KissMeData/007120/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184700,223248879,1529,1529,1529,1529,3798
20230719,184600,223248879,1529,1529,1529,1529,0
20230719,184500,223248879,1529,1529,1529,1529,0
20230719,184400,223248879,1529,1529,1529,1529,0
20230719,184300,223248879,1529,1529,1529,1529,0
20230719,184200,223248879,1529,1529,1529,1529,0
20230719,184100,223248879,1529,1529,1529,1529,0
20230719,184000,223248879,1529,1529,1529,1529,0
20230719,183900,223248879,1529,1529,1529,1529,0
20230719,183800,223248879,1529,1529,1529,1529,0
20230719,183700,223248879,1529,1529,1529,1529,0
20230719,183600,223248879,1529,1529,1529,1529,0
20230719,183500,223248879,1529,1529,1529,1529,0
20230719,183400,223248879,1529,1529,1529,1529,0
20230719,183300,223248879,1529,1529,1529,1529,0
20230719,183200,223248879,1529,1529,1529,1529,0
20230719,183100,223248879,1529,1529,1529,1529,0
20230719,183000,223248879,1529,1529,1529,1529,0
20230719,182900,223248879,1529,1529,1529,1529,0
20230719,182800,223248879,1529,1529,1529,1529,0
20230719,182700,223248879,1529,1529,1529,1529,0
20230719,182600,223248879,1529,1529,1529,1529,0
20230719,182500,223248879,1529,1529,1529,1529,0
20230719,182400,223248879,1529,1529,1529,1529,0
20230719,182300,223248879,1529,1529,1529,1529,0
20230719,182200,223248879,1529,1529,1529,1529,0
20230719,182100,223248879,1529,1529,1529,1529,0
20230719,182000,223248879,1529,1529,1529,1529,0
20230719,181900,223248879,1529,1529,1529,1529,0
20230719,181800,223248879,1529,1529,1529,1529,0
20230719,181700,223248879,1529,1529,1529,1529,3798
20230719,181600,223248879,1529,1529,1529,1529,0
20230719,181500,223248879,1529,1529,1529,1529,0
20230719,181400,223248879,1529,1529,1529,1529,0
20230719,181300,223248879,1529,1529,1529,1529,0
20230719,181200,223248879,1529,1529,1529,1529,0
20230719,181100,223248879,1529,1529,1529,1529,0
20230719,181000,223248879,1529,1529,1529,1529,0
20230719,180900,223248879,1529,1529,1529,1529,0
20230719,180800,223248879,1529,1529,1529,1529,0
20230719,180700,223248879,1529,1529,1529,1529,0
20230719,180600,223248879,1529,1529,1529,1529,0
20230719,180500,223248879,1529,1529,1529,1529,0
20230719,180400,223248879,1529,1529,1529,1529,0
20230719,180300,223248879,1529,1529,1529,1529,0
20230719,180200,223248879,1529,1529,1529,1529,0
20230719,180100,223248879,1529,1529,1529,1529,0
20230719,180000,223248879,1529,1529,1529,1529,0
20230719,175900,223248879,1529,1529,1529,1529,0
20230719,175800,223248879,1529,1529,1529,1529,0
20230719,175700,223248879,1529,1529,1529,1529,0
20230719,175600,223248879,1529,1529,1529,1529,0
20230719,175500,223248879,1529,1529,1529,1529,0
20230719,175400,223248879,1529,1529,1529,1529,0
20230719,175300,223248879,1529,1529,1529,1529,0
20230719,175200,223248879,1529,1529,1529,1529,0
20230719,175100,223248879,1529,1529,1529,1529,0
20230719,175000,223248879,1529,1529,1529,1529,0
20230719,174900,223248879,1529,1529,1529,1529,0
20230719,174800,223248879,1529,1529,1529,1529,0
20230719,174700,223248879,1529,1529,1529,1529,3798
20230719,174600,223248879,1529,1529,1529,1529,0
20230719,174500,223248879,1529,1529,1529,1529,0
20230719,174400,223248879,1529,1529,1529,1529,0
20230719,174300,223248879,1529,1529,1529,1529,0
20230719,174200,223248879,1529,1529,1529,1529,0
20230719,174100,223248879,1529,1529,1529,1529,0
20230719,174000,223248879,1529,1529,1529,1529,0
20230719,173900,223248879,1529,1529,1529,1529,0
20230719,173800,223248879,1529,1529,1529,1529,0
20230719,173700,223248879,1529,1529,1529,1529,0
20230719,173600,223248879,1529,1529,1529,1529,0
20230719,173500,223248879,1529,1529,1529,1529,0
