KissMeData/017370/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185900,2913074050,5550,5550,5550,5550,30063
20230719,185800,2913074050,5550,5550,5550,5550,0
20230719,185700,2913074050,5550,5550,5550,5550,0
20230719,185600,2913074050,5550,5550,5550,5550,0
20230719,185500,2913074050,5550,5550,5550,5550,0
20230719,185400,2913074050,5550,5550,5550,5550,0
20230719,185300,2913074050,5550,5550,5550,5550,0
20230719,185200,2913074050,5550,5550,5550,5550,0
20230719,185100,2913074050,5550,5550,5550,5550,0
20230719,185000,2913074050,5550,5550,5550,5550,0
20230719,184900,2913074050,5550,5550,5550,5550,0
20230719,184800,2913074050,5550,5550,5550,5550,0
20230719,184700,2913074050,5550,5550,5550,5550,0
20230719,184600,2913074050,5550,5550,5550,5550,0
20230719,184500,2913074050,5550,5550,5550,5550,0
20230719,184400,2913074050,5550,5550,5550,5550,0
20230719,184300,2913074050,5550,5550,5550,5550,0
20230719,184200,2913074050,5550,5550,5550,5550,0
20230719,184100,2913074050,5550,5550,5550,5550,0
20230719,184000,2913074050,5550,5550,5550,5550,0
20230719,183900,2913074050,5550,5550,5550,5550,0
20230719,183800,2913074050,5550,5550,5550,5550,0
20230719,183700,2913074050,5550,5550,5550,5550,0
20230719,183600,2913074050,5550,5550,5550,5550,0
20230719,183500,2913074050,5550,5550,5550,5550,0
20230719,183400,2913074050,5550,5550,5550,5550,0
20230719,183300,2913074050,5550,5550,5550,5550,0
20230719,183200,2913074050,5550,5550,5550,5550,0
20230719,183100,2913074050,5550,5550,5550,5550,0
20230719,183000,2913074050,5550,5550,5550,5550,0
20230719,182900,2913074050,5550,5550,5550,5550,30063
20230719,182800,2913074050,5550,5550,5550,5550,0
20230719,182700,2913074050,5550,5550,5550,5550,0
20230719,182600,2913074050,5550,5550,5550,5550,0
20230719,182500,2913074050,5550,5550,5550,5550,0
20230719,182400,2913074050,5550,5550,5550,5550,0
20230719,182300,2913074050,5550,5550,5550,5550,0
20230719,182200,2913074050,5550,5550,5550,5550,0
20230719,182100,2913074050,5550,5550,5550,5550,0
20230719,182000,2913074050,5550,5550,5550,5550,0
20230719,181900,2913074050,5550,5550,5550,5550,0
20230719,181800,2913074050,5550,5550,5550,5550,0
20230719,181700,2913074050,5550,5550,5550,5550,0
20230719,181600,2913074050,5550,5550,5550,5550,0
20230719,181500,2913074050,5550,5550,5550,5550,0
20230719,181400,2913074050,5550,5550,5550,5550,0
20230719,181300,2913074050,5550,5550,5550,5550,0
20230719,181200,2913074050,5550,5550,5550,5550,0
20230719,181100,2913074050,5550,5550,5550,5550,0
20230719,181000,2913074050,5550,5550,5550,5550,0
20230719,180900,2913074050,5550,5550,5550,5550,0
20230719,180800,2913074050,5550,5550,5550,5550,0
20230719,180700,2913074050,5550,5550,5550,5550,0
20230719,180600,2913074050,5550,5550,5550,5550,0
20230719,180500,2913074050,5550,5550,5550,5550,0
20230719,180400,2913074050,5550,5550,5550,5550,0
20230719,180300,2913074050,5550,5550,5550,5550,0
20230719,180200,2913074050,5550,5550,5550,5550,0
20230719,180100,2913074050,5550,5550,5550,5550,0
20230719,180000,2913074050,5550,5550,5550,5550,0
20230719,175900,2913074050,5550,5550,5550,5550,30063
20230719,175800,2913074050,5550,5550,5550,5550,0
20230719,175700,2913074050,5550,5550,5550,5550,0
20230719,175600,2913074050,5550,5550,5550,5550,0
20230719,175500,2913074050,5550,5550,5550,5550,0
20230719,175400,2913074050,5550,5550,5550,5550,0
20230719,175300,2913074050,5550,5550,5550,5550,0
20230719,175200,2913074050,5550,5550,5550,5550,0
20230719,175100,2913074050,5550,5550,5550,5550,0
20230719,175000,2913074050,5550,5550,5550,5550,0
20230719,174900,2913074050,5550,5550,5550,5550,0
20230719,174800,2913074050,5550,5550,5550,5550,0
20230719,174700,2913074050,5550,5550,5550,5550,0
20230719,174600,2913074050,5550,5550,5550,5550,0
20230719,174500,2913074050,5550,5550,5550,5550,0
