KissMeData/019590/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190200,970812321,1010,1010,1010,1010,21701
20230719,190100,970812321,1010,1010,1010,1010,0
20230719,190000,970812321,1010,1010,1010,1010,0
20230719,185900,970812321,1010,1010,1010,1010,0
20230719,185800,970812321,1010,1010,1010,1010,0
20230719,185700,970812321,1010,1010,1010,1010,0
20230719,185600,970812321,1010,1010,1010,1010,0
20230719,185500,970812321,1010,1010,1010,1010,0
20230719,185400,970812321,1010,1010,1010,1010,0
20230719,185300,970812321,1010,1010,1010,1010,0
20230719,185200,970812321,1010,1010,1010,1010,0
20230719,185100,970812321,1010,1010,1010,1010,0
20230719,185000,970812321,1010,1010,1010,1010,0
20230719,184900,970812321,1010,1010,1010,1010,0
20230719,184800,970812321,1010,1010,1010,1010,0
20230719,184700,970812321,1010,1010,1010,1010,0
20230719,184600,970812321,1010,1010,1010,1010,0
20230719,184500,970812321,1010,1010,1010,1010,0
20230719,184400,970812321,1010,1010,1010,1010,0
20230719,184300,970812321,1010,1010,1010,1010,0
20230719,184200,970812321,1010,1010,1010,1010,0
20230719,184100,970812321,1010,1010,1010,1010,0
20230719,184000,970812321,1010,1010,1010,1010,0
20230719,183900,970812321,1010,1010,1010,1010,0
20230719,183800,970812321,1010,1010,1010,1010,0
20230719,183700,970812321,1010,1010,1010,1010,0
20230719,183600,970812321,1010,1010,1010,1010,0
20230719,183500,970812321,1010,1010,1010,1010,0
20230719,183400,970812321,1010,1010,1010,1010,0
20230719,183300,970812321,1010,1010,1010,1010,0
20230719,183200,970812321,1010,1010,1010,1010,21701
20230719,183100,970812321,1010,1010,1010,1010,0
20230719,183000,970812321,1010,1010,1010,1010,0
20230719,182900,970812321,1010,1010,1010,1010,0
20230719,182800,970812321,1010,1010,1010,1010,0
20230719,182700,970812321,1010,1010,1010,1010,0
20230719,182600,970812321,1010,1010,1010,1010,0
20230719,182500,970812321,1010,1010,1010,1010,0
20230719,182400,970812321,1010,1010,1010,1010,0
20230719,182300,970812321,1010,1010,1010,1010,0
20230719,182200,970812321,1010,1010,1010,1010,0
20230719,182100,970812321,1010,1010,1010,1010,0
20230719,182000,970812321,1010,1010,1010,1010,0
20230719,181900,970812321,1010,1010,1010,1010,0
20230719,181800,970812321,1010,1010,1010,1010,0
20230719,181700,970812321,1010,1010,1010,1010,0
20230719,181600,970812321,1010,1010,1010,1010,0
20230719,181500,970812321,1010,1010,1010,1010,0
20230719,181400,970812321,1010,1010,1010,1010,0
20230719,181300,970812321,1010,1010,1010,1010,0
20230719,181200,970812321,1010,1010,1010,1010,0
20230719,181100,970812321,1010,1010,1010,1010,0
20230719,181000,970812321,1010,1010,1010,1010,0
20230719,180900,970812321,1010,1010,1010,1010,0
20230719,180800,970812321,1010,1010,1010,1010,0
20230719,180700,970812321,1010,1010,1010,1010,0
20230719,180600,970812321,1010,1010,1010,1010,0
20230719,180500,970812321,1010,1010,1010,1010,0
20230719,180400,970812321,1010,1010,1010,1010,0
20230719,180300,970812321,1010,1010,1010,1010,0
20230719,180200,970812321,1010,1010,1010,1010,21701
20230719,180100,970812321,1010,1010,1010,1010,0
20230719,180000,970812321,1010,1010,1010,1010,0
20230719,175900,970812321,1010,1010,1010,1010,0
20230719,175800,970812321,1010,1010,1010,1010,0
20230719,175700,970812321,1010,1010,1010,1010,0
20230719,175600,970812321,1010,1010,1010,1010,0
