KissMeData/031820/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190900,1480244272,820,820,820,820,51597
20230719,190800,1480244272,820,820,820,820,0
20230719,190700,1480244272,820,820,820,820,0
20230719,190600,1480244272,820,820,820,820,0
20230719,190500,1480244272,820,820,820,820,0
20230719,190400,1480244272,820,820,820,820,0
20230719,190300,1480244272,820,820,820,820,0
20230719,190200,1480244272,820,820,820,820,0
20230719,190100,1480244272,820,820,820,820,0
20230719,190000,1480244272,820,820,820,820,0
20230719,185900,1480244272,820,820,820,820,0
20230719,185800,1480244272,820,820,820,820,0
20230719,185700,1480244272,820,820,820,820,0
20230719,185600,1480244272,820,820,820,820,0
20230719,185500,1480244272,820,820,820,820,0
20230719,185400,1480244272,820,820,820,820,0
20230719,185300,1480244272,820,820,820,820,0
20230719,185200,1480244272,820,820,820,820,0
20230719,185100,1480244272,820,820,820,820,0
20230719,185000,1480244272,820,820,820,820,0
20230719,184900,1480244272,820,820,820,820,0
20230719,184800,1480244272,820,820,820,820,0
20230719,184700,1480244272,820,820,820,820,0
20230719,184600,1480244272,820,820,820,820,0
20230719,184500,1480244272,820,820,820,820,0
20230719,184400,1480244272,820,820,820,820,0
20230719,184300,1480244272,820,820,820,820,0
20230719,184200,1480244272,820,820,820,820,0
20230719,184100,1480244272,820,820,820,820,0
20230719,184000,1480244272,820,820,820,820,0
20230719,183900,1480244272,820,820,820,820,51597
20230719,183800,1480244272,820,820,820,820,0
20230719,183700,1480244272,820,820,820,820,0
20230719,183600,1480244272,820,820,820,820,0
20230719,183500,1480244272,820,820,820,820,0
20230719,183400,1480244272,820,820,820,820,0
20230719,183300,1480244272,820,820,820,820,0
20230719,183200,1480244272,820,820,820,820,0
20230719,183100,1480244272,820,820,820,820,0
20230719,183000,1480244272,820,820,820,820,0
20230719,182900,1480244272,820,820,820,820,0
20230719,182800,1480244272,820,820,820,820,0
20230719,182700,1480244272,820,820,820,820,0
20230719,182600,1480244272,820,820,820,820,0
20230719,182500,1480244272,820,820,820,820,0
20230719,182400,1480244272,820,820,820,820,0
20230719,182300,1480244272,820,820,820,820,0
20230719,182200,1480244272,820,820,820,820,0
20230719,182100,1480244272,820,820,820,820,0
20230719,182000,1480244272,820,820,820,820,0
20230719,181900,1480244272,820,820,820,820,0
20230719,181800,1480244272,820,820,820,820,0
20230719,181700,1480244272,820,820,820,820,0
20230719,181600,1480244272,820,820,820,820,0
20230719,181500,1480244272,820,820,820,820,0
20230719,181400,1480244272,820,820,820,820,0
20230719,181300,1480244272,820,820,820,820,0
20230719,181200,1480244272,820,820,820,820,0
20230719,181100,1480244272,820,820,820,820,0
20230719,181000,1480244272,820,820,820,820,0
20230719,180900,1480244272,820,820,820,820,51597
20230719,180800,1480244272,820,820,820,820,0
20230719,180700,1480244272,820,820,820,820,0
20230719,180600,1480244272,820,820,820,820,0
20230719,180500,1480244272,820,820,820,820,0
20230719,180400,1480244272,820,820,820,820,0
20230719,180300,1480244272,820,820,820,820,0
20230719,180200,1480244272,820,820,820,820,0
20230719,180100,1480244272,820,820,820,820,0
20230719,180000,1480244272,820,820,820,820,0
20230719,175900,1480244272,820,820,820,820,0
20230719,175800,1480244272,820,820,820,820,0
20230719,175700,1480244272,820,820,820,820,0
20230719,175600,1480244272,820,820,820,820,0
20230719,175500,1480244272,820,820,820,820,0
20230719,175400,1480244272,820,820,820,820,0
