KissMeData/200230/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202200,312452840,1042,1042,1042,1042,4368
20230719,202100,312452840,1042,1042,1042,1042,0
20230719,202000,312452840,1042,1042,1042,1042,0
20230719,201900,312452840,1042,1042,1042,1042,0
20230719,201800,312452840,1042,1042,1042,1042,0
20230719,201700,312452840,1042,1042,1042,1042,0
20230719,201600,312452840,1042,1042,1042,1042,0
20230719,201500,312452840,1042,1042,1042,1042,0
20230719,201400,312452840,1042,1042,1042,1042,0
20230719,201300,312452840,1042,1042,1042,1042,0
20230719,201200,312452840,1042,1042,1042,1042,0
20230719,201100,312452840,1042,1042,1042,1042,0
20230719,201000,312452840,1042,1042,1042,1042,0
20230719,200900,312452840,1042,1042,1042,1042,0
20230719,200800,312452840,1042,1042,1042,1042,0
20230719,200700,312452840,1042,1042,1042,1042,0
20230719,200600,312452840,1042,1042,1042,1042,0
20230719,200500,312452840,1042,1042,1042,1042,0
20230719,200400,312452840,1042,1042,1042,1042,0
20230719,200300,312452840,1042,1042,1042,1042,0
20230719,200200,312452840,1042,1042,1042,1042,0
20230719,200100,312452840,1042,1042,1042,1042,0
20230719,200000,312452840,1042,1042,1042,1042,0
20230719,195900,312452840,1042,1042,1042,1042,0
20230719,195800,312452840,1042,1042,1042,1042,0
20230719,195700,312452840,1042,1042,1042,1042,0
20230719,195600,312452840,1042,1042,1042,1042,0
20230719,195500,312452840,1042,1042,1042,1042,0
20230719,195400,312452840,1042,1042,1042,1042,0
20230719,195300,312452840,1042,1042,1042,1042,0
20230719,195200,312452840,1042,1042,1042,1042,4368
20230719,195100,312452840,1042,1042,1042,1042,0
20230719,195000,312452840,1042,1042,1042,1042,0
20230719,194900,312452840,1042,1042,1042,1042,0
20230719,194800,312452840,1042,1042,1042,1042,0
20230719,194700,312452840,1042,1042,1042,1042,0
20230719,194600,312452840,1042,1042,1042,1042,0
20230719,194500,312452840,1042,1042,1042,1042,0
20230719,194400,312452840,1042,1042,1042,1042,0
20230719,194300,312452840,1042,1042,1042,1042,0
20230719,194200,312452840,1042,1042,1042,1042,0
20230719,194100,312452840,1042,1042,1042,1042,0
20230719,194000,312452840,1042,1042,1042,1042,0
20230719,193900,312452840,1042,1042,1042,1042,0
20230719,193800,312452840,1042,1042,1042,1042,0
20230719,193700,312452840,1042,1042,1042,1042,0
20230719,193600,312452840,1042,1042,1042,1042,0
20230719,193500,312452840,1042,1042,1042,1042,0
20230719,193400,312452840,1042,1042,1042,1042,0
20230719,193300,312452840,1042,1042,1042,1042,0
20230719,193200,312452840,1042,1042,1042,1042,0
20230719,193100,312452840,1042,1042,1042,1042,0
20230719,193000,312452840,1042,1042,1042,1042,0
20230719,192900,312452840,1042,1042,1042,1042,0
20230719,192800,312452840,1042,1042,1042,1042,0
20230719,192700,312452840,1042,1042,1042,1042,0
20230719,192600,312452840,1042,1042,1042,1042,0
20230719,192500,312452840,1042,1042,1042,1042,0
20230719,192400,312452840,1042,1042,1042,1042,0
20230719,192300,312452840,1042,1042,1042,1042,0
20230719,192200,312452840,1042,1042,1042,1042,4368
20230719,192100,312452840,1042,1042,1042,1042,0
20230719,192000,312452840,1042,1042,1042,1042,0
20230719,191900,312452840,1042,1042,1042,1042,0
20230719,191800,312452840,1042,1042,1042,1042,0
20230719,191700,312452840,1042,1042,1042,1042,0
20230719,191600,312452840,1042,1042,1042,1042,0
20230719,191500,312452840,1042,1042,1042,1042,0
20230719,191400,312452840,1042,1042,1042,1042,0
20230719,191300,312452840,1042,1042,1042,1042,0
20230719,191200,312452840,1042,1042,1042,1042,0
20230719,191100,312452840,1042,1042,1042,1042,0
20230719,191000,312452840,1042,1042,1042,1042,0
20230719,190900,312452840,1042,1042,1042,1042,0
20230719,190800,312452840,1042,1042,1042,1042,0
20230719,190700,312452840,1042,1042,1042,1042,0
20230719,190600,312452840,1042,1042,1042,1042,0
20230719,190500,312452840,1042,1042,1042,1042,0
20230719,190400,312452840,1042,1042,1042,1042,0
20230719,190300,312452840,1042,1042,1042,1042,0
20230719,190200,312452840,1042,1042,1042,1042,0
20230719,190100,312452840,1042,1042,1042,1042,0
20230719,190000,312452840,1042,1042,1042,1042,0
20230719,185900,312452840,1042,1042,1042,1042,0
20230719,185800,312452840,1042,1042,1042,1042,0