20230719,175500,970812321,1010,1010,1010,1010,0
20230719,175400,970812321,1010,1010,1010,1010,0
20230719,175300,970812321,1010,1010,1010,1010,0
20230719,175200,970812321,1010,1010,1010,1010,0
20230719,175100,970812321,1010,1010,1010,1010,0
20230719,175000,970812321,1010,1010,1010,1010,0
20230719,174900,970812321,1010,1010,1010,1010,0
20230719,174800,970812321,1010,1010,1010,1010,0
20230719,174700,970812321,1010,1010,1010,1010,0
20230719,174600,970812321,1010,1010,1010,1010,0
20230719,174500,970812321,1010,1010,1010,1010,0
20230719,174400,970812321,1010,1010,1010,1010,0
20230719,174300,970812321,1010,1010,1010,1010,0
20230719,174200,970812321,1010,1010,1010,1010,0
20230719,174100,970812321,1010,1010,1010,1010,0
20230719,174000,970812321,1010,1010,1010,1010,0
20230719,173900,970812321,1010,1010,1010,1010,0
20230719,173800,970812321,1010,1010,1010,1010,0
20230719,173700,970812321,1010,1010,1010,1010,0
20230719,173600,970812321,1010,1010,1010,1010,0
20230719,173500,970812321,1010,1010,1010,1010,0
20230719,173400,970812321,1010,1010,1010,1010,0
20230719,173300,970812321,1010,1010,1010,1010,0
20230719,173200,970812321,1010,1010,1010,1010,21701
20230719,173100,970812321,1010,1010,1010,1010,0
20230719,173000,970812321,1010,1010,1010,1010,0
20230719,172900,970812321,1010,1010,1010,1010,0
20230719,172800,970812321,1010,1010,1010,1010,0
20230719,172700,970812321,1010,1010,1010,1010,0
20230719,172600,970812321,1010,1010,1010,1010,0
20230719,172500,970812321,1010,1010,1010,1010,0
20230719,172400,970812321,1010,1010,1010,1010,0
20230719,172300,970812321,1010,1010,1010,1010,0
20230719,172200,970812321,1010,1010,1010,1010,0
20230719,172100,970812321,1010,1010,1010,1010,0
20230719,172000,970812321,1010,1010,1010,1010,0
20230719,171900,970812321,1010,1010,1010,1010,0
20230719,171800,970812321,1010,1010,1010,1010,0
20230719,171700,970812321,1010,1010,1010,1010,0
20230719,171600,970812321,1010,1010,1010,1010,0
20230719,171500,970812321,1010,1010,1010,1010,0
20230719,171400,970812321,1010,1010,1010,1010,0
20230719,171300,970812321,1010,1010,1010,1010,0
20230719,171200,970812321,1010,1010,1010,1010,0
20230719,171100,970812321,1010,1010,1010,1010,0
20230719,171000,970812321,1010,1010,1010,1010,0
20230719,170900,970812321,1010,1010,1010,1010,0
20230719,170800,970812321,1010,1010,1010,1010,0
20230719,170700,970812321,1010,1010,1010,1010,0
20230719,170600,970812321,1010,1010,1010,1010,0
20230719,170500,970812321,1010,1010,1010,1010,0
20230719,170400,970812321,1010,1010,1010,1010,0
20230719,170300,970812321,1010,1010,1010,1010,0
20230719,170200,970812321,1010,1010,1010,1010,21701
20230719,170100,970812321,1010,1010,1010,1010,0
20230719,170000,970812321,1010,1010,1010,1010,0
20230719,165900,970812321,1010,1010,1010,1010,0
20230719,165800,970812321,1010,1010,1010,1010,0
20230719,165700,970812321,1010,1010,1010,1010,0
20230719,165600,970812321,1010,1010,1010,1010,0
20230719,165500,970812321,1010,1010,1010,1010,0
20230719,165400,970812321,1010,1010,1010,1010,0
20230719,165300,970812321,1010,1010,1010,1010,0
20230719,165200,970812321,1010,1010,1010,1010,0
20230719,165100,970812321,1010,1010,1010,1010,0
20230719,165000,970812321,1010,1010,1010,1010,0
20230719,164900,970812321,1010,1010,1010,1010,0
20230719,164800,970812321,1010,1010,1010,1010,0