20230719,173400,223248879,1529,1529,1529,1529,0
20230719,173300,223248879,1529,1529,1529,1529,0
20230719,173200,223248879,1529,1529,1529,1529,0
20230719,173100,223248879,1529,1529,1529,1529,0
20230719,173000,223248879,1529,1529,1529,1529,0
20230719,172900,223248879,1529,1529,1529,1529,0
20230719,172800,223248879,1529,1529,1529,1529,0
20230719,172700,223248879,1529,1529,1529,1529,0
20230719,172600,223248879,1529,1529,1529,1529,0
20230719,172500,223248879,1529,1529,1529,1529,0
20230719,172400,223248879,1529,1529,1529,1529,0
20230719,172300,223248879,1529,1529,1529,1529,0
20230719,172200,223248879,1529,1529,1529,1529,0
20230719,172100,223248879,1529,1529,1529,1529,0
20230719,172000,223248879,1529,1529,1529,1529,0
20230719,171900,223248879,1529,1529,1529,1529,0
20230719,171800,223248879,1529,1529,1529,1529,0
20230719,171700,223248879,1529,1529,1529,1529,3798
20230719,171600,223248879,1529,1529,1529,1529,0
20230719,171500,223248879,1529,1529,1529,1529,0
20230719,171400,223248879,1529,1529,1529,1529,0
20230719,171300,223248879,1529,1529,1529,1529,0
20230719,171200,223248879,1529,1529,1529,1529,0
20230719,171100,223248879,1529,1529,1529,1529,0
20230719,171000,223248879,1529,1529,1529,1529,0
20230719,170900,223248879,1529,1529,1529,1529,0
20230719,170800,223248879,1529,1529,1529,1529,0
20230719,170700,223248879,1529,1529,1529,1529,0
20230719,170600,223248879,1529,1529,1529,1529,0
20230719,170500,223248879,1529,1529,1529,1529,0
20230719,170400,223248879,1529,1529,1529,1529,0
20230719,170300,223248879,1529,1529,1529,1529,0
20230719,170200,223248879,1529,1529,1529,1529,0
20230719,170100,223248879,1529,1529,1529,1529,0
20230719,170000,223248879,1529,1529,1529,1529,0
20230719,165900,223248879,1529,1529,1529,1529,0
20230719,165800,223248879,1529,1529,1529,1529,0
20230719,165700,223248879,1529,1529,1529,1529,0
20230719,165600,223248879,1529,1529,1529,1529,0
20230719,165500,223248879,1529,1529,1529,1529,0
20230719,165400,223248879,1529,1529,1529,1529,0
20230719,165300,223248879,1529,1529,1529,1529,0
20230719,165200,223248879,1529,1529,1529,1529,0
20230719,165100,223248879,1529,1529,1529,1529,0
20230719,165000,223248879,1529,1529,1529,1529,0
20230719,164900,223248879,1529,1529,1529,1529,0
20230719,164800,223248879,1529,1529,1529,1529,0
20230719,164700,223248879,1529,1529,1529,1529,3798
20230719,164600,223248879,1529,1529,1529,1529,0
20230719,164500,223248879,1529,1529,1529,1529,0
20230719,164400,223248879,1529,1529,1529,1529,0
20230719,164300,223248879,1529,1529,1529,1529,0
20230719,164200,223248879,1529,1529,1529,1529,0
20230719,164100,223248879,1529,1529,1529,1529,0
20230719,164000,223248879,1529,1529,1529,1529,0
20230719,163900,223248879,1529,1529,1529,1529,0
20230719,163800,223248879,1529,1529,1529,1529,0
20230719,163700,223248879,1529,1529,1529,1529,0
20230719,163600,223248879,1529,1529,1529,1529,0
20230719,163500,223248879,1529,1529,1529,1529,0
20230719,163400,223248879,1529,1529,1529,1529,0
20230719,163300,223248879,1529,1529,1529,1529,0
20230719,163200,223248879,1529,1529,1529,1529,0
20230719,163100,223248879,1529,1529,1529,1529,0
20230719,163000,223248879,1529,1529,1529,1529,0
20230719,162900,223248879,1529,1529,1529,1529,0
20230719,162800,223248879,1529,1529,1529,1529,0
20230719,162700,223248879,1529,1529,1529,1529,0
20230719,162600,223248879,1529,1529,1529,1529,0
20230719,162500,223248879,1529,1529,1529,1529,0
20230719,162400,223248879,1529,1529,1529,1529,0
20230719,162300,223248879,1529,1529,1529,1529,0
20230719,162200,223248879,1529,1529,1529,1529,0
20230719,162100,223248879,1529,1529,1529,1529,0