20230719,175300,1480244272,820,820,820,820,0
20230719,175200,1480244272,820,820,820,820,0
20230719,175100,1480244272,820,820,820,820,0
20230719,175000,1480244272,820,820,820,820,0
20230719,174900,1480244272,820,820,820,820,0
20230719,174800,1480244272,820,820,820,820,0
20230719,174700,1480244272,820,820,820,820,0
20230719,174600,1480244272,820,820,820,820,0
20230719,174500,1480244272,820,820,820,820,0
20230719,174400,1480244272,820,820,820,820,0
20230719,174300,1480244272,820,820,820,820,0
20230719,174200,1480244272,820,820,820,820,0
20230719,174100,1480244272,820,820,820,820,0
20230719,174000,1480244272,820,820,820,820,0
20230719,173900,1480244272,820,820,820,820,51597
20230719,173800,1480244272,820,820,820,820,0
20230719,173700,1480244272,820,820,820,820,0
20230719,173600,1480244272,820,820,820,820,0
20230719,173500,1480244272,820,820,820,820,0
20230719,173400,1480244272,820,820,820,820,0
20230719,173300,1480244272,820,820,820,820,0
20230719,173200,1480244272,820,820,820,820,0
20230719,173100,1480244272,820,820,820,820,0
20230719,173000,1480244272,820,820,820,820,0
20230719,172900,1480244272,820,820,820,820,0
20230719,172800,1480244272,820,820,820,820,0
20230719,172700,1480244272,820,820,820,820,0
20230719,172600,1480244272,820,820,820,820,0
20230719,172500,1480244272,820,820,820,820,0
20230719,172400,1480244272,820,820,820,820,0
20230719,172300,1480244272,820,820,820,820,0
20230719,172200,1480244272,820,820,820,820,0
20230719,172100,1480244272,820,820,820,820,0
20230719,172000,1480244272,820,820,820,820,0
20230719,171900,1480244272,820,820,820,820,0
20230719,171800,1480244272,820,820,820,820,0
20230719,171700,1480244272,820,820,820,820,0
20230719,171600,1480244272,820,820,820,820,0
20230719,171500,1480244272,820,820,820,820,0
20230719,171400,1480244272,820,820,820,820,0
20230719,171300,1480244272,820,820,820,820,0
20230719,171200,1480244272,820,820,820,820,0
20230719,171100,1480244272,820,820,820,820,0
20230719,171000,1480244272,820,820,820,820,0
20230719,170900,1480244272,820,820,820,820,51597
20230719,170800,1480244272,820,820,820,820,0
20230719,170700,1480244272,820,820,820,820,0
20230719,170600,1480244272,820,820,820,820,0
20230719,170500,1480244272,820,820,820,820,0
20230719,170400,1480244272,820,820,820,820,0
20230719,170300,1480244272,820,820,820,820,0
20230719,170200,1480244272,820,820,820,820,0
20230719,170100,1480244272,820,820,820,820,0
20230719,170000,1480244272,820,820,820,820,0
20230719,165900,1480244272,820,820,820,820,0
20230719,165800,1480244272,820,820,820,820,0
20230719,165700,1480244272,820,820,820,820,0
20230719,165600,1480244272,820,820,820,820,0
20230719,165500,1480244272,820,820,820,820,0
20230719,165400,1480244272,820,820,820,820,0
20230719,165300,1480244272,820,820,820,820,0
20230719,165200,1480244272,820,820,820,820,0
20230719,165100,1480244272,820,820,820,820,0
20230719,165000,1480244272,820,820,820,820,0
20230719,164900,1480244272,820,820,820,820,0
20230719,164800,1480244272,820,820,820,820,0
20230719,164700,1480244272,820,820,820,820,0
20230719,164600,1480244272,820,820,820,820,0
20230719,164500,1480244272,820,820,820,820,0
20230719,164400,1480244272,820,820,820,820,0
20230719,164300,1480244272,820,820,820,820,0
20230719,164200,1480244272,820,820,820,820,0
20230719,164100,1480244272,820,820,820,820,0
20230719,164000,1480244272,820,820,820,820,0
20230719,163900,1480244272,820,820,820,820,51597
20230719,163800,1480244272,820,820,820,820,0
20230719,163700,1480244272,820,820,820,820,0
20230719,163600,1480244272,820,820,820,820,0
