KissMeData/067390/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193800,1791602290,1700,1700,1700,1700,7565
20230719,193700,1791602290,1700,1700,1700,1700,0
20230719,193600,1791602290,1700,1700,1700,1700,0
20230719,193500,1791602290,1700,1700,1700,1700,0
20230719,193400,1791602290,1700,1700,1700,1700,0
20230719,193300,1791602290,1700,1700,1700,1700,0
20230719,193200,1791602290,1700,1700,1700,1700,0
20230719,193100,1791602290,1700,1700,1700,1700,0
20230719,193000,1791602290,1700,1700,1700,1700,0
20230719,192900,1791602290,1700,1700,1700,1700,0
20230719,192800,1791602290,1700,1700,1700,1700,0
20230719,192700,1791602290,1700,1700,1700,1700,0
20230719,192600,1791602290,1700,1700,1700,1700,0
20230719,192500,1791602290,1700,1700,1700,1700,0
20230719,192400,1791602290,1700,1700,1700,1700,0
20230719,192300,1791602290,1700,1700,1700,1700,0
20230719,192200,1791602290,1700,1700,1700,1700,0
20230719,192100,1791602290,1700,1700,1700,1700,0
20230719,192000,1791602290,1700,1700,1700,1700,0
20230719,191900,1791602290,1700,1700,1700,1700,0
20230719,191800,1791602290,1700,1700,1700,1700,0
20230719,191700,1791602290,1700,1700,1700,1700,0
20230719,191600,1791602290,1700,1700,1700,1700,0
20230719,191500,1791602290,1700,1700,1700,1700,0
20230719,191400,1791602290,1700,1700,1700,1700,0
20230719,191300,1791602290,1700,1700,1700,1700,0
20230719,191200,1791602290,1700,1700,1700,1700,0
20230719,191100,1791602290,1700,1700,1700,1700,0
20230719,191000,1791602290,1700,1700,1700,1700,0
20230719,190900,1791602290,1700,1700,1700,1700,0
20230719,190800,1791602290,1700,1700,1700,1700,7565
20230719,190700,1791602290,1700,1700,1700,1700,0
20230719,190600,1791602290,1700,1700,1700,1700,0
20230719,190500,1791602290,1700,1700,1700,1700,0
20230719,190400,1791602290,1700,1700,1700,1700,0
20230719,190300,1791602290,1700,1700,1700,1700,0
20230719,190200,1791602290,1700,1700,1700,1700,0
20230719,190100,1791602290,1700,1700,1700,1700,0
20230719,190000,1791602290,1700,1700,1700,1700,0
20230719,185900,1791602290,1700,1700,1700,1700,0
20230719,185800,1791602290,1700,1700,1700,1700,0
20230719,185700,1791602290,1700,1700,1700,1700,0
20230719,185600,1791602290,1700,1700,1700,1700,0
20230719,185500,1791602290,1700,1700,1700,1700,0
20230719,185400,1791602290,1700,1700,1700,1700,0
20230719,185300,1791602290,1700,1700,1700,1700,0
20230719,185200,1791602290,1700,1700,1700,1700,0
20230719,185100,1791602290,1700,1700,1700,1700,0
20230719,185000,1791602290,1700,1700,1700,1700,0
20230719,184900,1791602290,1700,1700,1700,1700,0
20230719,184800,1791602290,1700,1700,1700,1700,0
20230719,184700,1791602290,1700,1700,1700,1700,0
20230719,184600,1791602290,1700,1700,1700,1700,0
20230719,184500,1791602290,1700,1700,1700,1700,0
20230719,184400,1791602290,1700,1700,1700,1700,0
20230719,184300,1791602290,1700,1700,1700,1700,0
20230719,184200,1791602290,1700,1700,1700,1700,0
20230719,184100,1791602290,1700,1700,1700,1700,0
20230719,184000,1791602290,1700,1700,1700,1700,0
20230719,183900,1791602290,1700,1700,1700,1700,0
20230719,183800,1791602290,1700,1700,1700,1700,7565
20230719,183700,1791602290,1700,1700,1700,1700,0
20230719,183600,1791602290,1700,1700,1700,1700,0
20230719,183500,1791602290,1700,1700,1700,1700,0
20230719,183400,1791602290,1700,1700,1700,1700,0
20230719,183300,1791602290,1700,1700,1700,1700,0
20230719,183200,1791602290,1700,1700,1700,1700,0
20230719,183100,1791602290,1700,1700,1700,1700,0
20230719,183000,1791602290,1700,1700,1700,1700,0
20230719,182900,1791602290,1700,1700,1700,1700,0
20230719,182800,1791602290,1700,1700,1700,1700,0
20230719,182700,1791602290,1700,1700,1700,1700,0
20230719,182600,1791602290,1700,1700,1700,1700,0
20230719,182500,1791602290,1700,1700,1700,1700,0
20230719,182400,1791602290,1700,1700,1700,1700,0
20230719,182300,1791602290,1700,1700,1700,1700,0
20230719,182200,1791602290,1700,1700,1700,1700,0
20230719,182100,1791602290,1700,1700,1700,1700,0
20230719,182000,1791602290,1700,1700,1700,1700,0
20230719,181900,1791602290,1700,1700,1700,1700,0
20230719,181800,1791602290,1700,1700,1700,1700,0