20230719,174400,2913074050,5550,5550,5550,5550,0
20230719,174300,2913074050,5550,5550,5550,5550,0
20230719,174200,2913074050,5550,5550,5550,5550,0
20230719,174100,2913074050,5550,5550,5550,5550,0
20230719,174000,2913074050,5550,5550,5550,5550,0
20230719,173900,2913074050,5550,5550,5550,5550,0
20230719,173800,2913074050,5550,5550,5550,5550,0
20230719,173700,2913074050,5550,5550,5550,5550,0
20230719,173600,2913074050,5550,5550,5550,5550,0
20230719,173500,2913074050,5550,5550,5550,5550,0
20230719,173400,2913074050,5550,5550,5550,5550,0
20230719,173300,2913074050,5550,5550,5550,5550,0
20230719,173200,2913074050,5550,5550,5550,5550,0
20230719,173100,2913074050,5550,5550,5550,5550,0
20230719,173000,2913074050,5550,5550,5550,5550,0
20230719,172900,2913074050,5550,5550,5550,5550,30063
20230719,172800,2913074050,5550,5550,5550,5550,0
20230719,172700,2913074050,5550,5550,5550,5550,0
20230719,172600,2913074050,5550,5550,5550,5550,0
20230719,172500,2913074050,5550,5550,5550,5550,0
20230719,172400,2913074050,5550,5550,5550,5550,0
20230719,172300,2913074050,5550,5550,5550,5550,0
20230719,172200,2913074050,5550,5550,5550,5550,0
20230719,172100,2913074050,5550,5550,5550,5550,0
20230719,172000,2913074050,5550,5550,5550,5550,0
20230719,171900,2913074050,5550,5550,5550,5550,0
20230719,171800,2913074050,5550,5550,5550,5550,0
20230719,171700,2913074050,5550,5550,5550,5550,0
20230719,171600,2913074050,5550,5550,5550,5550,0
20230719,171500,2913074050,5550,5550,5550,5550,0
20230719,171400,2913074050,5550,5550,5550,5550,0
20230719,171300,2913074050,5550,5550,5550,5550,0
20230719,171200,2913074050,5550,5550,5550,5550,0
20230719,171100,2913074050,5550,5550,5550,5550,0
20230719,171000,2913074050,5550,5550,5550,5550,0
20230719,170900,2913074050,5550,5550,5550,5550,0
20230719,170800,2913074050,5550,5550,5550,5550,0
20230719,170700,2913074050,5550,5550,5550,5550,0
20230719,170600,2913074050,5550,5550,5550,5550,0
20230719,170500,2913074050,5550,5550,5550,5550,0
20230719,170400,2913074050,5550,5550,5550,5550,0
20230719,170300,2913074050,5550,5550,5550,5550,0
20230719,170200,2913074050,5550,5550,5550,5550,0
20230719,170100,2913074050,5550,5550,5550,5550,0
20230719,170000,2913074050,5550,5550,5550,5550,0
20230719,165900,2913074050,5550,5550,5550,5550,30063
20230719,165800,2913074050,5550,5550,5550,5550,0
20230719,165700,2913074050,5550,5550,5550,5550,0
20230719,165600,2913074050,5550,5550,5550,5550,0
20230719,165500,2913074050,5550,5550,5550,5550,0
20230719,165400,2913074050,5550,5550,5550,5550,0
20230719,165300,2913074050,5550,5550,5550,5550,0
20230719,165200,2913074050,5550,5550,5550,5550,0
20230719,165100,2913074050,5550,5550,5550,5550,0
20230719,165000,2913074050,5550,5550,5550,5550,0
20230719,164900,2913074050,5550,5550,5550,5550,0
20230719,164800,2913074050,5550,5550,5550,5550,0
20230719,164700,2913074050,5550,5550,5550,5550,0
20230719,164600,2913074050,5550,5550,5550,5550,0
20230719,164500,2913074050,5550,5550,5550,5550,0
20230719,164400,2913074050,5550,5550,5550,5550,0
20230719,164300,2913074050,5550,5550,5550,5550,0
20230719,164200,2913074050,5550,5550,5550,5550,0
20230719,164100,2913074050,5550,5550,5550,5550,0
20230719,164000,2913074050,5550,5550,5550,5550,0
20230719,163900,2913074050,5550,5550,5550,5550,0
20230719,163800,2913074050,5550,5550,5550,5550,0
20230719,163700,2913074050,5550,5550,5550,5550,0
20230719,163600,2913074050,5550,5550,5550,5550,0
20230719,163500,2913074050,5550,5550,5550,5550,0
20230719,163400,2913074050,5550,5550,5550,5550,0
20230719,163300,2913074050,5550,5550,5550,5550,0
20230719,163200,2913074050,5550,5550,5550,5550,0
20230719,163100,2913074050,5550,5550,5550,5550,0
20230719,163000,2913074050,5550,5550,5550,5550,0
20230719,162900,2913074050,5550,5550,5550,5550,30063
20230719,162800,2913074050,5550,5550,5550,5550,0