20230719,162000,223248879,1529,1529,1529,1529,0
20230719,161900,223248879,1529,1529,1529,1529,0
20230719,161800,223248879,1529,1529,1529,1529,0
20230719,161700,223248879,1529,1529,1529,1529,3798
20230719,161600,223248879,1529,1529,1529,1529,0
20230719,161500,223248879,1529,1529,1529,1529,0
20230719,161400,223248879,1529,1529,1529,1529,0
20230719,161300,223248879,1529,1529,1529,1529,0
20230719,161200,223248879,1529,1529,1529,1529,0
20230719,161100,223248879,1529,1529,1529,1529,0
20230719,161000,223248879,1529,1529,1529,1529,0
20230719,160900,223248879,1529,1529,1529,1529,0
20230719,160800,223248879,1529,1529,1529,1529,0
20230719,160700,223248879,1529,1529,1529,1529,0
20230719,160600,223248879,1529,1529,1529,1529,0
20230719,160500,223248879,1529,1529,1529,1529,0
20230719,160400,223248879,1529,1529,1529,1529,0
20230719,160300,223248879,1529,1529,1529,1529,0
20230719,160200,223248879,1529,1529,1529,1529,0
20230719,160100,223248879,1529,1529,1529,1529,0
20230719,160000,223248879,1529,1529,1529,1529,0
20230719,155900,223248879,1529,1529,1529,1529,0
20230719,155800,223248879,1529,1529,1529,1529,0
20230719,155700,223248879,1529,1529,1529,1529,0
20230719,155600,223248879,1529,1529,1529,1529,0
20230719,155500,223248879,1529,1529,1529,1529,0
20230719,155400,223248879,1529,1529,1529,1529,0
20230719,155300,223248879,1529,1529,1529,1529,0
20230719,155200,223248879,1529,1529,1529,1529,0
20230719,155100,223248879,1529,1529,1529,1529,0
20230719,155000,223248879,1529,1529,1529,1529,0
20230719,154900,223248879,1529,1529,1529,1529,0
20230719,154800,223248879,1529,1529,1529,1529,0
20230719,154700,223248879,1529,1529,1529,1529,3798
20230719,154600,223248879,1529,1529,1529,1529,0
20230719,154500,223248879,1529,1529,1529,1529,0
20230719,154400,223248879,1529,1529,1529,1529,0
20230719,154300,223248879,1529,1529,1529,1529,0
20230719,154200,223248879,1529,1529,1529,1529,0
20230719,154100,223248879,1529,1529,1529,1529,0
20230719,154000,223248879,1529,1529,1529,1529,0
20230719,153900,223248879,1529,1529,1529,1529,0
20230719,153800,223248879,1529,1529,1529,1529,0
20230719,153700,223248879,1529,1529,1529,1529,0
20230719,153600,223248879,1529,1529,1529,1529,0
20230719,153500,223248879,1529,1529,1529,1529,0
20230719,153400,223248879,1529,1529,1529,1529,0
20230719,153300,223248879,1529,1529,1529,1529,0
20230719,153200,223248879,1529,1529,1529,1529,0
20230719,153100,223248879,1529,1529,1529,1529,0
20230719,153000,223248879,1529,1529,1529,1529,3798
20230719,152900,217441737,1550,1550,1550,1550,0
20230719,152800,217441737,1550,1550,1550,1550,0
20230719,152700,217441737,1550,1550,1550,1550,0
20230719,152600,217441737,1550,1550,1550,1550,0
20230719,152500,217441737,1550,1550,1550,1550,0
20230719,152400,217441737,1550,1550,1550,1550,0
20230719,152300,217441737,1550,1550,1550,1550,0
20230719,152200,217441737,1550,1550,1550,1550,0
20230719,152100,217441737,1550,1550,1550,1550,0
20230719,152000,217441737,1550,1550,1550,1550,0
20230719,151900,217441737,1550,1550,1550,1550,1
20230719,151800,217440187,1549,1548,1549,1548,84
20230719,151700,217310075,1549,1548,1549,1548,16
20230719,151600,217285304,1548,1538,1548,1530,11561
20230719,151500,199567036,1549,1549,1549,1549,65
20230719,151400,199466351,1549,1549,1549,1549,0
20230719,151300,199466351,1549,1549,1549,1549,107
20230719,151200,199300608,1549,1549,1549,1549,14
20230719,151100,199278922,1549,1541,1549,1538,1024
20230719,151000,197703654,1549,1546,1549,1546,97
20230719,150900,197553641,1546,1546,1546,1546,2
20230719,150800,197550549,1546,1546,1546,1546,1
20230719,150700,197549003,1546,1546,1546,1546,0