20230719,163500,1480244272,820,820,820,820,0
20230719,163400,1480244272,820,820,820,820,0
20230719,163300,1480244272,820,820,820,820,0
20230719,163200,1480244272,820,820,820,820,0
20230719,163100,1480244272,820,820,820,820,0
20230719,163000,1480244272,820,820,820,820,0
20230719,162900,1480244272,820,820,820,820,0
20230719,162800,1480244272,820,820,820,820,0
20230719,162700,1480244272,820,820,820,820,0
20230719,162600,1480244272,820,820,820,820,0
20230719,162500,1480244272,820,820,820,820,0
20230719,162400,1480244272,820,820,820,820,0
20230719,162300,1480244272,820,820,820,820,0
20230719,162200,1480244272,820,820,820,820,0
20230719,162100,1480244272,820,820,820,820,0
20230719,162000,1480244272,820,820,820,820,0
20230719,161900,1480244272,820,820,820,820,0
20230719,161800,1480244272,820,820,820,820,0
20230719,161700,1480244272,820,820,820,820,0
20230719,161600,1480244272,820,820,820,820,0
20230719,161500,1480244272,820,820,820,820,0
20230719,161400,1480244272,820,820,820,820,0
20230719,161300,1480244272,820,820,820,820,0
20230719,161200,1480244272,820,820,820,820,0
20230719,161100,1480244272,820,820,820,820,0
20230719,161000,1480244272,820,820,820,820,0
20230719,160900,1480244272,820,820,820,820,51597
20230719,160800,1480244272,820,820,820,820,0
20230719,160700,1480244272,820,820,820,820,0
20230719,160600,1480244272,820,820,820,820,0
20230719,160500,1480244272,820,820,820,820,0
20230719,160400,1480244272,820,820,820,820,0
20230719,160300,1480244272,820,820,820,820,0
20230719,160200,1480244272,820,820,820,820,0
20230719,160100,1480244272,820,820,820,820,0
20230719,160000,1480244272,820,820,820,820,0
20230719,155900,1480244272,820,820,820,820,0
20230719,155800,1480244272,820,820,820,820,0
20230719,155700,1480244272,820,820,820,820,0
20230719,155600,1480244272,820,820,820,820,0
20230719,155500,1480244272,820,820,820,820,0
20230719,155400,1480244272,820,820,820,820,0
20230719,155300,1480244272,820,820,820,820,0
20230719,155200,1480244272,820,820,820,820,0
20230719,155100,1480244272,820,820,820,820,0
20230719,155000,1480244272,820,820,820,820,0
20230719,154900,1480244272,820,820,820,820,0
20230719,154800,1480244272,820,820,820,820,0
20230719,154700,1480244272,820,820,820,820,0
20230719,154600,1480244272,820,820,820,820,0
20230719,154500,1480244272,820,820,820,820,0
20230719,154400,1480244272,820,820,820,820,0
20230719,154300,1480244272,820,820,820,820,0
20230719,154200,1480244272,820,820,820,820,0
20230719,154100,1480244272,820,820,820,820,0
20230719,154000,1480244272,820,820,820,820,0
20230719,153900,1480244272,820,820,820,820,51597
20230719,153800,1480244272,820,820,820,820,0
20230719,153700,1480244272,820,820,820,820,0
20230719,153600,1480244272,820,820,820,820,0
20230719,153500,1480244272,820,820,820,820,0
20230719,153400,1480244272,820,820,820,820,0
20230719,153300,1480244272,820,820,820,820,0
20230719,153200,1480244272,820,820,820,820,0
20230719,153100,1480244272,820,820,820,820,0
20230719,153000,1480244272,820,820,820,820,51597
20230719,152900,1437934732,824,824,824,824,0
20230719,152800,1437934732,824,824,824,824,0
20230719,152700,1437934732,824,824,824,824,0
20230719,152600,1437934732,824,824,824,824,0
20230719,152500,1437934732,824,824,824,824,0
20230719,152400,1437934732,824,824,824,824,0
20230719,152300,1437934732,824,824,824,824,0
20230719,152200,1437934732,824,824,824,824,0
20230719,152100,1437934732,824,824,824,824,0
20230719,152000,1437934732,824,824,824,824,0
20230719,151900,1437934732,824,825,826,820,62026
20230719,151800,1386943334,825,825,826,824,9973