20230719,164700,970812321,1010,1010,1010,1010,0
20230719,164600,970812321,1010,1010,1010,1010,0
20230719,164500,970812321,1010,1010,1010,1010,0
20230719,164400,970812321,1010,1010,1010,1010,0
20230719,164300,970812321,1010,1010,1010,1010,0
20230719,164200,970812321,1010,1010,1010,1010,0
20230719,164100,970812321,1010,1010,1010,1010,0
20230719,164000,970812321,1010,1010,1010,1010,0
20230719,163900,970812321,1010,1010,1010,1010,0
20230719,163800,970812321,1010,1010,1010,1010,0
20230719,163700,970812321,1010,1010,1010,1010,0
20230719,163600,970812321,1010,1010,1010,1010,0
20230719,163500,970812321,1010,1010,1010,1010,0
20230719,163400,970812321,1010,1010,1010,1010,0
20230719,163300,970812321,1010,1010,1010,1010,0
20230719,163200,970812321,1010,1010,1010,1010,21701
20230719,163100,970812321,1010,1010,1010,1010,0
20230719,163000,970812321,1010,1010,1010,1010,0
20230719,162900,970812321,1010,1010,1010,1010,0
20230719,162800,970812321,1010,1010,1010,1010,0
20230719,162700,970812321,1010,1010,1010,1010,0
20230719,162600,970812321,1010,1010,1010,1010,0
20230719,162500,970812321,1010,1010,1010,1010,0
20230719,162400,970812321,1010,1010,1010,1010,0
20230719,162300,970812321,1010,1010,1010,1010,0
20230719,162200,970812321,1010,1010,1010,1010,0
20230719,162100,970812321,1010,1010,1010,1010,0
20230719,162000,970812321,1010,1010,1010,1010,0
20230719,161900,970812321,1010,1010,1010,1010,0
20230719,161800,970812321,1010,1010,1010,1010,0
20230719,161700,970812321,1010,1010,1010,1010,0
20230719,161600,970812321,1010,1010,1010,1010,0
20230719,161500,970812321,1010,1010,1010,1010,0
20230719,161400,970812321,1010,1010,1010,1010,0
20230719,161300,970812321,1010,1010,1010,1010,0
20230719,161200,970812321,1010,1010,1010,1010,0
20230719,161100,970812321,1010,1010,1010,1010,0
20230719,161000,970812321,1010,1010,1010,1010,0
20230719,160900,970812321,1010,1010,1010,1010,0
20230719,160800,970812321,1010,1010,1010,1010,0
20230719,160700,970812321,1010,1010,1010,1010,0
20230719,160600,970812321,1010,1010,1010,1010,0
20230719,160500,970812321,1010,1010,1010,1010,0
20230719,160400,970812321,1010,1010,1010,1010,0
20230719,160300,970812321,1010,1010,1010,1010,0
20230719,160200,970812321,1010,1010,1010,1010,21701
20230719,160100,970812321,1010,1010,1010,1010,0
20230719,160000,970812321,1010,1010,1010,1010,0
20230719,155900,970812321,1010,1010,1010,1010,0
20230719,155800,970812321,1010,1010,1010,1010,0
20230719,155700,970812321,1010,1010,1010,1010,0
20230719,155600,970812321,1010,1010,1010,1010,0
20230719,155500,970812321,1010,1010,1010,1010,0
20230719,155400,970812321,1010,1010,1010,1010,0
20230719,155300,970812321,1010,1010,1010,1010,0
20230719,155200,970812321,1010,1010,1010,1010,0
20230719,155100,970812321,1010,1010,1010,1010,0
20230719,155000,970812321,1010,1010,1010,1010,0
20230719,154900,970812321,1010,1010,1010,1010,0
20230719,154800,970812321,1010,1010,1010,1010,0
20230719,154700,970812321,1010,1010,1010,1010,0
20230719,154600,970812321,1010,1010,1010,1010,0
20230719,154500,970812321,1010,1010,1010,1010,0
20230719,154400,970812321,1010,1010,1010,1010,0
20230719,154300,970812321,1010,1010,1010,1010,0
20230719,154200,970812321,1010,1010,1010,1010,0
20230719,154100,970812321,1010,1010,1010,1010,0
20230719,154000,970812321,1010,1010,1010,1010,0