20230719,150600,197549003,1546,1546,1546,1546,0
20230719,150500,197549003,1546,1545,1546,1545,64
20230719,150400,197450117,1540,1540,1540,1540,0
20230719,150300,197450117,1540,1540,1540,1540,0
20230719,150200,197450117,1540,1540,1540,1540,0
20230719,150100,197450117,1540,1540,1540,1540,18
20230719,150000,197422397,1540,1540,1540,1540,22
20230719,145900,197388517,1540,1540,1540,1540,1
20230719,145800,197386977,1540,1540,1540,1540,0
20230719,145700,197386977,1540,1540,1540,1540,0
20230719,145600,197386977,1540,1540,1540,1540,0
20230719,145500,197386977,1540,1540,1540,1540,200
20230719,145400,197078977,1540,1540,1540,1540,0
20230719,145300,197078977,1540,1540,1540,1540,0
20230719,145200,197078977,1540,1545,1545,1540,134
20230719,145100,196872612,1545,1545,1545,1545,86
20230719,145000,196739742,1546,1546,1546,1546,0
20230719,144900,196739742,1546,1546,1546,1546,0
20230719,144800,196739742,1546,1546,1546,1546,40
20230719,144700,196677902,1545,1545,1545,1545,500
20230719,144600,195905402,1545,1545,1545,1545,0
20230719,144500,195905402,1545,1545,1545,1545,0
20230719,144400,195905402,1545,1545,1545,1545,0
20230719,144300,195905402,1545,1545,1545,1545,0
20230719,144200,195905402,1545,1545,1545,1545,13
20230719,144100,195885317,1545,1545,1545,1545,0
20230719,144000,195885317,1545,1545,1545,1545,0
20230719,143900,195885317,1545,1545,1545,1545,0
20230719,143800,195885317,1545,1545,1545,1545,0
20230719,143700,195885317,1545,1545,1545,1545,0
20230719,143600,195885317,1545,1545,1545,1545,0
20230719,143500,195885317,1545,1545,1545,1545,90
20230719,143400,195746267,1545,1545,1545,1545,0
20230719,143300,195746267,1545,1545,1545,1545,1
20230719,143200,195744722,1545,1545,1545,1545,1
20230719,143100,195743177,1545,1545,1545,1545,0
20230719,143000,195743177,1545,1545,1545,1545,0
20230719,142900,195743177,1545,1545,1545,1545,0
20230719,142800,195743177,1545,1545,1545,1545,0
20230719,142700,195743177,1545,1545,1545,1545,0
20230719,142600,195743177,1545,1545,1545,1545,0
20230719,142500,195743177,1545,1537,1545,1537,2
20230719,142400,195740095,1547,1547,1547,1547,0
20230719,142300,195740095,1547,1547,1547,1547,0
20230719,142200,195740095,1547,1547,1547,1547,0
20230719,142100,195740095,1547,1547,1547,1547,180
20230719,142000,195461635,1547,1547,1547,1547,2
20230719,141900,195458541,1547,1547,1547,1547,0
20230719,141800,195458541,1547,1547,1547,1547,0
20230719,141700,195458541,1547,1547,1547,1547,0
20230719,141600,195458541,1547,1547,1547,1547,0
20230719,141500,195458541,1547,1547,1547,1547,0
20230719,141400,195458541,1547,1547,1547,1547,0
20230719,141300,195458541,1547,1547,1547,1547,0
20230719,141200,195458541,1547,1547,1547,1547,0
20230719,141100,195458541,1547,1547,1547,1547,0
20230719,141000,195458541,1547,1547,1547,1547,0
20230719,140900,195458541,1547,1547,1547,1547,0
20230719,140800,195458541,1547,1541,1547,1541,650
20230719,140700,194452997,1537,1538,1538,1537,99
20230719,140600,194300806,1550,1550,1550,1550,1
20230719,140500,194299256,1545,1545,1545,1545,0
20230719,140400,194299256,1545,1540,1545,1540,650
20230719,140300,193295506,1537,1537,1537,1537,0
20230719,140200,193295506,1537,1537,1537,1537,0
20230719,140100,193295506,1537,1537,1537,1537,0
20230719,140000,193295506,1537,1537,1537,1537,0
20230719,135900,193295506,1537,1537,1537,1537,0
20230719,135800,193295506,1537,1537,1537,1537,0
20230719,135700,193295506,1537,1537,1537,1537,0
20230719,135600,193295506,1537,1537,1537,1537,300
20230719,135500,192834406,1537,1537,1537,1537,0
20230719,135400,192834406,1537,1537,1537,1537,0
20230719,135300,192834406,1537,1538,1538,1537,1212