20230719,151700,1378719332,825,826,826,825,5072
20230719,151600,1374532910,826,827,827,826,1250
20230719,151500,1373500380,827,827,827,824,2205
20230719,151400,1371680945,827,827,827,826,1090
20230719,151300,1370779556,823,828,829,823,102862
20230719,151200,1285931509,829,829,829,829,135
20230719,151100,1285819594,829,829,829,829,31
20230719,151000,1285793895,829,828,829,828,1345
20230719,150900,1284679990,829,829,829,829,806
20230719,150800,1284011816,829,829,829,828,10922
20230719,150700,1274966225,828,829,829,828,9543
20230719,150600,1267064204,829,830,830,829,3185
20230719,150500,1264423834,830,830,830,829,1191
20230719,150400,1263436487,829,829,830,829,2157
20230719,150300,1261648327,829,829,829,828,2712
20230719,150200,1259400287,829,828,829,828,909
20230719,150100,1258647630,828,826,828,826,3612
20230719,150000,1255658586,826,827,827,826,7300
20230719,145900,1249627195,828,828,828,828,305
20230719,145800,1249374655,829,829,829,829,521
20230719,145700,1248942746,829,829,829,827,1048
20230719,145600,1248075569,829,829,829,829,714
20230719,145500,1247483663,829,829,829,828,948
20230719,145400,1246698354,827,829,829,827,51
20230719,145300,1246656175,829,828,829,827,369
20230719,145200,1246350667,828,827,828,827,1189
20230719,145100,1245366954,827,828,828,827,114
20230719,145000,1245272648,828,828,828,828,2001
20230719,144900,1243615820,827,828,828,827,100
20230719,144800,1243533119,828,828,828,828,23
20230719,144700,1243514075,828,828,828,827,799
20230719,144600,1242853288,828,828,828,828,10
20230719,144500,1242845008,826,826,826,826,1454
20230719,144400,1241644004,826,827,827,826,778
20230719,144300,1241001325,827,828,828,827,1909
20230719,144200,1239422182,828,827,828,827,2059
20230719,144100,1237717586,827,827,827,827,2220
20230719,144000,1235881646,827,827,827,827,103
20230719,143900,1235796465,827,827,827,826,4833
20230719,143800,1231803860,827,827,827,826,2322
20230719,143700,1229884986,826,828,828,826,23463
20230719,143600,1210503044,828,828,828,828,810
20230719,143500,1209832364,828,828,828,828,0
20230719,143400,1209832364,828,826,828,826,32639
20230719,143300,1182868514,827,827,827,827,101
20230719,143200,1182784987,829,827,829,827,206
20230719,143100,1182614287,827,827,827,826,3116
20230719,143000,1180040356,826,826,827,826,11503
20230719,142900,1170537851,826,827,827,826,34021
20230719,142800,1142436462,826,827,827,826,35427
20230719,142700,1113173033,826,826,826,825,1081
20230719,142600,1112280315,827,826,827,826,20
20230719,142500,1112263792,826,826,827,826,761
20230719,142400,1111635196,827,826,827,826,547
20230719,142300,1111182839,826,826,827,826,202
20230719,142200,1111015986,827,826,828,826,2315
20230719,142100,1109103780,828,828,828,828,111
20230719,142000,1109011872,828,827,828,825,2041
20230719,141900,1107326444,828,828,828,827,902
20230719,141800,1106580479,828,828,828,828,3
20230719,141700,1106577995,828,828,828,827,440
20230719,141600,1106214005,827,827,827,827,1000
20230719,141500,1105387005,827,827,827,827,898
20230719,141400,1104644359,828,828,828,828,54
20230719,141300,1104599647,829,829,829,829,1
20230719,141200,1104598818,829,827,829,825,16291
20230719,141100,1091153576,827,829,829,827,1500
20230719,141000,1089910910,829,829,829,829,5
20230719,140900,1089906765,828,829,829,828,2683
20230719,140800,1087684236,829,829,829,829,5936
20230719,140700,1082763292,829,829,829,829,8698
20230719,140600,1075552650,829,829,829,829,0
20230719,140500,1075552650,829,830,830,829,190
20230719,140400,1075395139,831,830,831,830,18403