20230719,153900,970812321,1010,1010,1010,1010,0
20230719,153800,970812321,1010,1010,1010,1010,0
20230719,153700,970812321,1010,1010,1010,1010,0
20230719,153600,970812321,1010,1010,1010,1010,0
20230719,153500,970812321,1010,1010,1010,1010,0
20230719,153400,970812321,1010,1010,1010,1010,0
20230719,153300,970812321,1010,1010,1010,1010,0
20230719,153200,970812321,1010,1010,1010,1010,21701
20230719,153100,970812321,1010,1010,1010,1010,0
20230719,153000,970812321,1010,1010,1010,1010,21701
20230719,152900,948894311,1011,1011,1011,1011,0
20230719,152800,948894311,1011,1011,1011,1011,0
20230719,152700,948894311,1011,1011,1011,1011,0
20230719,152600,948894311,1011,1011,1011,1011,0
20230719,152500,948894311,1011,1011,1011,1011,0
20230719,152400,948894311,1011,1011,1011,1011,0
20230719,152300,948894311,1011,1011,1011,1011,0
20230719,152200,948894311,1011,1011,1011,1011,0
20230719,152100,948894311,1011,1011,1011,1011,0
20230719,152000,948894311,1011,1011,1011,1011,0
20230719,151900,948894311,1011,1010,1011,1007,2692
20230719,151800,946178487,1012,1012,1012,1012,0
20230719,151700,946178487,1012,1012,1012,1012,0
20230719,151600,946178487,1012,1012,1012,1012,0
20230719,151500,946178487,1012,1008,1012,1004,8359
20230719,151400,937767977,1013,1013,1013,1008,2002
20230719,151300,935749800,1009,1013,1013,1009,3273
20230719,151200,932445404,1015,1013,1015,1013,16971
20230719,151100,915248523,1013,1013,1013,1012,1217
20230719,151000,914015745,1013,1013,1013,1013,168
20230719,150900,913845561,1006,1014,1015,1006,4587
20230719,150800,909210966,1014,1014,1014,1014,6
20230719,150700,909204882,1016,1015,1016,1014,57
20230719,150600,909147005,1015,1015,1015,1014,110
20230719,150500,909035356,1015,1014,1015,1014,354
20230719,150400,908676048,1015,1015,1015,1015,22
20230719,150300,908653718,1016,1015,1016,1015,36
20230719,150200,908617177,1015,1014,1015,1014,574
20230719,150100,908034666,1014,1014,1014,1014,1
20230719,150000,908033652,1010,1010,1010,1010,2
20230719,145900,908031632,1016,1016,1016,1016,0
20230719,145800,908031632,1016,1015,1016,1015,3620
20230719,145700,904354759,1016,1016,1016,1016,0
20230719,145600,904354759,1016,1016,1016,1016,1
20230719,145500,904353743,1010,1016,1016,1010,113
20230719,145400,904239607,1012,1015,1015,1012,432
20230719,145300,903802417,1017,1017,1017,1017,0
20230719,145200,903802417,1017,1017,1017,1017,0
20230719,145100,903802417,1017,1015,1017,1015,11
20230719,145000,903791241,1016,1017,1017,1015,5733
20230719,144900,897960885,1017,1015,1017,1015,185
20230719,144800,897773072,1016,1011,1016,1011,3985
20230719,144700,893734458,1015,1011,1015,1011,901
20230719,144600,892823543,1011,1011,1011,1011,960
20230719,144500,891852983,1011,1016,1016,1011,2956
20230719,144400,888854722,1016,1016,1016,1016,1799
20230719,144300,887026938,1016,1016,1016,1016,0
20230719,144200,887026938,1016,1016,1016,1016,0
20230719,144100,887026938,1016,1016,1016,1016,12
20230719,144000,887014746,1016,1010,1016,1010,7997
20230719,143900,878914052,1010,1010,1010,1010,29
20230719,143800,878884762,1010,1010,1010,1010,0
20230719,143700,878884762,1010,1010,1010,1010,300
20230719,143600,878581762,1010,1010,1010,1010,0
20230719,143500,878581762,1010,1009,1010,1009,2547
20230719,143400,876009968,1006,1006,1006,1006,2