20230719,135200,190971503,1538,1538,1538,1538,0
20230719,135100,190971503,1538,1538,1538,1538,5
20230719,135000,190963813,1538,1538,1538,1538,122
20230719,134900,190776177,1538,1538,1538,1538,0
20230719,134800,190776177,1538,1538,1538,1538,0
20230719,134700,190776177,1538,1538,1538,1538,20
20230719,134600,190745417,1540,1540,1540,1540,0
20230719,134500,190745417,1540,1539,1540,1539,365
20230719,134400,190183447,1539,1539,1539,1539,1
20230719,134300,190181908,1538,1538,1538,1538,16
20230719,134200,190157300,1536,1536,1536,1536,0
20230719,134100,190157300,1536,1536,1536,1536,0
20230719,134000,190157300,1536,1536,1536,1536,49
20230719,133900,190082036,1536,1535,1536,1535,4
20230719,133800,190075895,1536,1536,1536,1536,105
20230719,133700,189914615,1535,1536,1536,1535,1009
20230719,133600,188365791,1536,1536,1536,1536,0
20230719,133500,188365791,1536,1538,1538,1536,85
20230719,133400,188235063,1538,1538,1538,1538,8
20230719,133300,188222759,1538,1538,1538,1538,0
20230719,133200,188222759,1538,1538,1538,1538,0
20230719,133100,188222759,1538,1538,1538,1538,0
20230719,133000,188222759,1538,1538,1538,1538,1
20230719,132900,188221221,1538,1538,1538,1538,0
20230719,132800,188221221,1538,1538,1538,1538,1
20230719,132700,188219683,1538,1538,1538,1538,1
20230719,132600,188218145,1538,1538,1538,1538,51
20230719,132500,188139707,1538,1538,1538,1538,0
20230719,132400,188139707,1538,1538,1538,1538,0
20230719,132300,188139707,1538,1538,1538,1538,0
20230719,132200,188139707,1538,1538,1538,1538,12
20230719,132100,188121251,1538,1538,1538,1538,0
20230719,132000,188121251,1538,1538,1538,1538,0
20230719,131900,188121251,1538,1538,1538,1538,13
20230719,131800,188101257,1539,1539,1539,1539,169
20230719,131700,187841166,1539,1539,1539,1539,201
20230719,131600,187531827,1540,1540,1540,1540,0
20230719,131500,187531827,1540,1540,1540,1540,0
20230719,131400,187531827,1540,1540,1540,1540,93
20230719,131300,187388607,1544,1544,1544,1540,12
20230719,131200,187370099,1545,1545,1545,1545,0
20230719,131100,187370099,1545,1545,1545,1545,0
20230719,131000,187370099,1545,1545,1545,1545,0
20230719,130900,187370099,1545,1545,1545,1545,0
20230719,130800,187370099,1545,1545,1545,1545,0
20230719,130700,187370099,1545,1545,1545,1545,0
20230719,130600,187370099,1545,1545,1545,1545,0
20230719,130500,187370099,1545,1545,1545,1545,0
20230719,130400,187370099,1545,1545,1545,1545,0
20230719,130300,187370099,1545,1541,1545,1541,672
20230719,130200,186334543,1540,1540,1540,1540,0
20230719,130100,186334543,1540,1540,1540,1540,1
20230719,130000,186333003,1541,1541,1541,1541,0
20230719,125900,186333003,1541,1541,1541,1541,450
20230719,125800,185639553,1541,1541,1541,1541,0
20230719,125700,185639553,1541,1541,1541,1541,0
20230719,125600,185639553,1541,1540,1541,1540,23
20230719,125500,185604132,1540,1541,1541,1540,622
20230719,125400,184645652,1541,1541,1541,1541,0
20230719,125300,184645652,1541,1541,1541,1541,0
20230719,125200,184645652,1541,1541,1541,1541,0
20230719,125100,184645652,1541,1541,1541,1541,0
20230719,125000,184645652,1541,1541,1541,1541,0
20230719,124900,184645652,1541,1540,1541,1540,51
20230719,124800,184567108,1540,1540,1540,1540,12
20230719,124700,184548628,1540,1541,1541,1540,345
20230719,124600,184017028,1544,1544,1544,1544,0
20230719,124500,184017028,1544,1544,1544,1544,1
20230719,124400,184015484,1541,1541,1541,1541,1
20230719,124300,184013943,1545,1545,1545,1545,0
20230719,124200,184013943,1545,1546,1546,1544,665
20230719,124100,182986597,1548,1548,1548,1548,0
20230719,124000,182986597,1548,1548,1548,1548,0
20230719,123900,182986597,1548,1548,1548,1548,0