20230719,162700,2913074050,5550,5550,5550,5550,0
20230719,162600,2913074050,5550,5550,5550,5550,0
20230719,162500,2913074050,5550,5550,5550,5550,0
20230719,162400,2913074050,5550,5550,5550,5550,0
20230719,162300,2913074050,5550,5550,5550,5550,0
20230719,162200,2913074050,5550,5550,5550,5550,0
20230719,162100,2913074050,5550,5550,5550,5550,0
20230719,162000,2913074050,5550,5550,5550,5550,0
20230719,161900,2913074050,5550,5550,5550,5550,0
20230719,161800,2913074050,5550,5550,5550,5550,0
20230719,161700,2913074050,5550,5550,5550,5550,0
20230719,161600,2913074050,5550,5550,5550,5550,0
20230719,161500,2913074050,5550,5550,5550,5550,0
20230719,161400,2913074050,5550,5550,5550,5550,0
20230719,161300,2913074050,5550,5550,5550,5550,0
20230719,161200,2913074050,5550,5550,5550,5550,0
20230719,161100,2913074050,5550,5550,5550,5550,0
20230719,161000,2913074050,5550,5550,5550,5550,0
20230719,160900,2913074050,5550,5550,5550,5550,0
20230719,160800,2913074050,5550,5550,5550,5550,0
20230719,160700,2913074050,5550,5550,5550,5550,0
20230719,160600,2913074050,5550,5550,5550,5550,0
20230719,160500,2913074050,5550,5550,5550,5550,0
20230719,160400,2913074050,5550,5550,5550,5550,0
20230719,160300,2913074050,5550,5550,5550,5550,0
20230719,160200,2913074050,5550,5550,5550,5550,0
20230719,160100,2913074050,5550,5550,5550,5550,0
20230719,160000,2913074050,5550,5550,5550,5550,0
20230719,155900,2913074050,5550,5550,5550,5550,30063
20230719,155800,2913074050,5550,5550,5550,5550,0
20230719,155700,2913074050,5550,5550,5550,5550,0
20230719,155600,2913074050,5550,5550,5550,5550,0
20230719,155500,2913074050,5550,5550,5550,5550,0
20230719,155400,2913074050,5550,5550,5550,5550,0
20230719,155300,2913074050,5550,5550,5550,5550,0
20230719,155200,2913074050,5550,5550,5550,5550,0
20230719,155100,2913074050,5550,5550,5550,5550,0
20230719,155000,2913074050,5550,5550,5550,5550,0
20230719,154900,2913074050,5550,5550,5550,5550,0
20230719,154800,2913074050,5550,5550,5550,5550,0
20230719,154700,2913074050,5550,5550,5550,5550,0
20230719,154600,2913074050,5550,5550,5550,5550,0
20230719,154500,2913074050,5550,5550,5550,5550,0
20230719,154400,2913074050,5550,5550,5550,5550,0
20230719,154300,2913074050,5550,5550,5550,5550,0
20230719,154200,2913074050,5550,5550,5550,5550,0
20230719,154100,2913074050,5550,5550,5550,5550,0
20230719,154000,2913074050,5550,5550,5550,5550,0
20230719,153900,2913074050,5550,5550,5550,5550,0
20230719,153800,2913074050,5550,5550,5550,5550,0
20230719,153700,2913074050,5550,5550,5550,5550,0
20230719,153600,2913074050,5550,5550,5550,5550,0
20230719,153500,2913074050,5550,5550,5550,5550,0
20230719,153400,2913074050,5550,5550,5550,5550,0
20230719,153300,2913074050,5550,5550,5550,5550,0
20230719,153200,2913074050,5550,5550,5550,5550,0
20230719,153100,2913074050,5550,5550,5550,5550,0
20230719,153000,2913074050,5550,5550,5550,5550,30063
20230719,152900,2746224400,5630,5630,5630,5630,0
20230719,152800,2746224400,5630,5630,5630,5630,0
20230719,152700,2746224400,5630,5630,5630,5630,0
20230719,152600,2746224400,5630,5630,5630,5630,0
20230719,152500,2746224400,5630,5630,5630,5630,0
20230719,152400,2746224400,5630,5630,5630,5630,0
20230719,152300,2746224400,5630,5630,5630,5630,0
20230719,152200,2746224400,5630,5630,5630,5630,0
20230719,152100,2746224400,5630,5630,5630,5630,0
20230719,152000,2746224400,5630,5630,5630,5630,0
20230719,151900,2746224400,5630,5640,5640,5630,105
20230719,151800,2745632750,5640,5630,5650,5620,1943
20230719,151700,2734673580,5610,5610,5610,5600,3385
20230719,151600,2715713740,5610,5620,5620,5610,1265
20230719,151500,2708616690,5630,5620,5630,5620,884
20230719,151400,2703640810,5600,5600,5600,5600,137
20230719,151300,2702873610,5600,5660,5660,5600,11255
20230719,151200,2639592760,5670,5670,5700,5670,881
20230719,151100,2634595680,5660,5660,5660,5660,50