20230719,143300,876007956,1011,1011,1011,1011,0
20230719,143200,876007956,1011,1011,1011,1011,0
20230719,143100,876007956,1011,1010,1011,1010,3
20230719,143000,876004925,1011,1011,1011,1011,62
20230719,142900,875942243,1010,1010,1010,1010,0
20230719,142800,875942243,1010,1010,1010,1010,1
20230719,142700,875941233,1007,1007,1007,1007,0
20230719,142600,875941233,1007,1008,1011,1006,1658
20230719,142500,874271250,1010,1010,1010,1010,0
20230719,142400,874271250,1010,1010,1010,1010,0
20230719,142300,874271250,1010,1010,1010,1010,0
20230719,142200,874271250,1010,1010,1010,1010,0
20230719,142100,874271250,1010,1011,1011,1010,601
20230719,142000,873663640,1011,1011,1011,1011,0
20230719,141900,873663640,1011,1011,1011,1011,0
20230719,141800,873663640,1011,1010,1011,1008,702
20230719,141700,872954221,1008,1008,1008,1008,100
20230719,141600,872853421,1011,1008,1011,1008,15
20230719,141500,872838259,1008,1009,1009,1008,5002
20230719,141400,867791243,1009,1009,1009,1009,0
20230719,141300,867791243,1009,1009,1009,1009,0
20230719,141200,867791243,1009,1010,1011,1009,2690
20230719,141100,865075908,1011,1010,1011,1010,500
20230719,141000,864570534,1011,1009,1011,1009,700
20230719,140900,863862970,1008,1008,1008,1008,1
20230719,140800,863861962,1011,1010,1011,1010,1862
20230719,140700,861981065,1011,1011,1011,1011,0
20230719,140600,861981065,1011,1011,1011,1011,0
20230719,140500,861981065,1011,1011,1011,1011,0
20230719,140400,861981065,1011,1011,1011,1011,0
20230719,140300,861981065,1011,1011,1011,1011,118
20230719,140200,861861767,1011,1011,1011,1011,500
20230719,140100,861356267,1011,1006,1011,1006,51
20230719,140000,861304956,1011,1011,1011,1011,502
20230719,135900,860797434,1011,1011,1011,1011,535
20230719,135800,860256549,1011,1010,1011,1010,2500
20230719,135700,857730193,1012,1016,1016,997,33926
20230719,135600,823743821,1017,1017,1017,1017,0
20230719,135500,823743821,1017,1017,1017,1017,2000
20230719,135400,821709821,1017,1017,1017,1017,1000
20230719,135300,820692821,1016,1014,1017,1014,38035
20230719,135200,782109015,1011,1014,1014,1011,1827
20230719,135100,780257937,1014,1015,1016,1013,1998
20230719,135000,778232684,1011,1012,1015,1011,17422
20230719,134900,760567725,1011,1009,1011,1009,2298
20230719,134800,758244813,1009,1010,1011,1009,518
20230719,134700,757721437,1011,1008,1011,1008,1353
20230719,134600,756354369,1005,1010,1010,1005,1001
20230719,134500,755347996,1006,1010,1011,1006,1044
20230719,134400,754292868,1011,1011,1011,1011,1001
20230719,134300,753280857,1005,1006,1012,1005,2012
20230719,134200,751258264,1006,1013,1013,1006,310
20230719,134100,750946271,1007,1007,1007,1007,81
20230719,134000,750864704,1014,1005,1014,1005,8189
20230719,133900,742584654,1006,1007,1007,1005,4041
20230719,133800,738520800,1007,1007,1007,1007,80
20230719,133700,738440240,1007,1008,1009,1007,317
20230719,133600,738120802,1009,1008,1010,1007,5839
20230719,133500,732233516,1008,1008,1008,1008,36
20230719,133400,732197228,1008,1008,1008,1008,125
20230719,133300,732071228,1008,1009,1009,1008,467
20230719,133200,731600392,1009,1008,1009,1008,106
20230719,133100,731493444,1008,1008,1008,1008,17
20230719,133000,731476308,1008,1008,1011,1008,20
20230719,132900,731456145,1007,1008,1008,1007,755
20230719,132800,730695765,1012,1008,1012,1008,6