20230719,181700,1791602290,1700,1700,1700,1700,0
20230719,181600,1791602290,1700,1700,1700,1700,0
20230719,181500,1791602290,1700,1700,1700,1700,0
20230719,181400,1791602290,1700,1700,1700,1700,0
20230719,181300,1791602290,1700,1700,1700,1700,0
20230719,181200,1791602290,1700,1700,1700,1700,0
20230719,181100,1791602290,1700,1700,1700,1700,0
20230719,181000,1791602290,1700,1700,1700,1700,0
20230719,180900,1791602290,1700,1700,1700,1700,0
20230719,180800,1791602290,1700,1700,1700,1700,7565
20230719,180700,1791602290,1700,1700,1700,1700,0
20230719,180600,1791602290,1700,1700,1700,1700,0
20230719,180500,1791602290,1700,1700,1700,1700,0
20230719,180400,1791602290,1700,1700,1700,1700,0
20230719,180300,1791602290,1700,1700,1700,1700,0
20230719,180200,1791602290,1700,1700,1700,1700,0
20230719,180100,1791602290,1700,1700,1700,1700,0
20230719,180000,1791602290,1700,1700,1700,1700,0
20230719,175900,1791602290,1700,1700,1700,1700,0
20230719,175800,1791602290,1700,1700,1700,1700,0
20230719,175700,1791602290,1700,1700,1700,1700,0
20230719,175600,1791602290,1700,1700,1700,1700,0
20230719,175500,1791602290,1700,1700,1700,1700,0
20230719,175400,1791602290,1700,1700,1700,1700,0
20230719,175300,1791602290,1700,1700,1700,1700,0
20230719,175200,1791602290,1700,1700,1700,1700,0
20230719,175100,1791602290,1700,1700,1700,1700,0
20230719,175000,1791602290,1700,1700,1700,1700,0
20230719,174900,1791602290,1700,1700,1700,1700,0
20230719,174800,1791602290,1700,1700,1700,1700,0
20230719,174700,1791602290,1700,1700,1700,1700,0
20230719,174600,1791602290,1700,1700,1700,1700,0
20230719,174500,1791602290,1700,1700,1700,1700,0
20230719,174400,1791602290,1700,1700,1700,1700,0
20230719,174300,1791602290,1700,1700,1700,1700,0
20230719,174200,1791602290,1700,1700,1700,1700,0
20230719,174100,1791602290,1700,1700,1700,1700,0
20230719,174000,1791602290,1700,1700,1700,1700,0
20230719,173900,1791602290,1700,1700,1700,1700,0
20230719,173800,1791602290,1700,1700,1700,1700,7565
20230719,173700,1791602290,1700,1700,1700,1700,0
20230719,173600,1791602290,1700,1700,1700,1700,0
20230719,173500,1791602290,1700,1700,1700,1700,0
20230719,173400,1791602290,1700,1700,1700,1700,0
20230719,173300,1791602290,1700,1700,1700,1700,0
20230719,173200,1791602290,1700,1700,1700,1700,0
20230719,173100,1791602290,1700,1700,1700,1700,0
20230719,173000,1791602290,1700,1700,1700,1700,0
20230719,172900,1791602290,1700,1700,1700,1700,0
20230719,172800,1791602290,1700,1700,1700,1700,0
20230719,172700,1791602290,1700,1700,1700,1700,0
20230719,172600,1791602290,1700,1700,1700,1700,0
20230719,172500,1791602290,1700,1700,1700,1700,0
20230719,172400,1791602290,1700,1700,1700,1700,0
20230719,172300,1791602290,1700,1700,1700,1700,0
20230719,172200,1791602290,1700,1700,1700,1700,0
20230719,172100,1791602290,1700,1700,1700,1700,0
20230719,172000,1791602290,1700,1700,1700,1700,0
20230719,171900,1791602290,1700,1700,1700,1700,0
20230719,171800,1791602290,1700,1700,1700,1700,0
20230719,171700,1791602290,1700,1700,1700,1700,0
20230719,171600,1791602290,1700,1700,1700,1700,0
20230719,171500,1791602290,1700,1700,1700,1700,0
20230719,171400,1791602290,1700,1700,1700,1700,0
20230719,171300,1791602290,1700,1700,1700,1700,0
20230719,171200,1791602290,1700,1700,1700,1700,0
20230719,171100,1791602290,1700,1700,1700,1700,0
20230719,171000,1791602290,1700,1700,1700,1700,0
20230719,170900,1791602290,1700,1700,1700,1700,0
20230719,170800,1791602290,1700,1700,1700,1700,7565
20230719,170700,1791602290,1700,1700,1700,1700,0
20230719,170600,1791602290,1700,1700,1700,1700,0
20230719,170500,1791602290,1700,1700,1700,1700,0
20230719,170400,1791602290,1700,1700,1700,1700,0
20230719,170300,1791602290,1700,1700,1700,1700,0
20230719,170200,1791602290,1700,1700,1700,1700,0
20230719,170100,1791602290,1700,1700,1700,1700,0
20230719,170000,1791602290,1700,1700,1700,1700,0
20230719,165900,1791602290,1700,1700,1700,1700,0
20230719,165800,1791602290,1700,1700,1700,1700,0
20230719,165700,1791602290,1700,1700,1700,1700,0
20230719,165600,1791602290,1700,1700,1700,1700,0