20230719,123800,182986597,1548,1547,1548,1547,45
20230719,123700,182916957,1547,1547,1547,1547,20
20230719,123600,182886017,1548,1547,1548,1547,40
20230719,123500,182824117,1540,1540,1540,1540,0
20230719,123400,182824117,1540,1540,1540,1540,0
20230719,123300,182824117,1540,1540,1540,1540,0
20230719,123200,182824117,1540,1540,1540,1540,0
20230719,123100,182824117,1540,1540,1540,1540,0
20230719,123000,182824117,1540,1540,1540,1540,0
20230719,122900,182824117,1540,1540,1540,1540,0
20230719,122800,182824117,1540,1540,1540,1540,0
20230719,122700,182824117,1540,1547,1547,1540,351
20230719,122600,182281127,1547,1547,1547,1547,1
20230719,122500,182279580,1547,1547,1547,1547,2
20230719,122400,182276486,1547,1547,1547,1547,0
20230719,122300,182276486,1547,1543,1547,1543,100
20230719,122200,182121928,1540,1544,1544,1540,50
20230719,122100,182044804,1540,1540,1540,1540,0
20230719,122000,182044804,1540,1532,1540,1532,500
20230719,121900,181276404,1532,1532,1532,1532,0
20230719,121800,181276404,1532,1533,1533,1532,73
20230719,121700,181164526,1533,1533,1533,1533,0
20230719,121600,181164526,1533,1533,1533,1533,0
20230719,121500,181164526,1533,1533,1533,1533,3
20230719,121400,181159927,1533,1533,1533,1533,353
20230719,121300,180618778,1533,1533,1533,1533,0
20230719,121200,180618778,1533,1533,1533,1533,0
20230719,121100,180618778,1533,1533,1533,1533,350
20230719,121000,180082228,1532,1545,1545,1532,31
20230719,120900,180034346,1545,1545,1545,1545,30
20230719,120800,179987996,1547,1547,1547,1547,0
20230719,120700,179987996,1547,1547,1547,1547,0
20230719,120600,179987996,1547,1534,1547,1534,90
20230719,120500,179849678,1534,1534,1534,1534,0
20230719,120400,179849678,1534,1534,1534,1534,0
20230719,120300,179849678,1534,1530,1534,1530,21
20230719,120200,179817544,1530,1530,1530,1530,0
20230719,120100,179817544,1530,1530,1530,1530,0
20230719,120000,179817544,1530,1530,1530,1530,282
20230719,115900,179386084,1530,1534,1534,1530,10
20230719,115800,179370764,1530,1530,1530,1530,1
20230719,115700,179369234,1530,1530,1530,1530,0
20230719,115600,179369234,1530,1530,1530,1530,0
20230719,115500,179369234,1530,1530,1530,1530,0
20230719,115400,179369234,1530,1530,1530,1530,0
20230719,115300,179369234,1530,1530,1530,1530,1
20230719,115200,179367704,1535,1535,1535,1535,10
20230719,115100,179352354,1535,1535,1535,1535,0
20230719,115000,179352354,1535,1535,1535,1535,0
20230719,114900,179352354,1535,1535,1535,1535,363
20230719,114800,178795149,1535,1535,1535,1535,1
20230719,114700,178793614,1530,1535,1535,1530,540
20230719,114600,177966714,1530,1534,1534,1530,1040
20230719,114500,176374683,1533,1533,1533,1533,35
20230719,114400,176321028,1537,1537,1537,1537,0
20230719,114300,176321028,1537,1537,1537,1537,0
20230719,114200,176321028,1537,1537,1537,1537,0
20230719,114100,176321028,1537,1537,1537,1537,0
20230719,114000,176321028,1537,1537,1537,1537,2
20230719,113900,176317954,1537,1537,1537,1537,1
20230719,113800,176316417,1537,1537,1537,1537,0
20230719,113700,176316417,1537,1537,1537,1537,1
20230719,113600,176314880,1529,1529,1529,1529,1
20230719,113500,176313351,1528,1528,1528,1528,0
20230719,113400,176313351,1528,1528,1528,1528,0
20230719,113300,176313351,1528,1528,1528,1528,350
20230719,113200,175778551,1527,1530,1530,1527,2000
20230719,113100,172722289,1542,1542,1542,1542,0
20230719,113000,172722289,1542,1542,1542,1542,0
20230719,112900,172722289,1542,1542,1542,1542,0
20230719,112800,172722289,1542,1542,1542,1542,0
20230719,112700,172722289,1542,1542,1542,1542,0
20230719,112600,172722289,1542,1534,1542,1528,866