20230719,132700,730689713,1007,1008,1012,1007,2179
20230719,132600,728494703,1008,1008,1008,1008,295
20230719,132500,728197343,1011,1009,1012,1007,8421
20230719,132400,719706352,1009,1009,1009,1009,374
20230719,132300,719328986,1009,1010,1010,1009,4313
20230719,132200,714976002,1014,1014,1014,1014,0
20230719,132100,714976002,1014,1010,1014,1010,1001
20230719,132000,713964988,1010,1015,1015,1010,1077
20230719,131900,712876833,1015,1015,1015,1015,397
20230719,131800,712473878,1015,1015,1016,1015,325
20230719,131700,712144002,1016,1016,1016,1016,1002
20230719,131600,711125970,1015,1013,1015,1010,2185
20230719,131500,708910989,1010,1010,1010,1010,2
20230719,131400,708908969,1010,1010,1010,1010,327
20230719,131300,708578699,1010,1011,1011,1010,3215
20230719,131200,705329610,1011,1012,1012,1011,602
20230719,131100,704720838,1015,1015,1015,1015,0
20230719,131000,704720838,1015,1015,1015,1015,0
20230719,130900,704720838,1015,1015,1015,1015,997
20230719,130800,703708883,1011,1012,1012,1011,1997
20230719,130700,701689230,1013,1013,1013,1013,5000
20230719,130600,696624230,1013,1013,1013,1013,0
20230719,130500,696624230,1013,1018,1018,1013,9106
20230719,130400,687388162,1018,1018,1018,1018,1756
20230719,130300,685600554,1018,1018,1018,1018,40
20230719,130200,685559834,1018,1020,1020,1018,1080
20230719,130100,684458394,1020,1018,1020,1018,23
20230719,130000,684434978,1020,1018,1020,1018,65
20230719,125900,684368804,1018,1019,1019,1018,408
20230719,125800,683953147,1021,1021,1021,1021,1323
20230719,125700,682602364,1020,1020,1020,1020,0
20230719,125600,682602364,1020,1020,1020,1020,0
20230719,125500,682602364,1020,1019,1020,1018,3532
20230719,125400,679002057,1019,1019,1019,1019,0
20230719,125300,679002057,1019,1019,1019,1019,0
20230719,125200,679002057,1019,1019,1019,1019,4
20230719,125100,678997981,1019,1018,1019,1018,5976
20230719,125000,672913167,1018,1018,1018,1018,1
20230719,124900,672912149,1016,1019,1019,1016,602
20230719,124800,672298714,1020,1020,1020,1020,0
20230719,124700,672298714,1020,1020,1020,1020,0
20230719,124600,672298714,1020,1020,1020,1020,0
20230719,124500,672298714,1020,1020,1021,1020,2111
20230719,124400,670145304,1020,1020,1020,1020,71
20230719,124300,670072884,1020,1020,1020,1020,0
20230719,124200,670072884,1020,1020,1020,1020,119
20230719,124100,669951504,1020,1020,1020,1020,3
20230719,124000,669948444,1020,1017,1021,1017,992
20230719,123900,668937724,1014,1016,1018,1014,3452
20230719,123800,665430978,1016,1018,1018,1014,1601
20230719,123700,663806360,1021,1017,1021,1017,1080
20230719,123600,662706832,1017,1018,1024,1017,2168
20230719,123500,660501817,1028,1025,1028,1017,6583
20230719,123400,653765228,1024,1018,1025,1018,704
20230719,123300,653048405,1023,1019,1025,1015,23153
20230719,123200,629427684,1016,1018,1019,1015,15152
20230719,123100,614000807,1017,1014,1017,1013,15131
20230719,123000,598629222,1013,1013,1014,1012,816
20230719,122900,597802368,1013,1013,1014,1012,12050
20230719,122800,585595742,1013,1013,1013,1013,17
20230719,122700,585578521,1014,1010,1015,1010,18434
20230719,122600,566895593,1010,1008,1010,1008,4266
20230719,122500,562590041,1008,1008,1008,1008,0
20230719,122400,562590041,1008,1007,1009,1007,10939
20230719,122300,551558378,1007,1005,1007,1005,4242
20230719,122200,547290057,1005,1005,1005,1005,0