20230719,140300,1060110065,831,830,831,829,5245
20230719,140200,1055753205,830,828,830,828,1673
20230719,140100,1054366828,828,828,828,828,2700
20230719,140000,1052131228,828,827,828,827,26577
20230719,135900,1030136049,827,826,827,825,1700
20230719,135800,1028731189,826,826,826,825,5475
20230719,135700,1024212155,826,826,826,826,176
20230719,135600,1024066779,825,826,826,825,14072
20230719,135500,1012455261,828,828,828,828,10
20230719,135400,1012446981,828,828,828,828,100
20230719,135300,1012364181,828,827,828,827,3020
20230719,135200,1009863641,827,827,827,827,2079
20230719,135100,1008144308,828,827,828,826,2866
20230719,135000,1005776042,827,827,827,827,1044
20230719,134900,1004912654,827,828,828,827,1061
20230719,134800,1004035157,827,828,828,827,913
20230719,134700,1003279993,828,828,828,828,5
20230719,134600,1003275853,829,829,829,829,100
20230719,134500,1003192953,829,827,829,825,3691
20230719,134400,1000146494,826,829,829,826,501
20230719,134300,999732355,829,829,829,825,14363
20230719,134200,987878930,829,829,829,829,1
20230719,134100,987878101,826,830,831,825,77385
20230719,134000,923979716,834,828,834,828,1670
20230719,133900,922591630,831,830,831,828,3691
20230719,133800,919530484,831,831,831,831,113
20230719,133700,919436581,831,831,831,829,722
20230719,133600,918837993,831,830,831,830,500
20230719,133500,918422890,830,826,830,826,9326
20230719,133400,910719610,826,827,827,826,3247
20230719,133300,908034675,828,830,830,828,5296
20230719,133200,903641187,830,830,830,827,516
20230719,133100,903214327,830,829,830,829,5373
20230719,133000,898760109,830,829,830,826,35031
20230719,132900,869772515,830,832,832,829,2938
20230719,132800,867334469,833,831,833,830,957
20230719,132700,866538260,833,833,833,830,502
20230719,132600,866120310,833,833,833,829,322
20230719,132500,865852832,830,833,835,830,1315
20230719,132400,864760861,830,830,833,830,3461
20230719,132300,861888228,830,830,830,829,10810
20230719,132200,852915937,830,832,832,829,156280
20230719,132100,723189225,833,832,833,832,407
20230719,132000,722850591,834,832,834,832,649
20230719,131900,722310507,835,833,835,833,270
20230719,131800,722085545,833,834,835,833,991
20230719,131700,721258742,835,835,835,835,3
20230719,131600,721256237,834,833,834,833,12013
20230719,131500,711237424,833,835,835,833,683
20230719,131400,710668367,835,835,835,835,100
20230719,131300,710584867,835,835,835,835,0
20230719,131200,710584867,835,834,835,834,2
20230719,131100,710583198,835,834,835,833,262
20230719,131000,710364656,835,833,835,833,554
20230719,130900,709903154,833,833,833,833,38160
20230719,130800,678115874,835,834,835,834,452
20230719,130700,677738899,834,834,834,834,4562
20230719,130600,673934191,834,835,835,834,700
20230719,130500,673350191,835,834,835,833,756
20230719,130400,672719678,834,835,835,834,4513
20230719,130300,668955586,835,835,835,835,1310
20230719,130200,667861736,835,835,835,835,100
20230719,130100,667778236,834,834,834,834,3
20230719,130000,667775734,833,834,835,833,15011
20230719,125900,655271217,835,834,835,834,1511
20230719,125800,654011042,834,834,834,834,10000
20230719,125700,645671042,833,833,833,833,2751
20230719,125600,643379459,834,834,834,834,157
20230719,125500,643248521,834,835,835,834,186
20230719,125400,643093235,834,834,834,834,1500
20230719,125300,641842235,835,835,835,835,30
20230719,125200,641817185,835,835,835,835,1
20230719,125100,641816350,835,835,835,835,0
20230719,125000,641816350,835,835,835,835,18
20230719,124900,641801320,835,835,835,835,59