20230719,185700,312452840,1042,1042,1042,1042,0
20230719,185600,312452840,1042,1042,1042,1042,0
20230719,185500,312452840,1042,1042,1042,1042,0
20230719,185400,312452840,1042,1042,1042,1042,0
20230719,185300,312452840,1042,1042,1042,1042,0
20230719,185200,312452840,1042,1042,1042,1042,4368
20230719,185100,312452840,1042,1042,1042,1042,0
20230719,185000,312452840,1042,1042,1042,1042,0
20230719,184900,312452840,1042,1042,1042,1042,0
20230719,184800,312452840,1042,1042,1042,1042,0
20230719,184700,312452840,1042,1042,1042,1042,0
20230719,184600,312452840,1042,1042,1042,1042,0
20230719,184500,312452840,1042,1042,1042,1042,0
20230719,184400,312452840,1042,1042,1042,1042,0
20230719,184300,312452840,1042,1042,1042,1042,0
20230719,184200,312452840,1042,1042,1042,1042,0
20230719,184100,312452840,1042,1042,1042,1042,0
20230719,184000,312452840,1042,1042,1042,1042,0
20230719,183900,312452840,1042,1042,1042,1042,0
20230719,183800,312452840,1042,1042,1042,1042,0
20230719,183700,312452840,1042,1042,1042,1042,0
20230719,183600,312452840,1042,1042,1042,1042,0
20230719,183500,312452840,1042,1042,1042,1042,0
20230719,183400,312452840,1042,1042,1042,1042,0
20230719,183300,312452840,1042,1042,1042,1042,0
20230719,183200,312452840,1042,1042,1042,1042,0
20230719,183100,312452840,1042,1042,1042,1042,0
20230719,183000,312452840,1042,1042,1042,1042,0
20230719,182900,312452840,1042,1042,1042,1042,0
20230719,182800,312452840,1042,1042,1042,1042,0
20230719,182700,312452840,1042,1042,1042,1042,0
20230719,182600,312452840,1042,1042,1042,1042,0
20230719,182500,312452840,1042,1042,1042,1042,0
20230719,182400,312452840,1042,1042,1042,1042,0
20230719,182300,312452840,1042,1042,1042,1042,0
20230719,182200,312452840,1042,1042,1042,1042,4368
20230719,182100,312452840,1042,1042,1042,1042,0
20230719,182000,312452840,1042,1042,1042,1042,0
20230719,181900,312452840,1042,1042,1042,1042,0
20230719,181800,312452840,1042,1042,1042,1042,0
20230719,181700,312452840,1042,1042,1042,1042,0
20230719,181600,312452840,1042,1042,1042,1042,0
20230719,181500,312452840,1042,1042,1042,1042,0
20230719,181400,312452840,1042,1042,1042,1042,0
20230719,181300,312452840,1042,1042,1042,1042,0
20230719,181200,312452840,1042,1042,1042,1042,0
20230719,181100,312452840,1042,1042,1042,1042,0
20230719,181000,312452840,1042,1042,1042,1042,0
20230719,180900,312452840,1042,1042,1042,1042,0
20230719,180800,312452840,1042,1042,1042,1042,0
20230719,180700,312452840,1042,1042,1042,1042,0
20230719,180600,312452840,1042,1042,1042,1042,0
20230719,180500,312452840,1042,1042,1042,1042,0
20230719,180400,312452840,1042,1042,1042,1042,0
20230719,180300,312452840,1042,1042,1042,1042,0
20230719,180200,312452840,1042,1042,1042,1042,0
20230719,180100,312452840,1042,1042,1042,1042,0
20230719,180000,312452840,1042,1042,1042,1042,0
20230719,175900,312452840,1042,1042,1042,1042,0
20230719,175800,312452840,1042,1042,1042,1042,0
20230719,175700,312452840,1042,1042,1042,1042,0
20230719,175600,312452840,1042,1042,1042,1042,0
20230719,175500,312452840,1042,1042,1042,1042,0
20230719,175400,312452840,1042,1042,1042,1042,0
20230719,175300,312452840,1042,1042,1042,1042,0
20230719,175200,312452840,1042,1042,1042,1042,4368
20230719,175100,312452840,1042,1042,1042,1042,0
20230719,175000,312452840,1042,1042,1042,1042,0
20230719,174900,312452840,1042,1042,1042,1042,0
20230719,174800,312452840,1042,1042,1042,1042,0
20230719,174700,312452840,1042,1042,1042,1042,0
20230719,174600,312452840,1042,1042,1042,1042,0
20230719,174500,312452840,1042,1042,1042,1042,0
20230719,174400,312452840,1042,1042,1042,1042,0
20230719,174300,312452840,1042,1042,1042,1042,0
20230719,174200,312452840,1042,1042,1042,1042,0
20230719,174100,312452840,1042,1042,1042,1042,0
20230719,174000,312452840,1042,1042,1042,1042,0
20230719,173900,312452840,1042,1042,1042,1042,0
20230719,173800,312452840,1042,1042,1042,1042,0
20230719,173700,312452840,1042,1042,1042,1042,0
20230719,173600,312452840,1042,1042,1042,1042,0
20230719,173500,312452840,1042,1042,1042,1042,0
20230719,173400,312452840,1042,1042,1042,1042,0
20230719,173300,312452840,1042,1042,1042,1042,0
20230719,173200,312452840,1042,1042,1042,1042,0