20230719,151000,2634312680,5660,5660,5660,5660,0
20230719,150900,2634312680,5660,5680,5680,5660,150
20230719,150800,2633462580,5670,5680,5690,5670,1131
20230719,150700,2627047190,5670,5680,5690,5670,51
20230719,150600,2626757760,5680,5680,5680,5680,1
20230719,150500,2626752080,5690,5680,5690,5670,614
20230719,150400,2623262020,5680,5690,5690,5680,36
20230719,150300,2623057210,5690,5690,5690,5690,0
20230719,150200,2623057210,5690,5690,5690,5690,1732
20230719,150100,2613202130,5700,5690,5700,5690,2
20230719,150000,2613190740,5690,5690,5690,5680,699
20230719,145900,2609215520,5690,5700,5700,5680,4679
20230719,145800,2582591280,5690,5690,5690,5690,9
20230719,145700,2582540070,5700,5700,5700,5700,156
20230719,145600,2581650870,5700,5690,5700,5690,109
20230719,145500,2581029640,5700,5700,5700,5690,726
20230719,145400,2576895440,5700,5690,5700,5690,28
20230719,145300,2576735850,5700,5700,5700,5700,91
20230719,145200,2576217150,5700,5690,5700,5690,1332
20230719,145100,2568625110,5700,5690,5700,5690,134
20230719,145000,2567861910,5690,5690,5700,5690,224
20230719,144900,2566586990,5700,5700,5700,5700,222
20230719,144800,2565321590,5690,5700,5700,5690,293
20230719,144700,2563653470,5690,5690,5700,5690,470
20230719,144600,2560978620,5690,5690,5700,5690,481
20230719,144500,2558240930,5700,5700,5700,5700,235
20230719,144400,2556901430,5700,5690,5700,5690,87
20230719,144300,2556405540,5700,5700,5700,5700,30
20230719,144200,2556234540,5670,5690,5700,5670,3946
20230719,144100,2533817080,5700,5700,5700,5700,149
20230719,144000,2532967780,5700,5690,5700,5690,62
20230719,143900,2532614500,5700,5700,5700,5700,218
20230719,143800,2531371900,5690,5690,5690,5690,45
20230719,143700,2531115850,5690,5690,5700,5690,1697
20230719,143600,2521459390,5690,5690,5690,5690,46
20230719,143500,2521197650,5690,5710,5710,5690,4117
20230719,143400,2497769580,5700,5700,5700,5700,227
20230719,143300,2496475680,5700,5700,5710,5700,1273
20230719,143200,2489219320,5700,5700,5700,5700,1
20230719,143100,2489213620,5700,5690,5710,5690,2153
20230719,143000,2476941580,5680,5680,5690,5680,199
20230719,142900,2475809560,5690,5690,5700,5690,2170
20230719,142800,2463462040,5690,5700,5700,5690,1596
20230719,142700,2454379820,5690,5700,5700,5690,106
20230719,142600,2453776450,5690,5690,5690,5690,2786
20230719,142500,2437924110,5700,5700,5700,5700,120
20230719,142400,2437240110,5690,5710,5710,5690,3216
20230719,142300,2418932110,5710,5720,5720,5710,151
20230719,142200,2418069360,5700,5700,5710,5700,876
20230719,142100,2413068030,5710,5710,5710,5710,151
20230719,142000,2412205820,5700,5700,5700,5700,1017
20230719,141900,2406408920,5700,5700,5700,5700,242
20230719,141800,2405029520,5690,5700,5700,5690,199
20230719,141700,2403896250,5700,5700,5700,5690,548
20230719,141600,2400776740,5690,5700,5700,5690,2470
20230719,141500,2386722130,5700,5700,5700,5700,328
20230719,141400,2384852530,5700,5690,5700,5690,86
20230719,141300,2384362530,5690,5700,5700,5690,1726
20230719,141200,2374540330,5700,5700,5700,5690,51
20230719,141100,2374249640,5700,5700,5700,5700,97
20230719,141000,2373696740,5700,5690,5700,5690,46
20230719,140900,2373434550,5700,5700,5700,5700,251
20230719,140800,2372003850,5700,5690,5700,5690,78
20230719,140700,2371559770,5700,5700,5700,5700,479
20230719,140600,2368829470,5700,5690,5700,5690,218
20230719,140500,2367586880,5690,5690,5690,5690,0
20230719,140400,2367586880,5690,5700,5700,5690,238
20230719,140300,2366231440,5700,5700,5700,5700,125
20230719,140200,2365518940,5700,5700,5700,5690,4145
20230719,140100,2341919170,5700,5710,5710,5700,249
20230719,140000,2340498910,5710,5720,5720,5710,2016
20230719,135900,2328977690,5720,5710,5720,5710,1283
20230719,135800,2321641480,5710,5710,5710,5710,387
20230719,135700,2319431710,5720,5710,5720,5710,1050