20230719,124800,641752055,835,835,835,835,1
20230719,124700,641751220,834,834,834,834,0
20230719,124600,641751220,834,834,834,834,348
20230719,124500,641460988,835,835,835,835,3251
20230719,124400,638746403,838,837,838,835,2377
20230719,124300,636761434,838,834,838,834,2249
20230719,124200,634883418,835,838,838,835,1328
20230719,124100,633774520,838,838,838,837,34
20230719,124000,633746036,838,836,838,836,170
20230719,123900,633603896,836,836,836,836,10
20230719,123800,633595536,837,837,837,837,5001
20230719,123700,629409699,837,837,837,837,4
20230719,123600,629406351,838,838,838,838,0
20230719,123500,629406351,838,837,838,832,7589
20230719,123400,623073763,837,837,837,837,25
20230719,123300,623052838,837,837,837,837,11
20230719,123200,623043631,837,837,837,836,633
20230719,123100,622513860,837,837,837,837,101
20230719,123000,622429323,837,837,837,837,5
20230719,122900,622425138,836,836,836,836,2000
20230719,122800,620753138,836,836,836,836,788
20230719,122700,620094370,834,834,834,834,0
20230719,122600,620094370,834,836,836,834,480
20230719,122500,619693938,836,836,836,836,0
20230719,122400,619693938,836,833,836,833,10693
20230719,122300,610784780,833,833,833,833,220
20230719,122200,610601520,832,832,832,832,60
20230719,122100,610551600,833,831,833,831,3184
20230719,122000,607900928,832,832,832,831,13459
20230719,121900,596714370,833,833,833,833,2669
20230719,121800,594491093,833,833,833,832,34382
20230719,121700,565883704,833,834,834,832,11212
20230719,121600,556540767,835,836,836,835,1547
20230719,121500,555248422,836,836,836,836,50
20230719,121400,555206622,836,836,836,836,75
20230719,121300,555143922,838,834,838,834,12
20230719,121200,555133886,834,837,837,834,1000
20230719,121100,554299001,838,838,838,838,2
20230719,121000,554297325,838,838,838,838,1
20230719,120900,554296487,838,838,838,838,113
20230719,120800,554201793,838,838,838,838,30
20230719,120700,554176653,838,838,838,837,305
20230719,120600,553921148,832,837,837,832,13661
20230719,120500,542545010,838,838,838,838,0
20230719,120400,542545010,838,838,838,838,340
20230719,120300,542260090,838,838,838,838,50
20230719,120200,542218190,838,838,838,838,161
20230719,120100,542083272,834,834,834,834,2
20230719,120000,542081604,833,833,833,833,0
20230719,115900,542081604,833,833,833,833,1130
20230719,115800,541140314,832,836,836,832,13001
20230719,115700,530304044,835,835,835,835,830
20230719,115600,529610994,835,835,835,834,735
20230719,115500,528997834,841,841,841,841,0
20230719,115400,528997834,841,833,841,833,17430
20230719,115300,514466914,833,834,834,832,18622
20230719,115200,498954788,834,834,834,833,102
20230719,115100,498869721,834,833,834,832,13074
20230719,115000,487979426,833,836,836,833,37863
20230719,114900,456410197,835,835,835,835,1550
20230719,114800,455115947,835,838,838,835,8351
20230719,114700,448137847,838,839,841,838,475
20230719,114600,447739336,842,842,842,842,0
20230719,114500,447739336,842,842,842,842,0
20230719,114400,447739336,842,842,842,842,0
20230719,114300,447739336,842,842,842,842,1501
20230719,114200,446475494,842,841,842,841,5642
20230719,114100,441725275,841,841,841,841,4
20230719,114000,441721911,842,842,842,842,0
20230719,113900,441721911,842,842,842,842,3
20230719,113800,441719385,841,841,841,840,2132
20230719,113700,439926830,839,837,841,837,1218
20230719,113600,438904904,841,839,841,839,6521
20230719,113500,433429282,839,839,839,837,7104
20230719,113400,427469066,839,838,839,838,4937
20230719,113300,423331859,838,838,838,838,1004
20230719,113200,422490507,838,837,838,837,4059