20230719,173100,312452840,1042,1042,1042,1042,0
20230719,173000,312452840,1042,1042,1042,1042,0
20230719,172900,312452840,1042,1042,1042,1042,0
20230719,172800,312452840,1042,1042,1042,1042,0
20230719,172700,312452840,1042,1042,1042,1042,0
20230719,172600,312452840,1042,1042,1042,1042,0
20230719,172500,312452840,1042,1042,1042,1042,0
20230719,172400,312452840,1042,1042,1042,1042,0
20230719,172300,312452840,1042,1042,1042,1042,0
20230719,172200,312452840,1042,1042,1042,1042,4368
20230719,172100,312452840,1042,1042,1042,1042,0
20230719,172000,312452840,1042,1042,1042,1042,0
20230719,171900,312452840,1042,1042,1042,1042,0
20230719,171800,312452840,1042,1042,1042,1042,0
20230719,171700,312452840,1042,1042,1042,1042,0
20230719,171600,312452840,1042,1042,1042,1042,0
20230719,171500,312452840,1042,1042,1042,1042,0
20230719,171400,312452840,1042,1042,1042,1042,0
20230719,171300,312452840,1042,1042,1042,1042,0
20230719,171200,312452840,1042,1042,1042,1042,0
20230719,171100,312452840,1042,1042,1042,1042,0
20230719,171000,312452840,1042,1042,1042,1042,0
20230719,170900,312452840,1042,1042,1042,1042,0
20230719,170800,312452840,1042,1042,1042,1042,0
20230719,170700,312452840,1042,1042,1042,1042,0
20230719,170600,312452840,1042,1042,1042,1042,0
20230719,170500,312452840,1042,1042,1042,1042,0
20230719,170400,312452840,1042,1042,1042,1042,0
20230719,170300,312452840,1042,1042,1042,1042,0
20230719,170200,312452840,1042,1042,1042,1042,0
20230719,170100,312452840,1042,1042,1042,1042,0
20230719,170000,312452840,1042,1042,1042,1042,0
20230719,165900,312452840,1042,1042,1042,1042,0
20230719,165800,312452840,1042,1042,1042,1042,0
20230719,165700,312452840,1042,1042,1042,1042,0
20230719,165600,312452840,1042,1042,1042,1042,0
20230719,165500,312452840,1042,1042,1042,1042,0
20230719,165400,312452840,1042,1042,1042,1042,0
20230719,165300,312452840,1042,1042,1042,1042,0
20230719,165200,312452840,1042,1042,1042,1042,4368
20230719,165100,312452840,1042,1042,1042,1042,0
20230719,165000,312452840,1042,1042,1042,1042,0
20230719,164900,312452840,1042,1042,1042,1042,0
20230719,164800,312452840,1042,1042,1042,1042,0
20230719,164700,312452840,1042,1042,1042,1042,0
20230719,164600,312452840,1042,1042,1042,1042,0
20230719,164500,312452840,1042,1042,1042,1042,0
20230719,164400,312452840,1042,1042,1042,1042,0
20230719,164300,312452840,1042,1042,1042,1042,0
20230719,164200,312452840,1042,1042,1042,1042,0
20230719,164100,312452840,1042,1042,1042,1042,0
20230719,164000,312452840,1042,1042,1042,1042,0
20230719,163900,312452840,1042,1042,1042,1042,0
20230719,163800,312452840,1042,1042,1042,1042,0
20230719,163700,312452840,1042,1042,1042,1042,0
20230719,163600,312452840,1042,1042,1042,1042,0
20230719,163500,312452840,1042,1042,1042,1042,0
20230719,163400,312452840,1042,1042,1042,1042,0
20230719,163300,312452840,1042,1042,1042,1042,0
20230719,163200,312452840,1042,1042,1042,1042,0
20230719,163100,312452840,1042,1042,1042,1042,0
20230719,163000,312452840,1042,1042,1042,1042,0
20230719,162900,312452840,1042,1042,1042,1042,0
20230719,162800,312452840,1042,1042,1042,1042,0
20230719,162700,312452840,1042,1042,1042,1042,0
20230719,162600,312452840,1042,1042,1042,1042,0
20230719,162500,312452840,1042,1042,1042,1042,0
20230719,162400,312452840,1042,1042,1042,1042,0
20230719,162300,312452840,1042,1042,1042,1042,0
20230719,162200,312452840,1042,1042,1042,1042,4368
20230719,162100,312452840,1042,1042,1042,1042,0
20230719,162000,312452840,1042,1042,1042,1042,0
20230719,161900,312452840,1042,1042,1042,1042,0
20230719,161800,312452840,1042,1042,1042,1042,0
20230719,161700,312452840,1042,1042,1042,1042,0
20230719,161600,312452840,1042,1042,1042,1042,0
20230719,161500,312452840,1042,1042,1042,1042,0
20230719,161400,312452840,1042,1042,1042,1042,0
20230719,161300,312452840,1042,1042,1042,1042,0
20230719,161200,312452840,1042,1042,1042,1042,0
20230719,161100,312452840,1042,1042,1042,1042,0
20230719,161000,312452840,1042,1042,1042,1042,0
20230719,160900,312452840,1042,1042,1042,1042,0
20230719,160800,312452840,1042,1042,1042,1042,0
20230719,160700,312452840,1042,1042,1042,1042,0
20230719,160600,312452840,1042,1042,1042,1042,0