20230719,165500,1791602290,1700,1700,1700,1700,0
20230719,165400,1791602290,1700,1700,1700,1700,0
20230719,165300,1791602290,1700,1700,1700,1700,0
20230719,165200,1791602290,1700,1700,1700,1700,0
20230719,165100,1791602290,1700,1700,1700,1700,0
20230719,165000,1791602290,1700,1700,1700,1700,0
20230719,164900,1791602290,1700,1700,1700,1700,0
20230719,164800,1791602290,1700,1700,1700,1700,0
20230719,164700,1791602290,1700,1700,1700,1700,0
20230719,164600,1791602290,1700,1700,1700,1700,0
20230719,164500,1791602290,1700,1700,1700,1700,0
20230719,164400,1791602290,1700,1700,1700,1700,0
20230719,164300,1791602290,1700,1700,1700,1700,0
20230719,164200,1791602290,1700,1700,1700,1700,0
20230719,164100,1791602290,1700,1700,1700,1700,0
20230719,164000,1791602290,1700,1700,1700,1700,0
20230719,163900,1791602290,1700,1700,1700,1700,0
20230719,163800,1791602290,1700,1700,1700,1700,7565
20230719,163700,1791602290,1700,1700,1700,1700,0
20230719,163600,1791602290,1700,1700,1700,1700,0
20230719,163500,1791602290,1700,1700,1700,1700,0
20230719,163400,1791602290,1700,1700,1700,1700,0
20230719,163300,1791602290,1700,1700,1700,1700,0
20230719,163200,1791602290,1700,1700,1700,1700,0
20230719,163100,1791602290,1700,1700,1700,1700,0
20230719,163000,1791602290,1700,1700,1700,1700,0
20230719,162900,1791602290,1700,1700,1700,1700,0
20230719,162800,1791602290,1700,1700,1700,1700,0
20230719,162700,1791602290,1700,1700,1700,1700,0
20230719,162600,1791602290,1700,1700,1700,1700,0
20230719,162500,1791602290,1700,1700,1700,1700,0
20230719,162400,1791602290,1700,1700,1700,1700,0
20230719,162300,1791602290,1700,1700,1700,1700,0
20230719,162200,1791602290,1700,1700,1700,1700,0
20230719,162100,1791602290,1700,1700,1700,1700,0
20230719,162000,1791602290,1700,1700,1700,1700,0
20230719,161900,1791602290,1700,1700,1700,1700,0
20230719,161800,1791602290,1700,1700,1700,1700,0
20230719,161700,1791602290,1700,1700,1700,1700,0
20230719,161600,1791602290,1700,1700,1700,1700,0
20230719,161500,1791602290,1700,1700,1700,1700,0
20230719,161400,1791602290,1700,1700,1700,1700,0
20230719,161300,1791602290,1700,1700,1700,1700,0
20230719,161200,1791602290,1700,1700,1700,1700,0
20230719,161100,1791602290,1700,1700,1700,1700,0
20230719,161000,1791602290,1700,1700,1700,1700,0
20230719,160900,1791602290,1700,1700,1700,1700,0
20230719,160800,1791602290,1700,1700,1700,1700,7565
20230719,160700,1791602290,1700,1700,1700,1700,0
20230719,160600,1791602290,1700,1700,1700,1700,0
20230719,160500,1791602290,1700,1700,1700,1700,0
20230719,160400,1791602290,1700,1700,1700,1700,0
20230719,160300,1791602290,1700,1700,1700,1700,0
20230719,160200,1791602290,1700,1700,1700,1700,0
20230719,160100,1791602290,1700,1700,1700,1700,0
20230719,160000,1791602290,1700,1700,1700,1700,0
20230719,155900,1791602290,1700,1700,1700,1700,0
20230719,155800,1791602290,1700,1700,1700,1700,0
20230719,155700,1791602290,1700,1700,1700,1700,0
20230719,155600,1791602290,1700,1700,1700,1700,0
20230719,155500,1791602290,1700,1700,1700,1700,0
20230719,155400,1791602290,1700,1700,1700,1700,0
20230719,155300,1791602290,1700,1700,1700,1700,0
20230719,155200,1791602290,1700,1700,1700,1700,0
20230719,155100,1791602290,1700,1700,1700,1700,0
20230719,155000,1791602290,1700,1700,1700,1700,0
20230719,154900,1791602290,1700,1700,1700,1700,0
20230719,154800,1791602290,1700,1700,1700,1700,0
20230719,154700,1791602290,1700,1700,1700,1700,0
20230719,154600,1791602290,1700,1700,1700,1700,0
20230719,154500,1791602290,1700,1700,1700,1700,0
20230719,154400,1791602290,1700,1700,1700,1700,0
20230719,154300,1791602290,1700,1700,1700,1700,0
20230719,154200,1791602290,1700,1700,1700,1700,0
20230719,154100,1791602290,1700,1700,1700,1700,0
20230719,154000,1791602290,1700,1700,1700,1700,0
20230719,153900,1791602290,1700,1700,1700,1700,0
20230719,153800,1791602290,1700,1700,1700,1700,7565
20230719,153700,1791602290,1700,1700,1700,1700,0
20230719,153600,1791602290,1700,1700,1700,1700,0
20230719,153500,1791602290,1700,1700,1700,1700,0