20230719,135600,2313427480,5700,5710,5720,5700,315
20230719,135500,2311630290,5700,5700,5720,5690,39
20230719,135400,2311407910,5700,5720,5720,5690,805
20230719,135300,2306814470,5690,5700,5710,5690,3939
20230719,135200,2284359010,5700,5690,5700,5690,1081
20230719,135100,2278200870,5690,5690,5690,5690,510
20230719,135000,2275298970,5690,5690,5690,5690,469
20230719,134900,2272630360,5690,5690,5690,5690,714
20230719,134800,2268567700,5690,5680,5690,5680,480
20230719,134700,2265837620,5680,5680,5680,5680,27
20230719,134600,2265684260,5680,5680,5680,5680,531
20230719,134500,2262668180,5680,5690,5690,5680,152
20230719,134400,2261803570,5680,5690,5690,5680,117
20230719,134300,2261138020,5690,5690,5690,5690,530
20230719,134200,2258122320,5690,5680,5690,5680,831
20230719,134100,2253395400,5670,5670,5670,5670,0
20230719,134000,2253395400,5670,5690,5690,5670,593
20230719,133900,2250031800,5700,5700,5700,5680,3120
20230719,133800,2232248780,5700,5690,5700,5680,2896
20230719,133700,2215767650,5690,5680,5690,5680,2298
20230719,133600,2202698090,5670,5670,5670,5670,0
20230719,133500,2202698090,5670,5670,5680,5670,286
20230719,133400,2201074840,5670,5670,5670,5670,104
20230719,133300,2200485160,5660,5680,5680,5660,1350
20230719,133200,2192818160,5680,5670,5680,5670,1222
20230719,133100,2185878170,5670,5670,5670,5670,22
20230719,133000,2185753430,5660,5660,5660,5660,1336
20230719,132900,2178191670,5670,5680,5680,5670,149
20230719,132800,2177345870,5670,5670,5670,5670,125
20230719,132700,2176637120,5670,5660,5670,5660,555
20230719,132600,2173495570,5660,5660,5660,5660,220
20230719,132500,2172250370,5650,5660,5660,5650,75
20230719,132400,2171826370,5650,5670,5670,5650,502
20230719,132300,2168986950,5670,5670,5670,5670,53
20230719,132200,2168686440,5650,5680,5680,5650,3736
20230719,132100,2147532920,5690,5680,5690,5680,140
20230719,132000,2146737690,5680,5680,5680,5680,235
20230719,131900,2145402890,5680,5670,5680,5670,805
20230719,131800,2140837370,5670,5690,5690,5670,278
20230719,131700,2139259270,5680,5680,5680,5680,112
20230719,131600,2138623110,5680,5680,5680,5680,278
20230719,131500,2137044070,5680,5680,5680,5680,22
20230719,131400,2136919110,5660,5660,5660,5660,0
20230719,131300,2136919110,5660,5660,5660,5660,681
20230719,131200,2133064650,5660,5660,5660,5660,662
20230719,131100,2129317730,5660,5660,5660,5660,1052
20230719,131000,2123363410,5660,5660,5660,5660,1804
20230719,130900,2113152770,5660,5680,5680,5660,2768
20230719,130800,2097482440,5670,5680,5680,5670,859
20230719,130700,2092609800,5690,5720,5720,5690,1573
20230719,130600,2083647440,5720,5700,5720,5700,58
20230719,130500,2083315700,5720,5720,5720,5710,450
20230719,130400,2080745870,5720,5700,5720,5700,101
20230719,130300,2080169150,5690,5690,5690,5690,10
20230719,130200,2080112250,5680,5680,5680,5680,11
20230719,130100,2080049770,5670,5720,5720,5670,7946
20230719,130000,2034961770,5710,5710,5710,5710,65
20230719,125900,2034590620,5710,5710,5710,5710,236
20230719,125800,2033243060,5700,5700,5710,5700,243
20230719,125700,2031855680,5700,5700,5700,5700,19
20230719,125600,2031747380,5690,5700,5710,5690,1170
20230719,125500,2025086120,5700,5700,5700,5700,140
20230719,125400,2024288120,5690,5690,5700,5690,1268
20230719,125300,2017072600,5690,5700,5700,5690,436
20230719,125200,2014591510,5700,5700,5710,5700,580
20230719,125100,2011285230,5700,5700,5700,5700,255
20230719,125000,2009831730,5700,5700,5700,5700,517
20230719,124900,2006884830,5700,5700,5700,5700,28
20230719,124800,2006725230,5700,5690,5700,5690,789
20230719,124700,2002233920,5690,5690,5700,5690,789
20230719,124600,1997744500,5690,5680,5690,5680,3770
20230719,124500,1976300900,5680,5680,5680,5680,531
20230719,124400,1973284820,5670,5670,5680,5670,901
20230719,124300,1968175910,5650,5660,5660,5650,710