20230719,160500,312452840,1042,1042,1042,1042,0
20230719,160400,312452840,1042,1042,1042,1042,0
20230719,160300,312452840,1042,1042,1042,1042,0
20230719,160200,312452840,1042,1042,1042,1042,0
20230719,160100,312452840,1042,1042,1042,1042,0
20230719,160000,312452840,1042,1042,1042,1042,0
20230719,155900,312452840,1042,1042,1042,1042,0
20230719,155800,312452840,1042,1042,1042,1042,0
20230719,155700,312452840,1042,1042,1042,1042,0
20230719,155600,312452840,1042,1042,1042,1042,0
20230719,155500,312452840,1042,1042,1042,1042,0
20230719,155400,312452840,1042,1042,1042,1042,0
20230719,155300,312452840,1042,1042,1042,1042,0
20230719,155200,312452840,1042,1042,1042,1042,4368
20230719,155100,312452840,1042,1042,1042,1042,0
20230719,155000,312452840,1042,1042,1042,1042,0
20230719,154900,312452840,1042,1042,1042,1042,0
20230719,154800,312452840,1042,1042,1042,1042,0
20230719,154700,312452840,1042,1042,1042,1042,0
20230719,154600,312452840,1042,1042,1042,1042,0
20230719,154500,312452840,1042,1042,1042,1042,0
20230719,154400,312452840,1042,1042,1042,1042,0
20230719,154300,312452840,1042,1042,1042,1042,0
20230719,154200,312452840,1042,1042,1042,1042,0
20230719,154100,312452840,1042,1042,1042,1042,0
20230719,154000,312452840,1042,1042,1042,1042,0
20230719,153900,312452840,1042,1042,1042,1042,0
20230719,153800,312452840,1042,1042,1042,1042,0
20230719,153700,312452840,1042,1042,1042,1042,0
20230719,153600,312452840,1042,1042,1042,1042,0
20230719,153500,312452840,1042,1042,1042,1042,0
20230719,153400,312452840,1042,1042,1042,1042,0
20230719,153300,312452840,1042,1042,1042,1042,0
20230719,153200,312452840,1042,1042,1042,1042,0
20230719,153100,312452840,1042,1042,1042,1042,0
20230719,153000,312452840,1042,1042,1042,1042,4368
20230719,152900,307901384,1049,1049,1049,1049,0
20230719,152800,307901384,1049,1049,1049,1049,0
20230719,152700,307901384,1049,1049,1049,1049,0
20230719,152600,307901384,1049,1049,1049,1049,0
20230719,152500,307901384,1049,1049,1049,1049,0
20230719,152400,307901384,1049,1049,1049,1049,0
20230719,152300,307901384,1049,1049,1049,1049,0
20230719,152200,307901384,1049,1049,1049,1049,0
20230719,152100,307901384,1049,1049,1049,1049,0
20230719,152000,307901384,1049,1049,1049,1049,0
20230719,151900,307901384,1049,1049,1049,1049,57
20230719,151800,307841591,1049,1049,1049,1049,121
20230719,151700,307714662,1049,1049,1049,1049,0
20230719,151600,307714662,1049,1049,1050,1049,132
20230719,151500,307576154,1042,1044,1044,1042,9990
20230719,151400,297162943,1043,1046,1046,1043,2050
20230719,151300,295024391,1047,1047,1047,1047,1
20230719,151200,295023344,1047,1047,1047,1047,2
20230719,151100,295021250,1047,1048,1048,1047,10
20230719,151000,295010779,1048,1049,1049,1048,201
20230719,150900,294799932,1050,1050,1050,1050,0
20230719,150800,294799932,1050,1050,1050,1050,0
20230719,150700,294799932,1050,1050,1050,1050,0
20230719,150600,294799932,1050,1050,1050,1050,0
20230719,150500,294799932,1050,1050,1050,1050,12
20230719,150400,294787332,1049,1049,1049,1049,0
20230719,150300,294787332,1049,1049,1049,1049,5
20230719,150200,294782087,1049,1049,1049,1049,319
20230719,150100,294447456,1050,1050,1050,1050,1
20230719,150000,294446406,1045,1045,1045,1045,0
20230719,145900,294446406,1045,1045,1045,1045,0
20230719,145800,294446406,1045,1045,1045,1045,3
20230719,145700,294443271,1050,1049,1050,1049,127
20230719,145600,294309926,1049,1049,1049,1049,0
20230719,145500,294309926,1049,1049,1049,1049,0
20230719,145400,294309926,1049,1049,1049,1049,5
20230719,145300,294304681,1050,1050,1050,1050,0
20230719,145200,294304681,1050,1050,1050,1050,0
20230719,145100,294304681,1050,1050,1050,1050,0
20230719,145000,294304681,1050,1048,1050,1048,2
20230719,144900,294302583,1048,1048,1048,1048,0
20230719,144800,294302583,1048,1048,1048,1048,0
20230719,144700,294302583,1048,1048,1048,1048,129
20230719,144600,294167391,1048,1048,1048,1048,0
20230719,144500,294167391,1048,1048,1048,1048,0
20230719,144400,294167391,1048,1048,1048,1048,0
20230719,144300,294167391,1048,1048,1048,1048,0
20230719,144200,294167391,1048,1050,1050,1048,297
20230719,144100,293855861,1050,1050,1050,1050,0
20230719,144000,293855861,1050,1050,1050,1050,200