20230719,113100,419090123,838,836,838,836,1358
20230719,113000,417953481,837,837,837,837,2
20230719,112900,417951807,836,836,836,836,1474
20230719,112800,416719543,837,837,837,837,112
20230719,112700,416625799,836,836,836,836,28
20230719,112600,416602391,837,837,837,837,0
20230719,112500,416602391,837,835,837,835,901
20230719,112400,415850020,837,837,837,836,608
20230719,112300,415341129,838,837,838,837,505
20230719,112200,414918439,838,836,838,835,1010
20230719,112100,414074959,835,838,838,835,604
20230719,112000,413568909,838,838,838,838,0
20230719,111900,413568909,838,838,838,838,200
20230719,111800,413401309,838,835,838,835,3120
20230719,111700,410796088,838,838,838,838,837
20230719,111600,410094682,838,835,838,835,6660
20230719,111500,404532408,835,835,835,835,410
20230719,111400,404190058,836,836,836,836,399
20230719,111300,403856494,836,836,836,836,599
20230719,111200,403355730,835,835,835,835,0
20230719,111100,403355730,835,835,835,835,1255
20230719,111000,402307805,838,835,838,834,4670
20230719,110900,398409095,835,835,835,835,504
20230719,110800,397988255,834,834,834,834,965
20230719,110700,397183445,834,836,836,834,11513
20230719,110600,387570579,837,838,838,837,12
20230719,110500,387560534,838,837,838,835,12356
20230719,110400,377240889,836,836,836,836,3225
20230719,110300,374544789,836,836,836,835,1356
20230719,110200,373411273,836,835,836,835,5711
20230719,110100,368641774,836,837,837,836,18002
20230719,110000,353591183,838,838,838,836,573
20230719,105900,353111018,836,838,838,836,10232
20230719,105800,344538564,836,838,838,836,12187
20230719,105700,334337037,838,839,839,838,4646
20230719,105600,330443674,839,839,839,839,0
20230719,105500,330443674,839,839,839,839,2540
20230719,105400,328312614,840,840,840,840,117
20230719,105300,328214334,840,840,840,840,1301
20230719,105200,327121494,840,839,840,839,142
20230719,105100,327002335,840,839,840,839,25
20230719,105000,326981359,840,840,840,840,151
20230719,104900,326854519,839,839,839,839,500
20230719,104800,326435019,840,840,840,840,0
20230719,104700,326435019,840,840,840,840,5
20230719,104600,326430819,840,840,840,839,299
20230719,104500,326179759,839,839,840,839,111
20230719,104400,326086620,840,840,840,840,200
20230719,104300,325918620,840,840,840,840,4
20230719,104200,325915260,840,840,840,840,0
20230719,104100,325915260,840,840,840,840,134
20230719,104000,325802700,840,840,840,840,0
20230719,103900,325802700,840,840,840,840,10
20230719,103800,325794300,840,841,841,840,957
20230719,103700,324990407,841,840,841,840,242
20230719,103600,324787117,837,837,837,837,82
20230719,103500,324718483,837,838,838,837,10820
20230719,103400,315658414,839,840,840,839,3260
20230719,103300,312921264,840,840,840,840,8
20230719,103200,312914544,838,840,840,838,6010
20230719,103100,307872089,840,839,840,839,2019
20230719,103000,306176169,840,839,840,839,222
20230719,102900,305989790,840,838,840,837,14022
20230719,102800,294253311,837,839,839,837,1263
20230719,102700,293194653,840,839,840,837,1493
20230719,102600,291942741,840,839,840,837,5800
20230719,102500,287082588,841,841,841,841,0
20230719,102400,287082588,841,841,841,838,5310
20230719,102300,282632476,842,842,842,841,12
20230719,102200,282622376,842,842,842,842,2
20230719,102100,282620692,842,840,842,838,504
20230719,102000,282198265,842,842,842,838,6826
20230719,101900,276477323,842,842,842,842,12
20230719,101800,276467219,843,841,843,838,9305
20230719,101700,268656660,843,841,843,841,45
20230719,101600,268618767,839,840,840,839,5600