20230719,112500,171395391,1542,1542,1542,1542,0
20230719,112400,171395391,1542,1542,1542,1542,1
20230719,112300,171393849,1533,1533,1533,1533,1000
20230719,112200,169860849,1533,1533,1533,1533,0
20230719,112100,169860849,1533,1533,1533,1533,0
20230719,112000,169860849,1533,1533,1533,1533,0
20230719,111900,169860849,1533,1533,1533,1533,1
20230719,111800,169859316,1532,1532,1532,1532,0
20230719,111700,169859316,1532,1532,1532,1532,580
20230719,111600,168970756,1532,1532,1532,1532,0
20230719,111500,168970756,1532,1532,1532,1532,57
20230719,111400,168883432,1533,1533,1533,1533,0
20230719,111300,168883432,1533,1532,1533,1532,40
20230719,111200,168822116,1532,1532,1532,1532,132
20230719,111100,168619892,1533,1533,1533,1533,0
20230719,111000,168619892,1533,1533,1533,1533,0
20230719,110900,168619892,1533,1533,1533,1533,0
20230719,110800,168619892,1533,1533,1533,1533,1
20230719,110700,168618359,1525,1525,1525,1525,0
20230719,110600,168618359,1525,1525,1525,1525,1000
20230719,110500,167093359,1535,1534,1535,1523,1001
20230719,110400,165568289,1539,1534,1540,1534,5
20230719,110300,165560608,1535,1539,1542,1535,1434
20230719,110200,163356562,1539,1539,1539,1539,4
20230719,110100,163350406,1539,1542,1542,1539,425
20230719,110000,162695191,1542,1542,1542,1542,49
20230719,105900,162619633,1546,1546,1546,1546,100
20230719,105800,162465033,1548,1548,1548,1548,0
20230719,105700,162465033,1548,1548,1548,1548,0
20230719,105600,162465033,1548,1548,1548,1548,0
20230719,105500,162465033,1548,1548,1548,1548,0
20230719,105400,162465033,1548,1548,1548,1548,0
20230719,105300,162465033,1548,1548,1548,1548,0
20230719,105200,162465033,1548,1548,1548,1548,0
20230719,105100,162465033,1548,1548,1548,1548,0
20230719,105000,162465033,1548,1548,1548,1548,2
20230719,104900,162461937,1548,1548,1548,1548,0
20230719,104800,162461937,1548,1548,1548,1548,1
20230719,104700,162460389,1548,1548,1548,1548,1
20230719,104600,162458841,1538,1538,1538,1538,1
20230719,104500,162457303,1549,1549,1549,1549,0
20230719,104400,162457303,1549,1549,1549,1549,0
20230719,104300,162457303,1549,1549,1549,1549,0
20230719,104200,162457303,1549,1549,1549,1549,0
20230719,104100,162457303,1549,1549,1549,1549,0
20230719,104000,162457303,1549,1549,1549,1549,0
20230719,103900,162457303,1549,1549,1549,1549,0
20230719,103800,162457303,1549,1549,1549,1549,0
20230719,103700,162457303,1549,1549,1549,1549,0
20230719,103600,162457303,1549,1549,1549,1549,0
20230719,103500,162457303,1549,1549,1549,1549,0
20230719,103400,162457303,1549,1549,1549,1549,0
20230719,103300,162457303,1549,1549,1549,1549,0
20230719,103200,162457303,1549,1549,1549,1549,96
20230719,103100,162308599,1549,1549,1549,1549,1
20230719,103000,162307050,1549,1549,1549,1549,0
20230719,102900,162307050,1549,1549,1549,1536,3
20230719,102800,162302416,1548,1537,1548,1537,1070
20230719,102700,160657056,1545,1544,1545,1544,342
20230719,102600,160128677,1545,1545,1545,1545,0
20230719,102500,160128677,1545,1545,1545,1537,236
20230719,102400,159764137,1545,1545,1545,1545,80
20230719,102300,159640537,1545,1538,1545,1538,62
20230719,102200,159545174,1540,1535,1540,1533,2102
20230719,102100,156317746,1534,1537,1537,1534,73
20230719,102000,156205605,1537,1536,1537,1536,202
20230719,101900,155895191,1533,1533,1533,1533,0
20230719,101800,155895191,1533,1533,1533,1533,1
20230719,101700,155893658,1533,1533,1533,1533,200
20230719,101600,155587058,1533,1533,1533,1533,0
20230719,101500,155587058,1533,1533,1533,1533,20
20230719,101400,155556398,1530,1537,1537,1530,4500
20230719,101300,148666718,1537,1537,1537,1537,0
20230719,101200,148666718,1537,1537,1537,1537,1