20230719,143900,293645861,1050,1050,1050,1050,0
20230719,143800,293645861,1050,1050,1050,1050,0
20230719,143700,293645861,1050,1050,1050,1050,58
20230719,143600,293584961,1050,1050,1050,1050,0
20230719,143500,293584961,1050,1050,1050,1050,6
20230719,143400,293578661,1050,1050,1050,1050,800
20230719,143300,292738661,1050,1050,1050,1050,0
20230719,143200,292738661,1050,1047,1050,1047,1013
20230719,143100,291677246,1048,1048,1048,1048,0
20230719,143000,291677246,1048,1048,1048,1048,0
20230719,142900,291677246,1048,1048,1048,1048,0
20230719,142800,291677246,1048,1048,1048,1048,0
20230719,142700,291677246,1048,1042,1048,1042,43
20230719,142600,291632416,1043,1043,1043,1043,27
20230719,142500,291604255,1045,1045,1045,1043,1729
20230719,142400,289800900,1044,1044,1044,1044,998
20230719,142300,288758988,1045,1044,1045,1043,3185
20230719,142200,285435467,1045,1046,1046,1045,1246
20230719,142100,284133140,1046,1046,1046,1046,0
20230719,142000,284133140,1046,1046,1046,1046,67
20230719,141900,284063058,1048,1048,1048,1048,0
20230719,141800,284063058,1048,1048,1048,1048,5
20230719,141700,284057818,1048,1047,1048,1047,244
20230719,141600,283802111,1047,1047,1047,1047,0
20230719,141500,283802111,1047,1047,1047,1047,26
20230719,141400,283774889,1046,1046,1046,1046,0
20230719,141300,283774889,1046,1046,1046,1046,0
20230719,141200,283774889,1046,1046,1046,1046,0
20230719,141100,283774889,1046,1046,1046,1046,0
20230719,141000,283774889,1046,1046,1046,1046,475
20230719,140900,283278039,1047,1047,1047,1047,1
20230719,140800,283276992,1046,1046,1046,1046,52
20230719,140700,283222600,1047,1047,1047,1047,553
20230719,140600,282643609,1046,1046,1046,1046,0
20230719,140500,282643609,1046,1047,1047,1046,213
20230719,140400,282420702,1046,1046,1046,1046,9
20230719,140300,282411288,1046,1046,1046,1046,5
20230719,140200,282406058,1046,1047,1047,1046,138
20230719,140100,282261577,1046,1046,1046,1046,0
20230719,140000,282261577,1046,1046,1046,1046,0
20230719,135900,282261577,1046,1046,1046,1046,50
20230719,135800,282209277,1047,1047,1047,1047,0
20230719,135700,282209277,1047,1047,1047,1047,0
20230719,135600,282209277,1047,1047,1047,1047,7
20230719,135500,282201948,1047,1047,1047,1047,0
20230719,135400,282201948,1047,1047,1047,1047,0
20230719,135300,282201948,1047,1047,1047,1047,124
20230719,135200,282072120,1047,1047,1047,1047,1
20230719,135100,282071073,1047,1047,1047,1047,0
20230719,135000,282071073,1047,1047,1047,1047,0
20230719,134900,282071073,1047,1045,1047,1045,34
20230719,134800,282035541,1045,1045,1045,1045,240
20230719,134700,281784741,1045,1045,1045,1045,0
20230719,134600,281784741,1045,1045,1045,1045,0
20230719,134500,281784741,1045,1045,1045,1045,697
20230719,134400,281056376,1043,1043,1043,1043,0
20230719,134300,281056376,1043,1043,1043,1043,90
20230719,134200,280962506,1043,1043,1043,1043,0
20230719,134100,280962506,1043,1043,1043,1043,0
20230719,134000,280962506,1043,1043,1043,1043,4
20230719,133900,280958334,1043,1046,1046,1043,25
20230719,133800,280932253,1047,1043,1047,1043,90
20230719,133700,280838301,1046,1042,1046,1042,512
20230719,133600,280302792,1042,1046,1047,1042,654
20230719,133500,279621152,1044,1044,1044,1044,121
20230719,133400,279494828,1046,1049,1049,1046,142
20230719,133300,279345885,1049,1049,1049,1049,0
20230719,133200,279345885,1049,1049,1049,1049,0
20230719,133100,279345885,1049,1047,1049,1047,2
20230719,133000,279343789,1049,1046,1049,1046,5
20230719,132900,279338552,1046,1046,1046,1046,0
20230719,132800,279338552,1046,1046,1046,1046,1
20230719,132700,279337506,1047,1046,1047,1045,36
20230719,132600,279299856,1047,1042,1047,1042,1829
20230719,132500,277391031,1042,1039,1043,1038,17600
20230719,132400,259047463,1039,1038,1039,1038,2028
20230719,132300,256942397,1038,1037,1038,1037,199
20230719,132200,256736032,1037,1036,1037,1036,200
20230719,132100,256528831,1036,1036,1036,1036,0
20230719,132000,256528831,1036,1036,1036,1036,12
20230719,131900,256516399,1036,1036,1036,1036,81
20230719,131800,256432483,1036,1036,1036,1036,0
20230719,131700,256432483,1036,1036,1036,1036,100
20230719,131600,256328883,1035,1035,1035,1035,0