20230719,101500,263915367,841,842,843,840,1616
20230719,101400,262554761,843,843,843,843,1025
20230719,101300,261690686,843,839,843,839,1047
20230719,101200,260812105,843,842,843,842,1508
20230719,101100,259540881,843,840,843,838,3732
20230719,101000,256411515,843,843,843,842,1265
20230719,100900,255346377,843,843,843,843,2
20230719,100800,255344691,843,843,843,840,398
20230719,100700,255009557,844,842,844,842,180
20230719,100600,254857855,843,840,843,838,15091
20230719,100500,242208533,843,841,844,840,1225
20230719,100400,241178408,841,844,844,841,518
20230719,100300,240742761,845,844,845,844,1020
20230719,100200,239881871,843,843,844,843,102
20230719,100100,239795813,844,838,844,837,2257
20230719,100000,237899634,843,838,843,837,475
20230719,095900,237501439,843,837,843,837,3070
20230719,095800,234927499,840,838,840,837,7738
20230719,095700,228443457,837,839,839,837,2
20230719,095600,228441781,837,839,839,837,8273
20230719,095500,221515322,839,838,839,838,3815
20230719,095400,218317717,840,840,840,840,1
20230719,095300,218316877,840,840,840,840,146
20230719,095200,218194237,840,842,842,840,360
20230719,095100,217891835,842,843,843,842,83
20230719,095000,217821906,843,840,843,840,166
20230719,094900,217682268,839,843,843,839,9936
20230719,094800,209339333,840,842,843,840,3139
20230719,094700,206698044,843,843,843,843,509
20230719,094600,206268957,843,841,843,841,4730
20230719,094500,202288296,841,841,841,841,1
20230719,094400,202287455,840,841,841,840,1500
20230719,094300,201026887,842,841,842,839,1107
20230719,094200,200095886,841,841,841,841,40
20230719,094100,200062246,841,841,841,839,124
20230719,094000,199958078,841,841,842,838,2505
20230719,093900,197856835,841,841,841,838,11103
20230719,093800,188552037,838,842,842,838,15405
20230719,093700,175627709,842,842,842,839,4642
20230719,093600,171728618,842,842,842,840,4551
20230719,093500,167899733,843,842,843,841,3603
20230719,093400,164868505,842,842,842,842,3116
20230719,093300,162244833,842,841,842,840,10086
20230719,093200,153771147,842,844,844,841,1972
20230719,093100,152110739,842,844,844,842,22
20230719,093000,152092191,844,843,844,843,102
20230719,092900,152006204,843,842,844,842,531
20230719,092800,151559070,844,843,844,842,551
20230719,092700,151095076,844,841,844,841,10322
20230719,092600,142414268,844,844,844,841,2589
20230719,092500,140230124,844,844,844,844,1
20230719,092400,140229280,841,842,842,841,7656
20230719,092300,133787555,842,843,845,842,395
20230719,092200,133454804,841,841,841,841,0
20230719,092100,133454804,841,843,844,841,136
20230719,092000,133340129,841,842,842,841,2000
20230719,091900,131658078,847,845,847,845,635
20230719,091800,131120411,841,845,845,841,7641
20230719,091700,124689238,846,847,847,846,1285
20230719,091600,123600864,847,847,847,847,115
20230719,091500,123503459,847,846,847,842,1583
20230719,091400,122165265,842,843,847,842,31029
20230719,091300,96032099,847,843,847,842,724
20230719,091200,95419699,842,847,847,842,28122
20230719,091100,71675619,847,846,847,845,1812
20230719,091000,70143556,846,847,847,846,8954
20230719,090900,62567927,847,848,852,847,9924
20230719,090800,54159591,848,852,852,847,2515
20230719,090700,52028207,848,853,853,848,6357
20230719,090600,46635738,854,853,854,853,5321
20230719,090500,42096924,853,853,853,849,3901
20230719,090400,38784551,854,851,854,848,4723
20230719,090300,34769732,854,855,855,853,3533
20230719,090200,31750158,855,853,855,853,6352
20230719,090100,26322973,850,849,854,849,8827
20230719,090000,18808062,849,844,850,844,22281