20230719,153400,1791602290,1700,1700,1700,1700,0
20230719,153300,1791602290,1700,1700,1700,1700,0
20230719,153200,1791602290,1700,1700,1700,1700,0
20230719,153100,1791602290,1700,1700,1700,1700,0
20230719,153000,1791602290,1700,1700,1700,1700,7565
20230719,152900,1778741790,1700,1700,1700,1700,0
20230719,152800,1778741790,1700,1700,1700,1700,0
20230719,152700,1778741790,1700,1700,1700,1700,0
20230719,152600,1778741790,1700,1700,1700,1700,0
20230719,152500,1778741790,1700,1700,1700,1700,0
20230719,152400,1778741790,1700,1700,1700,1700,0
20230719,152300,1778741790,1700,1700,1700,1700,0
20230719,152200,1778741790,1700,1700,1700,1700,0
20230719,152100,1778741790,1700,1700,1700,1700,0
20230719,152000,1778741790,1700,1700,1700,1700,0
20230719,151900,1778741790,1700,1702,1704,1700,3482
20230719,151800,1772818776,1702,1701,1703,1701,118
20230719,151700,1772618037,1700,1700,1700,1700,2741
20230719,151600,1767958337,1700,1700,1700,1700,11
20230719,151500,1767939637,1700,1700,1700,1700,2492
20230719,151400,1763703237,1700,1699,1700,1698,2704
20230719,151300,1759110667,1698,1698,1698,1698,1238
20230719,151200,1757008543,1698,1699,1699,1697,470
20230719,151100,1756210549,1697,1698,1699,1697,278
20230719,151000,1755738441,1699,1699,1699,1699,0
20230719,150900,1755738441,1699,1698,1699,1698,133
20230719,150800,1755512503,1699,1699,1699,1699,1
20230719,150700,1755510804,1695,1695,1695,1695,198
20230719,150600,1755175194,1695,1700,1707,1695,2829
20230719,150500,1750367202,1700,1691,1703,1691,3929
20230719,150400,1743691885,1700,1700,1700,1696,1988
20230719,150300,1740319753,1700,1701,1701,1700,620
20230719,150200,1739265583,1701,1700,1701,1700,1045
20230719,150100,1737488138,1701,1703,1703,1701,227
20230719,150000,1737102009,1703,1703,1703,1703,163
20230719,145900,1736824420,1703,1700,1703,1700,3765
20230719,145800,1730419006,1700,1703,1703,1700,864
20230719,145700,1728948689,1703,1703,1703,1703,59
20230719,145600,1728848212,1703,1702,1703,1702,352
20230719,145500,1728248908,1703,1702,1703,1702,1219
20230719,145400,1726172953,1703,1709,1709,1702,573
20230719,145300,1725197209,1703,1709,1709,1702,2899
20230719,145200,1720260750,1710,1710,1710,1701,160
20230719,145100,1719988520,1711,1715,1715,1711,2154
20230719,145000,1716296686,1717,1714,1717,1714,522
20230719,144900,1715401654,1714,1709,1714,1709,1194
20230719,144800,1713360279,1710,1699,1710,1696,2434
20230719,144700,1709222346,1699,1695,1699,1695,773
20230719,144600,1707912047,1695,1688,1695,1688,3360
20230719,144500,1702226742,1688,1688,1688,1688,1
20230719,144400,1702225054,1685,1683,1685,1683,799
20230719,144300,1700879867,1683,1684,1684,1683,385
20230719,144200,1700231727,1684,1685,1686,1684,224
20230719,144100,1699854288,1686,1685,1686,1685,193
20230719,144000,1699529080,1684,1683,1684,1683,718
20230719,143900,1698320576,1687,1683,1687,1683,209
20230719,143800,1697968749,1683,1684,1684,1683,64
20230719,143700,1697861017,1684,1684,1684,1684,210
20230719,143600,1697507377,1682,1683,1683,1682,1470
20230719,143500,1695033932,1684,1683,1684,1683,437
20230719,143400,1694298061,1683,1684,1684,1683,792
20230719,143300,1692964358,1684,1685,1685,1684,971
20230719,143200,1691328373,1690,1690,1690,1690,0
20230719,143100,1691328373,1690,1683,1690,1683,200
20230719,143000,1690990723,1690,1690,1690,1683,52
20230719,142900,1690903193,1690,1681,1690,1681,2298
20230719,142800,1687019582,1680,1680,1680,1680,0
20230719,142700,1687019582,1680,1690,1690,1680,702
20230719,142600,1685838202,1692,1680,1692,1680,263
20230719,142500,1685394430,1690,1678,1690,1678,185
20230719,142400,1685083766,1686,1677,1686,1677,23858
20230719,142300,1644983840,1677,1677,1677,1676,73
20230719,142200,1644861453,1677,1674,1677,1672,6016
20230719,142100,1634783186,1674,1673,1674,1673,4087
20230719,142000,1627942921,1673,1672,1674,1672,2497
20230719,141900,1623764747,1672,1672,1672,1672,44
20230719,141800,1623691179,1673,1672,1673,1672,38
20230719,141700,1623627634,1672,1672,1672,1670,475
20230719,141600,1622834089,1670,1670,1670,1670,67
20230719,141500,1622722199,1670,1668,1670,1668,2341