20230719,131500,256328883,1035,1035,1035,1035,61
20230719,131400,256265748,1035,1035,1035,1035,0
20230719,131300,256265748,1035,1035,1035,1035,0
20230719,131200,256265748,1035,1035,1035,1035,0
20230719,131100,256265748,1035,1035,1035,1035,200
20230719,131000,256058748,1035,1035,1035,1035,0
20230719,130900,256058748,1035,1035,1035,1035,0
20230719,130800,256058748,1035,1035,1035,1035,10
20230719,130700,256048398,1035,1035,1035,1035,3500
20230719,130600,252425898,1036,1036,1036,1036,1
20230719,130500,252424862,1037,1036,1037,1036,7
20230719,130400,252417609,1036,1036,1036,1036,10
20230719,130300,252407249,1037,1037,1037,1037,1
20230719,130200,252406212,1037,1037,1037,1037,1
20230719,130100,252405175,1036,1036,1036,1036,63
20230719,130000,252339907,1036,1036,1036,1036,64
20230719,125900,252273603,1037,1038,1038,1037,2
20230719,125800,252271528,1035,1035,1035,1035,1313
20230719,125700,250912573,1035,1035,1035,1035,0
20230719,125600,250912573,1035,1035,1035,1035,441
20230719,125500,250456138,1036,1036,1036,1036,0
20230719,125400,250456138,1036,1036,1036,1036,0
20230719,125300,250456138,1036,1036,1036,1036,0
20230719,125200,250456138,1036,1036,1036,1036,15
20230719,125100,250440598,1036,1036,1036,1036,0
20230719,125000,250440598,1036,1036,1036,1036,168
20230719,124900,250266550,1037,1037,1037,1037,11
20230719,124800,250255143,1033,1033,1033,1033,0
20230719,124700,250255143,1033,1033,1033,1033,0
20230719,124600,250255143,1033,1034,1034,1033,800
20230719,124500,249428249,1038,1038,1038,1038,0
20230719,124400,249428249,1038,1038,1038,1038,1
20230719,124300,249427211,1038,1038,1038,1038,121
20230719,124200,249301613,1038,1038,1038,1038,0
20230719,124100,249301613,1038,1038,1038,1038,0
20230719,124000,249301613,1038,1038,1038,1038,0
20230719,123900,249301613,1038,1038,1038,1038,0
20230719,123800,249301613,1038,1038,1038,1038,5
20230719,123700,249296423,1038,1038,1038,1038,99
20230719,123600,249193661,1038,1038,1038,1038,0
20230719,123500,249193661,1038,1038,1038,1038,143
20230719,123400,249045227,1038,1038,1038,1038,1
20230719,123300,249044189,1038,1038,1038,1038,0
20230719,123200,249044189,1038,1038,1038,1038,15
20230719,123100,249028619,1038,1038,1038,1038,82
20230719,123000,248943503,1038,1038,1038,1038,2
20230719,122900,248941427,1038,1038,1038,1038,0
20230719,122800,248941427,1038,1038,1038,1038,0
20230719,122700,248941427,1038,1038,1038,1038,0
20230719,122600,248941427,1038,1038,1038,1038,518
20230719,122500,248403743,1038,1038,1038,1038,0
20230719,122400,248403743,1038,1038,1038,1038,0
20230719,122300,248403743,1038,1036,1038,1028,10940
20230719,122200,237128961,1036,1036,1036,1036,60
20230719,122100,237066801,1036,1036,1036,1036,0
20230719,122000,237066801,1036,1036,1036,1036,100
20230719,121900,236963201,1036,1037,1037,1036,1000
20230719,121800,235926293,1038,1038,1038,1038,0
20230719,121700,235926293,1038,1038,1038,1038,10
20230719,121600,235915913,1038,1038,1038,1038,251
20230719,121500,235655375,1038,1038,1038,1038,0
20230719,121400,235655375,1038,1038,1038,1038,1300
20230719,121300,234305975,1039,1039,1039,1039,1119
20230719,121200,233143334,1038,1038,1038,1038,0
20230719,121100,233143334,1038,1038,1038,1038,74
20230719,121000,233066522,1039,1039,1039,1039,0
20230719,120900,233066522,1039,1039,1039,1039,0
20230719,120800,233066522,1039,1039,1039,1039,100
20230719,120700,232962622,1039,1039,1039,1039,0
20230719,120600,232962622,1039,1039,1039,1039,0
20230719,120500,232962622,1039,1039,1039,1039,0
20230719,120400,232962622,1039,1039,1039,1039,2
20230719,120300,232960544,1039,1039,1039,1039,0
20230719,120200,232960544,1039,1039,1039,1039,0
20230719,120100,232960544,1039,1039,1039,1039,0
20230719,120000,232960544,1039,1039,1039,1039,1
20230719,115900,232959505,1038,1038,1038,1038,1
20230719,115800,232958467,1031,1031,1031,1031,0
20230719,115700,232958467,1031,1038,1038,1030,19189
20230719,115600,213153717,1039,1039,1039,1039,1
20230719,115500,213152678,1037,1037,1037,1037,0
20230719,115400,213152678,1037,1037,1037,1037,775
20230719,115300,212349003,1038,1039,1039,1038,1220
20230719,115200,211081484,1040,1040,1040,1040,0
20230719,115100,211081484,1040,1040,1040,1040,48