20230719,124200,1964164180,5670,5670,5670,5670,126
20230719,124100,1963449760,5650,5660,5660,5650,242
20230719,124000,1962080240,5630,5630,5630,5630,0
20230719,123900,1962080240,5630,5630,5630,5630,148
20230719,123800,1961247000,5670,5640,5670,5640,186
20230719,123700,1960195380,5670,5670,5670,5670,354
20230719,123600,1958188200,5670,5670,5670,5670,0
20230719,123500,1958188200,5670,5620,5670,5620,866
20230719,123400,1953291950,5620,5640,5640,5610,3034
20230719,123300,1936207910,5640,5660,5660,5640,33
20230719,123200,1936021190,5640,5660,5660,5640,11
20230719,123100,1935959130,5640,5650,5650,5640,123
20230719,123000,1935264600,5670,5670,5670,5670,0
20230719,122900,1935264600,5670,5670,5670,5670,0
20230719,122800,1935264600,5670,5660,5670,5650,3367
20230719,122700,1916234890,5660,5660,5660,5660,0
20230719,122600,1916234890,5660,5660,5660,5660,0
20230719,122500,1916234890,5660,5660,5660,5660,0
20230719,122400,1916234890,5660,5660,5660,5660,0
20230719,122300,1916234890,5660,5660,5660,5660,2
20230719,122200,1916223570,5670,5670,5670,5670,192
20230719,122100,1915134930,5670,5670,5670,5670,102
20230719,122000,1914556590,5670,5670,5670,5670,0
20230719,121900,1914556590,5670,5670,5670,5670,100
20230719,121800,1913989590,5680,5680,5680,5680,0
20230719,121700,1913989590,5680,5680,5680,5680,31
20230719,121600,1913813510,5700,5700,5700,5700,20
20230719,121500,1913699510,5700,5700,5700,5700,3
20230719,121400,1913682410,5690,5700,5700,5690,610
20230719,121300,1910210410,5700,5700,5700,5700,0
20230719,121200,1910210410,5700,5700,5700,5700,652
20230719,121100,1906494010,5700,5700,5700,5700,3
20230719,121000,1906476910,5700,5700,5700,5670,1064
20230719,120900,1900413910,5700,5670,5700,5670,188
20230719,120800,1899347920,5680,5680,5700,5680,19
20230719,120700,1899239910,5670,5670,5670,5670,239
20230719,120600,1897884780,5670,5660,5670,5660,2
20230719,120500,1897873450,5660,5660,5660,5660,0
20230719,120400,1897873450,5660,5660,5660,5660,0
20230719,120300,1897873450,5660,5670,5670,5660,323
20230719,120200,1896044120,5670,5680,5680,5670,39
20230719,120100,1895822660,5670,5670,5670,5670,87
20230719,120000,1895329370,5700,5700,5700,5700,0
20230719,115900,1895329370,5700,5700,5700,5700,0
20230719,115800,1895329370,5700,5690,5700,5690,400
20230719,115700,1893050610,5700,5700,5700,5700,0
20230719,115600,1893050610,5700,5700,5700,5690,320
20230719,115500,1891226620,5700,5700,5700,5700,314
20230719,115400,1889436820,5710,5720,5720,5710,195
20230719,115300,1888322920,5720,5720,5720,5720,304
20230719,115200,1886584040,5700,5670,5700,5670,1716
20230719,115100,1876830400,5670,5680,5680,5670,688
20230719,115000,1872923090,5700,5700,5700,5700,833
20230719,114900,1868174990,5700,5700,5700,5700,1256
20230719,114800,1861015790,5700,5700,5700,5660,3529
20230719,114700,1840985920,5740,5700,5740,5670,6968
20230719,114600,1801182440,5720,5720,5720,5720,1717
20230719,114500,1791361200,5720,5670,5730,5670,16270
20230719,114400,1698512440,5680,5640,5680,5640,3021
20230719,114300,1681423260,5640,5640,5640,5640,210
20230719,114200,1680238860,5650,5650,5650,5650,0
20230719,114100,1680238860,5650,5630,5650,5630,300
20230719,114000,1678544290,5620,5620,5620,5620,40
20230719,113900,1678319490,5620,5640,5640,5620,492
20230719,113800,1675551850,5620,5620,5620,5620,0
20230719,113700,1675551850,5620,5630,5670,5620,2300
20230719,113600,1662585850,5610,5610,5610,5610,1
20230719,113500,1662580240,5620,5610,5620,5610,338
20230719,113400,1660681010,5610,5620,5620,5600,8234
20230719,113300,1614490030,5640,5640,5640,5640,57
20230719,113200,1614168550,5620,5620,5620,5620,92
20230719,113100,1613651510,5620,5630,5630,5620,414
20230719,113000,1611323380,5630,5630,5630,5630,375
20230719,112900,1609212130,5620,5620,5620,5620,15
20230719,112800,1609127830,5620,5620,5620,5620,99