20230719,141400,1618812922,1667,1668,1668,1666,1511
20230719,141300,1616293614,1668,1669,1669,1668,84
20230719,141200,1616153419,1669,1669,1669,1669,115
20230719,141100,1615961484,1667,1668,1668,1667,1057
20230719,141000,1614199463,1670,1669,1670,1669,144
20230719,140900,1613958984,1667,1670,1670,1667,101
20230719,140800,1613790466,1670,1669,1670,1669,575
20230719,140700,1612830772,1669,1668,1669,1667,1517
20230719,140600,1610301859,1667,1667,1667,1667,20
20230719,140500,1610268519,1666,1666,1668,1666,488
20230719,140400,1609455467,1666,1666,1666,1666,38
20230719,140300,1609392159,1668,1667,1668,1666,917
20230719,140200,1607864248,1667,1669,1669,1667,122
20230719,140100,1607660856,1667,1669,1669,1667,233
20230719,140000,1607272381,1669,1668,1669,1668,10
20230719,135900,1607255692,1667,1667,1667,1667,992
20230719,135800,1605602028,1669,1667,1669,1667,376
20230719,135700,1604975218,1667,1667,1667,1666,854
20230719,135600,1603552422,1667,1666,1667,1666,202
20230719,135500,1603215768,1666,1666,1666,1665,125
20230719,135400,1603007519,1666,1666,1666,1666,213
20230719,135300,1602652661,1666,1666,1666,1666,28
20230719,135200,1602606013,1666,1665,1666,1665,211
20230719,135100,1602254498,1665,1665,1665,1665,14
20230719,135000,1602231188,1665,1664,1667,1664,297
20230719,134900,1601736685,1665,1666,1666,1665,28
20230719,134800,1601690038,1666,1666,1666,1666,14
20230719,134700,1601666714,1667,1668,1668,1667,1405
20230719,134600,1599323543,1668,1667,1669,1667,3919
20230719,134500,1592785219,1661,1660,1669,1660,3738
20230719,134400,1586570395,1661,1654,1661,1654,5526
20230719,134300,1577399050,1654,1649,1654,1649,1966
20230719,134200,1574148768,1651,1649,1651,1649,315
20230719,134100,1573629315,1649,1649,1649,1649,5
20230719,134000,1573621070,1649,1649,1649,1649,171
20230719,133900,1573339091,1649,1648,1649,1648,582
20230719,133800,1572379933,1649,1650,1650,1649,2010
20230719,133700,1569063443,1656,1657,1657,1649,3865
20230719,133600,1562686174,1659,1659,1659,1659,0
20230719,133500,1562686174,1659,1659,1659,1656,1002
20230719,133400,1561026856,1659,1656,1659,1649,30717
20230719,133300,1510328269,1656,1658,1658,1656,4005
20230719,133200,1503691658,1657,1657,1657,1657,0
20230719,133100,1503691658,1657,1658,1658,1657,60
20230719,133000,1503592179,1658,1663,1663,1658,1362
20230719,132900,1501333978,1662,1658,1662,1658,2949
20230719,132800,1496438850,1659,1660,1660,1658,1367
20230719,132700,1494170502,1660,1660,1660,1660,1
20230719,132600,1494168842,1659,1659,1659,1659,80
20230719,132500,1494036122,1660,1659,1660,1659,86
20230719,132400,1493893434,1658,1658,1659,1658,141
20230719,132300,1493659618,1658,1658,1660,1658,1413
20230719,132200,1491315519,1658,1659,1660,1658,1194
20230719,132100,1489333854,1660,1659,1662,1659,365
20230719,132000,1488728086,1659,1657,1659,1657,1565
20230719,131900,1486134150,1658,1660,1660,1658,2064
20230719,131800,1482711486,1660,1660,1661,1659,1944
20230719,131700,1479484578,1663,1660,1663,1660,423
20230719,131600,1478782395,1660,1660,1660,1660,16
20230719,131500,1478755835,1660,1660,1660,1659,1606
20230719,131400,1476090426,1660,1660,1660,1660,0
20230719,131300,1476090426,1660,1659,1670,1659,1104
20230719,131200,1474252880,1662,1661,1662,1659,2897
20230719,131100,1469442760,1661,1666,1666,1661,2961
20230719,131000,1464519755,1666,1666,1666,1666,287
20230719,130900,1464041613,1666,1665,1666,1665,203
20230719,130800,1463703475,1665,1668,1668,1665,650
20230719,130700,1462620894,1668,1665,1668,1665,990
20230719,130600,1460971559,1665,1667,1668,1665,329
20230719,130500,1460423119,1668,1667,1668,1667,200
20230719,130400,1460089565,1670,1664,1670,1663,2386
20230719,130300,1456120660,1671,1664,1671,1664,476
20230719,130200,1455327538,1664,1664,1664,1663,65
20230719,130100,1455219396,1664,1662,1665,1662,1206
20230719,130000,1453214869,1662,1661,1662,1661,266
20230719,125900,1452772965,1661,1661,1661,1660,3752
20230719,125800,1446543771,1662,1660,1662,1660,1402
20230719,125700,1444215057,1660,1660,1660,1659,1727