20230719,115000,211031564,1039,1039,1039,1039,0
20230719,114900,211031564,1039,1039,1039,1039,0
20230719,114800,211031564,1039,1039,1039,1039,5
20230719,114700,211026369,1040,1040,1040,1040,2
20230719,114600,211024289,1043,1043,1043,1043,0
20230719,114500,211024289,1043,1043,1043,1043,0
20230719,114400,211024289,1043,1043,1043,1043,20
20230719,114300,211003429,1043,1043,1043,1043,0
20230719,114200,211003429,1043,1043,1043,1043,0
20230719,114100,211003429,1043,1043,1043,1043,0
20230719,114000,211003429,1043,1043,1043,1043,10
20230719,113900,210992999,1041,1041,1041,1041,0
20230719,113800,210992999,1041,1041,1041,1041,1
20230719,113700,210991958,1042,1042,1042,1042,0
20230719,113600,210991958,1042,1042,1042,1042,0
20230719,113500,210991958,1042,1042,1042,1042,1
20230719,113400,210990916,1043,1040,1043,1040,148
20230719,113300,210836993,1040,1039,1043,1039,39990
20230719,113200,169247390,1039,1036,1039,1036,531
20230719,113100,168696955,1036,1036,1036,1036,100
20230719,113000,168593355,1036,1036,1036,1036,0
20230719,112900,168593355,1036,1036,1036,1036,2
20230719,112800,168591283,1032,1033,1036,1032,237
20230719,112700,168346460,1031,1031,1031,1031,0
20230719,112600,168346460,1031,1031,1031,1031,0
20230719,112500,168346460,1031,1031,1031,1031,0
20230719,112400,168346460,1031,1031,1031,1031,0
20230719,112300,168346460,1031,1032,1032,1031,5000
20230719,112200,163190158,1040,1040,1040,1040,0
20230719,112100,163190158,1040,1036,1040,1028,20334
20230719,112000,142218611,1040,1040,1040,1040,200
20230719,111900,142010611,1036,1036,1036,1036,0
20230719,111800,142010611,1036,1036,1036,1036,0
20230719,111700,142010611,1036,1036,1036,1036,0
20230719,111600,142010611,1036,1036,1036,1036,1423
20230719,111500,140536383,1036,1036,1036,1036,5
20230719,111400,140531203,1036,1036,1036,1036,0
20230719,111300,140531203,1036,1036,1036,1036,0
20230719,111200,140531203,1036,1036,1036,1036,370
20230719,111100,140147883,1036,1036,1036,1036,550
20230719,111000,139578083,1036,1036,1036,1036,153
20230719,110900,139419575,1034,1034,1034,1034,65
20230719,110800,139352365,1034,1035,1035,1034,695
20230719,110700,138633105,1036,1034,1036,1034,1884
20230719,110600,136683029,1035,1036,1036,1034,6266
20230719,110500,130201215,1036,1036,1036,1036,10
20230719,110400,130190855,1036,1036,1036,1036,0
20230719,110300,130190855,1036,1036,1036,1036,9
20230719,110200,130181531,1036,1036,1036,1036,1526
20230719,110100,128600595,1036,1036,1036,1036,1488
20230719,110000,127059027,1036,1036,1036,1036,10
20230719,105900,127048667,1035,1035,1035,1035,0
20230719,105800,127048667,1035,1035,1035,1035,0
20230719,105700,127048667,1035,1035,1035,1035,600
20230719,105600,126427667,1035,1035,1035,1035,584
20230719,105500,125823227,1035,1037,1037,1035,5630
20230719,105400,119993676,1043,1040,1043,1040,153
20230719,105300,119834127,1043,1043,1043,1043,0
20230719,105200,119834127,1043,1043,1043,1043,127
20230719,105100,119701666,1037,1037,1037,1037,0
20230719,105000,119701666,1037,1037,1037,1037,0
20230719,104900,119701666,1037,1037,1037,1037,0
20230719,104800,119701666,1037,1037,1037,1037,0
20230719,104700,119701666,1037,1039,1039,1037,434
20230719,104600,119250848,1043,1043,1043,1043,0
20230719,104500,119250848,1043,1043,1043,1043,0
20230719,104400,119250848,1043,1043,1043,1043,51
20230719,104300,119197655,1038,1038,1038,1038,76
20230719,104200,119118767,1038,1038,1038,1038,12
20230719,104100,119106311,1037,1037,1037,1037,2
20230719,104000,119104237,1037,1038,1038,1037,705
20230719,103900,118372826,1044,1044,1044,1044,0
20230719,103800,118372826,1044,1044,1044,1044,0
20230719,103700,118372826,1044,1038,1044,1035,11655
20230719,103600,106299995,1038,1039,1039,1038,547
20230719,103500,105731788,1038,1039,1040,1038,435
20230719,103400,105279930,1038,1040,1040,1038,2100
20230719,103300,103098151,1039,1039,1039,1039,0
20230719,103200,103098151,1039,1039,1039,1039,0
20230719,103100,103098151,1039,1039,1039,1039,0
20230719,103000,103098151,1039,1039,1039,1039,0
20230719,102900,103098151,1039,1039,1039,1039,32
20230719,102800,103064903,1039,1039,1039,1039,466
20230719,102700,102580729,1040,1040,1040,1040,0
20230719,102600,102580729,1040,1040,1040,1040,0