20230719,101100,148665181,1540,1539,1540,1539,176
20230719,101000,148394283,1539,1539,1539,1539,0
20230719,100900,148394283,1539,1539,1539,1539,2
20230719,100800,148391205,1532,1532,1532,1532,11
20230719,100700,148374353,1533,1533,1533,1533,18
20230719,100600,148346759,1539,1535,1539,1535,3
20230719,100500,148342148,1534,1534,1534,1534,359
20230719,100400,147791442,1531,1531,1531,1531,0
20230719,100300,147791442,1531,1531,1531,1531,3203
20230719,100200,142887649,1534,1534,1534,1534,1
20230719,100100,142886115,1530,1530,1530,1530,0
20230719,100000,142886115,1530,1530,1530,1530,143
20230719,095900,142667325,1530,1530,1530,1530,2032
20230719,095800,139558365,1523,1523,1523,1523,289
20230719,095700,139118218,1517,1517,1517,1517,819
20230719,095600,137875795,1517,1518,1518,1517,109
20230719,095500,137710432,1516,1514,1516,1514,51
20230719,095400,137633216,1512,1510,1515,1508,6772
20230719,095300,127388357,1515,1514,1515,1510,2354
20230719,095200,123827128,1514,1514,1514,1514,1
20230719,095100,123825614,1515,1519,1519,1515,1830
20230719,095000,121052011,1523,1523,1523,1523,66
20230719,094900,120951493,1518,1521,1521,1518,2340
20230719,094800,117394891,1523,1523,1523,1523,51
20230719,094700,117317218,1523,1523,1523,1523,349
20230719,094600,116785691,1530,1530,1530,1530,0
20230719,094500,116785691,1530,1530,1530,1530,300
20230719,094400,116326691,1530,1530,1530,1530,0
20230719,094300,116326691,1530,1529,1530,1529,143
20230719,094200,116107925,1530,1523,1530,1522,146
20230719,094100,115885704,1522,1522,1522,1522,1112
20230719,094000,114193240,1518,1519,1519,1518,806
20230719,093900,112969658,1519,1519,1519,1519,145
20230719,093800,112749403,1519,1519,1519,1519,1
20230719,093700,112747884,1519,1519,1519,1519,109
20230719,093600,112582313,1520,1522,1522,1520,518
20230719,093500,111794277,1522,1522,1522,1522,400
20230719,093400,111185477,1522,1522,1522,1522,5
20230719,093300,111177867,1522,1519,1522,1519,247
20230719,093200,110802671,1519,1514,1519,1514,13
20230719,093100,110782974,1514,1514,1514,1514,65
20230719,093000,110684564,1510,1514,1514,1510,4809
20230719,092900,103413040,1514,1514,1514,1514,10521
20230719,092800,87484246,1514,1518,1519,1514,3146
20230719,092700,82714792,1518,1520,1520,1518,2294
20230719,092600,79227926,1520,1520,1520,1520,100
20230719,092500,79075926,1522,1524,1525,1520,6467
20230719,092400,69233492,1525,1525,1525,1525,941
20230719,092300,67798467,1525,1525,1525,1523,492
20230719,092200,67048811,1525,1528,1528,1525,1793
20230719,092100,64312212,1528,1539,1539,1527,1143
20230719,092000,62562068,1539,1534,1539,1532,1745
20230719,091900,59885755,1534,1534,1534,1534,2267
20230719,091800,56408177,1533,1531,1539,1531,437
20230719,091700,55738246,1531,1531,1531,1531,204
20230719,091600,55425922,1531,1538,1539,1531,4868
20230719,091500,47947718,1539,1544,1544,1535,8620
20230719,091400,34700123,1545,1545,1545,1545,98
20230719,091300,34548713,1545,1550,1555,1545,2570
20230719,091200,30574689,1550,1553,1553,1550,525
20230719,091100,29760412,1556,1556,1556,1556,0
20230719,091000,29760412,1556,1556,1556,1556,0
20230719,090900,29760412,1556,1556,1556,1556,650
20230719,090800,28749012,1556,1555,1556,1555,619
20230719,090700,27786011,1555,1555,1555,1555,0
20230719,090600,27786011,1555,1555,1555,1555,164
20230719,090500,27530991,1555,1555,1555,1555,242
20230719,090400,27154681,1556,1552,1558,1551,6586
20230719,090300,16939234,1559,1552,1559,1552,2
20230719,090200,16936123,1560,1560,1560,1560,1
20230719,090100,16934563,1560,1561,1561,1560,2
20230719,090000,16931442,1554,1554,1554,1550,10896