20230719,125600,1441348240,1660,1666,1666,1660,1229
20230719,125500,1439303953,1666,1666,1666,1663,487
20230719,125400,1438493053,1666,1668,1670,1666,848
20230719,125300,1437078887,1668,1662,1668,1662,490
20230719,125200,1436264324,1662,1660,1662,1660,173
20230719,125100,1435977142,1660,1658,1660,1658,4390
20230719,125000,1428692240,1657,1657,1658,1657,1888
20230719,124900,1425562317,1657,1656,1657,1656,2034
20230719,124800,1422192220,1655,1656,1656,1655,1661
20230719,124700,1419441704,1654,1654,1655,1654,3730
20230719,124600,1413270813,1653,1654,1654,1653,2716
20230719,124500,1408781092,1653,1653,1654,1653,596
20230719,124400,1407795805,1654,1648,1654,1648,1387
20230719,124300,1405502877,1648,1646,1648,1646,2631
20230719,124200,1401170007,1647,1647,1647,1646,2346
20230719,124100,1397307288,1646,1648,1648,1645,3791
20230719,124000,1391068290,1654,1653,1654,1648,10215
20230719,123900,1374205386,1656,1656,1657,1654,6429
20230719,123800,1363562217,1657,1656,1657,1656,202
20230719,123700,1363227544,1656,1656,1656,1655,395
20230719,123600,1362573623,1656,1656,1657,1655,1368
20230719,123500,1360309039,1656,1655,1656,1655,447
20230719,123400,1359569196,1656,1657,1657,1655,805
20230719,123300,1358236134,1658,1658,1658,1657,1208
20230719,123200,1356234271,1660,1660,1660,1660,125
20230719,123100,1356026771,1660,1660,1660,1658,1449
20230719,123000,1353622808,1660,1658,1660,1658,1666
20230719,122900,1350860012,1662,1658,1663,1658,880
20230719,122800,1349396578,1663,1663,1663,1660,13825
20230719,122700,1326428465,1663,1662,1663,1661,2148
20230719,122600,1322857492,1661,1661,1661,1661,428
20230719,122500,1322146584,1662,1661,1663,1661,474
20230719,122400,1321359229,1662,1662,1662,1661,2149
20230719,122300,1317787772,1663,1662,1663,1662,39
20230719,122200,1317722942,1663,1662,1663,1662,3577
20230719,122100,1311777902,1663,1661,1663,1661,801
20230719,122000,1310446569,1661,1662,1664,1661,955
20230719,121900,1308859613,1662,1662,1663,1661,4200
20230719,121800,1301879424,1662,1662,1662,1661,1805
20230719,121700,1298879768,1662,1662,1664,1662,628
20230719,121600,1297836030,1662,1665,1665,1662,5548
20230719,121500,1288604947,1665,1669,1669,1664,665
20230719,121400,1287497579,1671,1667,1671,1665,1447
20230719,121300,1285081594,1667,1667,1671,1667,175
20230719,121200,1284789737,1667,1668,1671,1664,640
20230719,121100,1283722992,1671,1667,1671,1665,2456
20230719,121000,1279630538,1671,1666,1671,1665,361
20230719,120900,1279029367,1672,1670,1672,1667,1719
20230719,120800,1276159276,1670,1675,1676,1670,3176
20230719,120700,1270848475,1676,1675,1676,1674,1275
20230719,120600,1268713230,1675,1673,1676,1673,4454
20230719,120500,1261254345,1673,1669,1673,1669,2200
20230719,120400,1257581812,1670,1668,1674,1668,2350
20230719,120300,1253659340,1669,1663,1669,1663,3781
20230719,120200,1247363060,1662,1661,1662,1660,1281
20230719,120100,1245234989,1653,1653,1653,1652,478
20230719,120000,1244444955,1652,1653,1653,1652,1534
20230719,115900,1241910557,1654,1659,1659,1653,3130
20230719,115800,1236722648,1660,1661,1662,1660,4389
20230719,115700,1229435006,1661,1664,1664,1661,1122
20230719,115600,1227571134,1662,1660,1662,1660,958
20230719,115500,1225980204,1660,1661,1662,1660,10147
20230719,115400,1209136173,1661,1660,1662,1660,2080
20230719,115300,1205680625,1662,1663,1663,1660,15322
20230719,115200,1180219950,1663,1663,1663,1663,0
20230719,115100,1180219950,1663,1663,1663,1663,0
20230719,115000,1180219950,1663,1670,1670,1663,4536
20230719,114900,1172664395,1669,1676,1676,1669,2671
20230719,114800,1168193324,1676,1668,1677,1667,4281
20230719,114700,1161033407,1668,1675,1677,1666,12933
20230719,114600,1139386858,1676,1679,1679,1676,9279
20230719,114500,1123814150,1679,1681,1681,1679,10767
20230719,114400,1105726916,1681,1683,1683,1680,5175
20230719,114300,1097031391,1681,1683,1683,1681,5837
20230719,114200,1087216815,1683,1685,1685,1683,1789
20230719,114100,1084204630,1685,1685,1685,1682,3011
20230719,114000,1079132178,1685,1688,1689,1681,11166
20230719,113900,1060311730,1688,1704,1704,1688,17494