20230719,102500,102580729,1040,1040,1040,1040,0
20230719,102400,102580729,1040,1040,1040,1040,0
20230719,102300,102580729,1040,1040,1040,1040,90
20230719,102200,102487129,1040,1037,1040,1037,3634
20230719,102100,98718071,1037,1040,1040,1037,6557
20230719,102000,91913177,1039,1039,1039,1039,45
20230719,101900,91866422,1039,1038,1039,1038,3001
20230719,101800,88748384,1039,1039,1039,1039,2199
20230719,101700,86463623,1045,1045,1045,1045,0
20230719,101600,86463623,1045,1045,1045,1045,0
20230719,101500,86463623,1045,1042,1045,1038,14789
20230719,101400,71094852,1041,1041,1041,1041,0
20230719,101300,71094852,1041,1043,1043,1041,1000
20230719,101200,70052577,1046,1046,1046,1046,0
20230719,101100,70052577,1046,1046,1046,1046,0
20230719,101000,70052577,1046,1046,1046,1046,10
20230719,100900,70042117,1046,1044,1046,1039,5007
20230719,100800,64833366,1046,1046,1046,1046,25
20230719,100700,64807216,1046,1046,1046,1046,13
20230719,100600,64793618,1045,1045,1045,1045,0
20230719,100500,64793618,1045,1045,1045,1045,7
20230719,100400,64786303,1045,1045,1045,1045,0
20230719,100300,64786303,1045,1045,1045,1045,300
20230719,100200,64472803,1045,1045,1045,1045,479
20230719,100100,63972248,1042,1042,1042,1042,610
20230719,100000,63336628,1042,1042,1042,1042,0
20230719,095900,63336628,1042,1042,1042,1042,23
20230719,095800,63312662,1042,1042,1042,1042,1841
20230719,095700,61394340,1042,1042,1042,1042,0
20230719,095600,61394340,1042,1042,1042,1042,0
20230719,095500,61394340,1042,1042,1042,1042,0
20230719,095400,61394340,1042,1042,1042,1041,4472
20230719,095300,56738688,1042,1042,1042,1042,2342
20230719,095200,54298324,1043,1043,1043,1043,107
20230719,095100,54186723,1043,1043,1043,1043,1635
20230719,095000,52481418,1044,1044,1044,1044,50
20230719,094900,52429218,1044,1044,1044,1044,1476
20230719,094800,50888274,1044,1044,1044,1044,1042
20230719,094700,49800426,1045,1045,1045,1045,2256
20230719,094600,47442906,1047,1047,1047,1047,0
20230719,094500,47442906,1047,1047,1047,1047,200
20230719,094400,47233506,1047,1046,1047,1046,468
20230719,094300,46743977,1046,1046,1046,1046,1033
20230719,094200,45663459,1046,1046,1046,1046,0
20230719,094100,45663459,1046,1047,1047,1046,3400
20230719,094000,42105382,1051,1051,1051,1051,0
20230719,093900,42105382,1051,1051,1051,1051,0
20230719,093800,42105382,1051,1051,1051,1051,0
20230719,093700,42105382,1051,1051,1051,1051,0
20230719,093600,42105382,1051,1051,1051,1042,20385
20230719,093500,20766046,1057,1057,1057,1057,136
20230719,093400,20622294,1056,1056,1056,1056,100
20230719,093300,20516694,1056,1056,1056,1056,7
20230719,093200,20509302,1052,1052,1052,1052,0
20230719,093100,20509302,1052,1052,1052,1052,4504
20230719,093000,15771094,1050,1050,1050,1050,0
20230719,092900,15771094,1050,1050,1050,1050,0
20230719,092800,15771094,1050,1050,1050,1050,0
20230719,092700,15771094,1050,1050,1050,1050,0
20230719,092600,15771094,1050,1050,1050,1050,107
20230719,092500,15658744,1052,1052,1052,1052,620
20230719,092400,15006504,1052,1052,1052,1052,310
20230719,092300,14680384,1052,1051,1052,1051,350
20230719,092200,14312234,1052,1052,1052,1052,3
20230719,092100,14309078,1051,1051,1051,1051,1
20230719,092000,14308027,1051,1052,1052,1051,4547
20230719,091900,9524588,1058,1058,1058,1058,0
20230719,091800,9524588,1058,1058,1058,1058,945
20230719,091700,8524778,1059,1059,1059,1059,0
20230719,091600,8524778,1059,1053,1059,1053,500
20230719,091500,7995296,1050,1051,1051,1050,1486
20230719,091400,6434010,1051,1051,1051,1051,0
20230719,091300,6434010,1051,1051,1051,1051,0
20230719,091200,6434010,1051,1051,1051,1051,1
20230719,091100,6432959,1049,1049,1049,1049,384
20230719,091000,6030143,1049,1049,1049,1049,1073
20230719,090900,4904566,1046,1046,1046,1046,405
20230719,090800,4480936,1050,1050,1050,1050,139
20230719,090700,4334986,1050,1050,1050,1050,0
20230719,090600,4334986,1050,1050,1050,1050,0
20230719,090500,4334986,1050,1050,1050,1050,100
20230719,090400,4229986,1050,1050,1050,1050,0
20230719,090300,4229986,1050,1043,1051,1043,2267
20230719,090200,1850479,1042,1041,1042,1041,91
20230719,090100,1755658,1041,1042,1042,1041,468
20230719,090000,1268114,1042,1042,1042,1042,1217