180,5180,5180,300
20230719,094000,5577240,5180,5180,5180,5180,0
20230719,093900,5577240,5180,5180,5180,5180,0
20230719,093800,5577240,5180,5180,5180,5180,0
20230719,093700,5577240,5180,5180,5180,5180,1
20230719,093600,5572060,5140,5140,5140,5140,0
20230719,093500,5572060,5140,5140,5140,5140,961
20230719,093400,632520,5140,5140,5140,5140,0
20230719,093300,632520,5140,5140,5140,5140,0
20230719,093200,632520,5140,5140,5140,5140,0
20230719,093100,632520,5140,5140,5140,5140,0
20230719,093000,632520,5140,5140,5140,5140,0
20230719,092900,632520,5140,5140,5140,5140,0
20230719,092800,632520,5140,5140,5140,5140,12
20230719,092700,570840,5130,5130,5130,5130,0
20230719,092600,570840,5130,5130,5130,5130,0
20230719,092500,570840,5130,5130,5130,5130,0
20230719,092400,570840,5130,5130,5130,5130,0
20230719,092300,570840,5130,5130,5130,5130,0
20230719,092200,570840,5130,5130,5130,5130,0
20230719,092100,570840,5130,5130,5130,5130,0
20230719,092000,570840,5130,5130,5130,5130,0
20230719,091900,570840,5130,5130,5130,5130,39
20230719,091800,370770,5130,5130,5130,5130,0
20230719,091700,370770,5130,5130,5130,5130,0
20230719,091600,370770,5130,5130,5130,5130,0
20230719,091500,370770,5130,5130,5130,5130,0
20230719,091400,370770,5130,5130,5130,5130,0
20230719,091300,370770,5130,5130,5130,5130,0
20230719,091200,370770,5130,5140,5140,5130,2
20230719,091100,360500,5150,5150,5150,5150,0
20230719,091000,360500,5150,5150,5150,5150,0
20230719,090900,360500,5150,5150,5150,5150,0
20230719,090800,360500,5150,5150,5150,5150,0
20230719,090700,360500,5150,5150,5150,5150,70
20230719,090600,0,5160,5160,5160,5160,0
20230719,090500,0,5160,5160,5160,5160,0
20230719,090400,0,5160,5160,5160,5160,0
20230719,090300,0,5160,5160,5160,5160,0
20230719,090200,0,5160,5160,5160,5160,0
20230719,090100,0,5160,5160,5160,5160,0
20230719,090000,0,5160,5160,5160,5160,0