20230719,113800,1030674017,1704,1703,1704,1702,111
20230719,113700,1030484956,1704,1704,1704,1704,0
20230719,113600,1030484956,1704,1706,1706,1703,1069
20230719,113500,1028661454,1707,1709,1709,1707,906
20230719,113400,1027114595,1709,1710,1710,1709,743
20230719,113300,1025844165,1710,1713,1713,1710,867
20230719,113200,1024361389,1715,1715,1715,1715,1006
20230719,113100,1022636099,1717,1713,1717,1713,1504
20230719,113000,1020053735,1717,1712,1717,1710,1116
20230719,112900,1018141552,1714,1713,1714,1713,237
20230719,112800,1017735365,1713,1713,1713,1713,52
20230719,112700,1017646289,1714,1713,1714,1713,106
20230719,112600,1017464706,1710,1710,1710,1710,161
20230719,112500,1017189396,1710,1710,1710,1710,405
20230719,112400,1016496846,1710,1710,1710,1710,0
20230719,112300,1016496846,1710,1704,1710,1704,840
20230719,112200,1015062418,1703,1702,1703,1702,403
20230719,112100,1014376168,1702,1700,1703,1700,895
20230719,112000,1012853649,1700,1700,1700,1700,717
20230719,111900,1011634749,1701,1699,1701,1699,5815
20230719,111800,1001748493,1700,1700,1700,1699,921
20230719,111700,1000183579,1700,1700,1700,1700,4217
20230719,111600,993014679,1700,1704,1704,1700,6873
20230719,111500,981319212,1704,1703,1704,1702,476
20230719,111400,980508783,1704,1702,1704,1702,677
20230719,111300,979355865,1702,1702,1702,1702,147
20230719,111200,979105671,1703,1702,1703,1702,352
20230719,111100,978506493,1704,1702,1704,1702,3389
20230719,111000,972738392,1703,1704,1704,1702,2837
20230719,110900,967904654,1705,1704,1706,1704,264
20230719,110800,967454544,1704,1705,1705,1702,1152
20230719,110700,965492398,1705,1704,1705,1703,349
20230719,110600,964897902,1704,1703,1704,1703,551
20230719,110500,963959347,1703,1706,1706,1702,1224
20230719,110400,961873176,1706,1702,1707,1702,2450
20230719,110300,957695911,1702,1703,1703,1701,1639
20230719,110200,954906268,1703,1707,1707,1702,9880
20230719,110100,938055827,1708,1713,1713,1708,334
20230719,110000,937483849,1713,1708,1713,1707,731
20230719,105900,936233903,1708,1708,1713,1708,616
20230719,105800,935181645,1708,1708,1708,1708,791
20230719,105700,933830617,1708,1708,1714,1708,1436
20230719,105600,931376926,1707,1707,1707,1707,199
20230719,105500,931037233,1707,1718,1718,1707,2163
20230719,105400,927342932,1718,1720,1720,1718,260
20230719,105300,926895811,1720,1728,1728,1720,4922
20230719,105200,918404400,1730,1727,1730,1727,350
20230719,105100,917799944,1727,1729,1730,1727,247
20230719,105000,917373178,1733,1733,1733,1733,0
20230719,104900,917373178,1733,1733,1733,1733,0
20230719,104800,917373178,1733,1734,1734,1733,16
20230719,104700,917345437,1734,1726,1734,1725,33
20230719,104600,917288490,1726,1730,1730,1726,136
20230719,104500,917053554,1728,1728,1728,1728,7
20230719,104400,917041458,1735,1731,1735,1728,56
20230719,104300,916944659,1728,1728,1728,1728,3
20230719,104200,916939475,1728,1738,1738,1727,1021
20230719,104100,915174188,1738,1736,1738,1736,1306
20230719,104000,912904364,1723,1733,1740,1723,1987
20230719,103900,909457883,1733,1736,1736,1733,401
20230719,103800,908762771,1736,1725,1736,1725,2308
20230719,103700,904761570,1725,1725,1725,1724,825
20230719,103600,903338625,1724,1725,1731,1724,698
20230719,103500,902132233,1724,1725,1725,1724,11
20230719,103400,902113266,1724,1722,1724,1722,171
20230719,103300,901818800,1721,1719,1721,1719,960
20230719,103200,900168148,1718,1712,1718,1712,612
20230719,103100,899118265,1712,1711,1712,1711,618
20230719,103000,898060305,1711,1707,1711,1707,713
20230719,102900,896842470,1707,1707,1707,1707,3
20230719,102800,896837349,1707,1707,1710,1707,150
20230719,102700,896581233,1707,1710,1710,1707,10
20230719,102600,896564160,1710,1710,1710,1707,1300
20230719,102500,894341379,1707,1707,1707,1707,1659
20230719,102400,891509466,1707,1708,1711,1707,1110
20230719,102300,889613894,1714,1714,1714,1714,674
20230719,102200,888458658,1715,1714,1715,1714,573
20230719,102100,887476106,1714,1714,1714,1714,196
20230719,102000,887140162,1715,1707,1715,1707,979
20230719,101900,885466903,1707,1707,1707,1706,907