20230719,112700,1608571450,5620,5610,5620,5610,330
20230719,112600,1606718850,5620,5620,5620,5620,530
20230719,112500,1603740250,5630,5620,5630,5610,238
20230719,112400,1602403190,5630,5620,5630,5620,4056
20230719,112300,1579569680,5620,5630,5640,5620,649
20230719,112200,1575920800,5630,5640,5660,5610,2192
20230719,112100,1563526580,5620,5620,5620,5620,140
20230719,112000,1562739780,5670,5610,5670,5610,2050
20230719,111900,1551145230,5610,5620,5620,5610,20
20230719,111800,1551033020,5620,5620,5620,5610,4435
20230719,111700,1526119260,5620,5630,5630,5620,2357
20230719,111600,1512850360,5630,5630,5630,5630,5
20230719,111500,1512822210,5630,5640,5640,5630,496
20230719,111400,1510025840,5640,5630,5640,5630,27
20230719,111300,1509873630,5660,5640,5660,5640,100
20230719,111200,1509308130,5630,5630,5630,5630,429
20230719,111100,1506892860,5650,5640,5650,5640,171
20230719,111000,1505926810,5650,5640,5650,5630,369
20230719,110900,1503846340,5640,5640,5640,5640,830
20230719,110800,1499165140,5640,5640,5640,5640,24
20230719,110700,1499029780,5640,5650,5650,5640,511
20230719,110600,1496146740,5670,5650,5680,5640,160
20230719,110500,1495240810,5650,5650,5650,5650,1
20230719,110400,1495235160,5650,5650,5650,5640,102
20230719,110300,1494658870,5650,5650,5650,5650,0
20230719,110200,1494658870,5650,5640,5650,5640,84
20230719,110100,1494184610,5640,5640,5650,5640,289
20230719,110000,1492554150,5640,5670,5670,5640,7320
20230719,105900,1451201530,5670,5660,5670,5660,128
20230719,105800,1450476890,5660,5660,5660,5660,5
20230719,105700,1450448590,5660,5660,5660,5650,1045
20230719,105600,1444535000,5660,5660,5660,5660,943
20230719,105500,1439197620,5660,5670,5670,5660,1384
20230719,105400,1431350350,5670,5680,5680,5670,1207
20230719,105300,1424496110,5690,5690,5690,5690,4086
20230719,105200,1401246770,5690,5690,5690,5690,1000
20230719,105100,1395556770,5700,5710,5710,5700,37
20230719,105000,1395345750,5700,5720,5720,5700,1512
20230719,104900,1386711050,5720,5730,5730,5720,34
20230719,104800,1386516500,5710,5710,5710,5710,206
20230719,104700,1385340240,5710,5710,5710,5710,402
20230719,104600,1383044820,5730,5740,5740,5710,124
20230719,104500,1382333380,5740,5710,5740,5710,68
20230719,104400,1381944200,5740,5720,5740,5720,509
20230719,104300,1379027640,5720,5740,5740,5720,278
20230719,104200,1377434210,5710,5710,5710,5710,181
20230719,104100,1376400700,5710,5710,5710,5710,14
20230719,104000,1376320760,5700,5710,5710,5700,158
20230719,103900,1375420150,5710,5720,5720,5710,345
20230719,103800,1373447040,5730,5730,5730,5730,5
20230719,103700,1373418390,5720,5750,5750,5720,771
20230719,103600,1369005240,5750,5730,5750,5730,4539
20230719,103500,1342923520,5730,5700,5730,5660,6022
20230719,103400,1308461440,5690,5690,5700,5690,2335
20230719,103300,1295153860,5700,5660,5700,5660,3203
20230719,103200,1276913320,5650,5650,5650,5650,151
20230719,103100,1276060170,5650,5650,5650,5640,376
20230719,103000,1273939230,5650,5640,5650,5640,201
20230719,102900,1272804590,5640,5640,5640,5640,84
20230719,102800,1272330830,5650,5650,5650,5650,16
20230719,102700,1272240430,5650,5640,5650,5640,1108
20230719,102600,1265991180,5650,5650,5650,5650,875
20230719,102500,1261047430,5650,5660,5660,5650,373
20230719,102400,1258939870,5660,5660,5660,5660,222
20230719,102300,1257683350,5650,5650,5650,5650,15
20230719,102200,1257598600,5650,5650,5650,5650,2
20230719,102100,1257587300,5640,5640,5640,5640,1374
20230719,102000,1249837940,5640,5640,5640,5640,95
20230719,101900,1249302140,5630,5650,5650,5630,4934
20230719,101800,1221503920,5660,5660,5660,5660,40
20230719,101700,1221277520,5660,5660,5660,5660,3
20230719,101600,1221260540,5650,5640,5650,5630,3776
20230719,101500,1199935690,5630,5630,5640,5630,1022
20230719,101400,1194178830,5640,5630,5640,5630,448