20230719,101800,883918784,1707,1709,1709,1707,1486
20230719,101700,881381150,1709,1708,1709,1708,153
20230719,101600,881119744,1709,1709,1709,1709,274
20230719,101500,880651478,1709,1711,1711,1708,15872
20230719,101400,853518354,1711,1717,1717,1711,414
20230719,101300,852808679,1717,1717,1717,1717,1
20230719,101200,852806962,1717,1717,1717,1717,145
20230719,101100,852557997,1711,1718,1718,1711,1632
20230719,101000,849761355,1718,1714,1718,1710,5517
20230719,100900,840302685,1717,1716,1717,1714,1943
20230719,100800,836967795,1717,1716,1717,1716,221
20230719,100700,836588549,1717,1719,1719,1717,630
20230719,100600,835506779,1722,1728,1728,1719,2451
20230719,100500,831284517,1727,1727,1728,1727,766
20230719,100400,829961327,1727,1721,1727,1721,1540
20230719,100300,827307747,1721,1707,1755,1707,4270
20230719,100200,819887055,1717,1717,1718,1707,1106
20230719,100100,817988374,1719,1699,1719,1699,7581
20230719,100000,805084638,1698,1699,1699,1697,433
20230719,095900,804349520,1699,1695,1700,1695,570
20230719,095800,803382445,1695,1694,1695,1694,1528
20230719,095700,800793893,1694,1694,1694,1693,1246
20230719,095600,798683482,1694,1694,1694,1694,367
20230719,095500,798061784,1694,1695,1700,1694,12651
20230719,095400,776606580,1695,1695,1695,1695,1119
20230719,095300,774709875,1694,1692,1694,1690,20780
20230719,095200,739552175,1690,1693,1693,1688,11576
20230719,095100,719978020,1693,1693,1694,1691,2112
20230719,095000,716402964,1693,1693,1693,1693,2897
20230719,094900,711498343,1695,1696,1696,1693,459
20230719,094800,710720939,1695,1695,1696,1693,1518
20230719,094700,708148269,1696,1698,1698,1695,2797
20230719,094600,703404215,1698,1695,1698,1689,4467
20230719,094500,695843446,1696,1723,1723,1696,10838
20230719,094400,677398922,1730,1743,1743,1723,4445
20230719,094300,669707092,1744,1753,1753,1744,1843
20230719,094200,666485815,1755,1758,1758,1753,3240
20230719,094100,660800401,1758,1748,1760,1747,2398
20230719,094000,656596504,1747,1744,1747,1743,2831
20230719,093900,651659520,1743,1738,1743,1735,2394
20230719,093800,647491955,1738,1731,1747,1728,5817
20230719,093700,637395033,1731,1726,1732,1725,3032
20230719,093600,632156734,1726,1719,1726,1719,1786
20230719,093500,629081697,1719,1715,1719,1713,7750
20230719,093400,615800714,1716,1707,1716,1707,4760
20230719,093300,607657284,1706,1704,1706,1704,2147
20230719,093200,603996329,1703,1696,1703,1696,2345
20230719,093100,600011264,1696,1696,1696,1696,1983
20230719,093000,596648096,1693,1696,1696,1692,662
20230719,092900,595526592,1698,1687,1698,1687,9420
20230719,092800,579593647,1687,1684,1687,1684,2780
20230719,092700,574906872,1684,1683,1684,1681,12640
20230719,092600,553635789,1684,1687,1687,1684,8386
20230719,092500,539503788,1687,1687,1687,1686,6866
20230719,092400,527924849,1687,1690,1690,1687,3073
20230719,092300,522731811,1690,1687,1692,1686,13342
20230719,092200,500206890,1687,1691,1691,1687,4075
20230719,092100,493327022,1692,1693,1693,1690,877
20230719,092000,491843762,1693,1688,1696,1686,6744
20230719,091900,480458976,1687,1688,1688,1686,4750
20230719,091800,472447457,1689,1700,1700,1688,5825
20230719,091700,462589254,1700,1699,1700,1698,5750
20230719,091600,452818498,1699,1707,1707,1699,19770
20230719,091500,419168050,1706,1707,1707,1705,4540
20230719,091400,411419430,1707,1711,1712,1703,7105
20230719,091300,399282734,1713,1700,1714,1693,42714
20230719,091200,326600435,1700,1690,1700,1689,14145
20230719,091100,302664810,1690,1687,1690,1681,17239
20230719,091000,273619691,1687,1690,1691,1685,6835
20230719,090900,262089582,1691,1710,1710,1685,17095
20230719,090800,233112277,1715,1735,1735,1715,14216
20230719,090700,208577782,1735,1740,1740,1733,6293
20230719,090600,197654859,1740,1741,1742,1723,12907
20230719,090500,175270250,1742,1761,1768,1740,8643
20230719,090400,160109386,1761,1771,1772,1760,8120
20230719,090300,145739832,1771,1774,1790,1770,9413
20230719,090200,129022889,1774,1800,1806,1774,13221
20230719,090100,105362255,1809,1827,1838,1795,19444
20230719,090000,70287044,1827,1847,1851,1827,37030