20230719,101300,1191656480,5630,5670,5670,5630,3128
20230719,101200,1174014550,5670,5670,5670,5670,797
20230719,101100,1169495560,5670,5670,5670,5670,100
20230719,101000,1168928560,5650,5650,5650,5650,4
20230719,100900,1168905960,5650,5650,5650,5650,206
20230719,100800,1167742060,5650,5660,5660,5650,257
20230719,100700,1166289620,5640,5660,5660,5640,311
20230719,100600,1164535360,5640,5640,5640,5640,420
20230719,100500,1162166560,5640,5660,5660,5640,2518
20230719,100400,1147947850,5670,5670,5670,5660,570
20230719,100300,1144717650,5660,5670,5670,5660,325
20230719,100200,1142878130,5660,5670,5670,5660,308
20230719,100100,1141134770,5670,5660,5690,5660,316
20230719,100000,1139338060,5690,5680,5690,5680,190
20230719,095900,1138258210,5660,5660,5660,5660,310
20230719,095800,1136503610,5650,5680,5690,5650,10139
20230719,095700,1079127070,5690,5690,5690,5690,0
20230719,095600,1079127070,5690,5690,5690,5690,15
20230719,095500,1079041720,5700,5700,5700,5700,11
20230719,095400,1078979020,5700,5680,5700,5680,4
20230719,095300,1078956260,5670,5670,5670,5670,0
20230719,095200,1078956260,5670,5690,5700,5670,8500
20230719,095100,1030739490,5700,5670,5700,5670,2192
20230719,095000,1018276340,5680,5680,5680,5670,939
20230719,094900,1012948350,5680,5700,5700,5680,391
20230719,094800,1010727280,5700,5700,5700,5700,225
20230719,094700,1009444780,5680,5680,5680,5680,61
20230719,094600,1009098300,5700,5700,5700,5680,24
20230719,094500,1008961700,5670,5690,5700,5670,954
20230719,094400,1003545760,5690,5700,5700,5690,111
20230719,094300,1002913160,5670,5690,5710,5670,975
20230719,094200,997353140,5680,5690,5700,5680,2194
20230719,094100,984886610,5710,5710,5710,5710,15
20230719,094000,984800960,5710,5710,5720,5710,332
20230719,093900,982905220,5710,5710,5720,5700,370
20230719,093800,980793070,5710,5720,5720,5710,237
20230719,093700,979438740,5720,5710,5720,5710,1254
20230719,093600,972266150,5680,5720,5720,5680,1916
20230719,093500,961306830,5720,5700,5720,5680,1060
20230719,093400,955262910,5700,5700,5700,5700,760
20230719,093300,950930910,5700,5700,5720,5700,1067
20230719,093200,944836900,5700,5660,5700,5660,1522
20230719,093100,936201070,5660,5650,5660,5650,503
20230719,093000,933358690,5660,5660,5670,5650,2050
20230719,092900,921751950,5660,5670,5670,5660,1131
20230719,092800,915350380,5670,5640,5670,5640,754
20230719,092700,911089290,5640,5620,5640,5620,725
20230719,092600,907009470,5620,5630,5630,5620,1819
20230719,092500,896779010,5630,5630,5640,5620,929
20230719,092400,891548640,5630,5630,5640,5630,1328
20230719,092300,884071470,5630,5640,5640,5630,400
20230719,092200,881815760,5640,5670,5680,5640,3801
20230719,092100,860266880,5670,5670,5680,5670,4065
20230719,092000,837213620,5670,5690,5690,5640,9558
20230719,091900,783033130,5700,5710,5710,5700,5093
20230719,091800,753999140,5710,5700,5720,5700,712
20230719,091700,749934980,5710,5680,5710,5680,1630
20230719,091600,740646650,5680,5680,5680,5680,315
20230719,091500,738857450,5700,5690,5710,5670,1323
20230719,091400,731332180,5690,5720,5720,5690,10706
20230719,091300,670249590,5730,5730,5730,5720,1156
20230719,091200,663633540,5730,5710,5730,5710,493
20230719,091100,660813380,5710,5700,5720,5700,5125
20230719,091000,631587870,5700,5740,5740,5690,4040
20230719,090900,608445070,5740,5730,5740,5720,6598
20230719,090800,570594790,5730,5780,5780,5720,4636
20230719,090700,544012400,5780,5670,5780,5670,8757
20230719,090600,493779560,5660,5670,5690,5660,2464
20230719,090500,479820180,5670,5670,5710,5620,20748
20230719,090400,362554550,5680,5680,5720,5670,4744
20230719,090300,335629330,5680,5710,5710,5670,9941
20230719,090200,278977770,5690,5740,5750,5690,6439
20230719,090100,242135500,5740,5710,5790,5700,5991
20230719,090000,207627990,5700,5770,5890,5700,35808