20230719,122100,547290057,1005,1005,1005,1005,1
20230719,122000,547289052,1005,1005,1005,1005,1000
20230719,121900,546284052,1004,1004,1004,1004,453
20230719,121800,545829240,1005,1005,1005,1005,0
20230719,121700,545829240,1005,1005,1005,1005,0
20230719,121600,545829240,1005,1004,1005,1004,150
20230719,121500,545678505,999,999,999,999,2
20230719,121400,545676507,1007,1001,1007,998,4501
20230719,121300,541182192,1001,1008,1008,1001,701
20230719,121200,540480484,1001,1001,1001,1001,280
20230719,121100,540200204,1008,1008,1008,1008,0
20230719,121000,540200204,1008,1008,1008,1008,100
20230719,120900,540099404,1008,1008,1008,1008,0
20230719,120800,540099404,1008,1008,1008,1008,0
20230719,120700,540099404,1008,1008,1008,1008,0
20230719,120600,540099404,1008,1008,1008,1008,0
20230719,120500,540099404,1008,1008,1008,1008,1
20230719,120400,540098396,1008,1008,1008,1008,0
20230719,120300,540098396,1008,1001,1008,1000,501
20230719,120200,539597376,1008,1007,1009,1000,605
20230719,120100,538989852,1006,1001,1006,1001,101
20230719,120000,538888746,1000,1000,1007,1000,925
20230719,115900,537963599,1001,1001,1001,1001,315
20230719,115800,537648284,1001,1001,1001,1001,45
20230719,115700,537603239,1008,1008,1008,1008,0
20230719,115600,537603239,1008,1008,1008,1008,0
20230719,115500,537603239,1008,1008,1008,1008,0
20230719,115400,537603239,1008,1008,1008,1008,307
20230719,115300,537293783,1009,1009,1009,1009,0
20230719,115200,537293783,1009,1009,1009,1009,0
20230719,115100,537293783,1009,1009,1009,1009,0
20230719,115000,537293783,1009,1009,1009,1009,0
20230719,114900,537293783,1009,1004,1009,1001,11461
20230719,114800,525821021,1010,1010,1010,1010,0
20230719,114700,525821021,1010,1004,1010,1004,51
20230719,114600,525769811,1005,1005,1005,1005,208
20230719,114500,525560771,1011,1003,1012,1002,1303
20230719,114400,524253374,1003,1004,1010,1001,5116
20230719,114300,519130959,1005,1007,1009,1004,708
20230719,114200,518419441,1006,1011,1011,1006,1527
20230719,114100,516880639,1012,1011,1012,1011,4445
20230719,114000,512385313,1011,1008,1011,1005,201
20230719,113900,512183218,1012,1008,1012,1008,701
20230719,113800,511474606,1013,1013,1013,1008,823
20230719,113700,510641695,1014,1014,1014,1009,105
20230719,113600,510535677,1011,1013,1014,1010,4095
20230719,113500,506397363,1014,1014,1014,1014,1842
20230719,113400,504529575,1014,1010,1014,1010,8655
20230719,113300,495783127,1008,1010,1010,1007,10580
20230719,113200,485099861,1009,1006,1010,1006,10001
20230719,113100,475014384,1006,1004,1006,1004,301
20230719,113000,474712178,1006,1006,1006,1006,12
20230719,112900,474700106,1006,1006,1006,1006,0
20230719,112800,474700106,1006,1006,1006,1006,105
20230719,112700,474594476,1009,1007,1009,1006,15226
20230719,112600,459251210,1006,1004,1006,1004,6944
20230719,112500,452269366,1005,1003,1005,1003,6
20230719,112400,452263346,1004,1004,1004,1004,6
20230719,112300,452257322,1005,1004,1005,1003,19
20230719,112200,452238246,1003,1004,1004,1003,9
20230719,112100,452229212,1003,1005,1005,1003,6
20230719,112000,452223192,1004,1004,1004,1004,779
20230719,111900,451441076,1004,1004,1004,1004,13
20230719,111800,451428024,1004,1002,1005,1001,511
20230719,111700,450916161,1001,1003,1004,1001,5027
20230719,111600,445872704,1003,1001,1003,1001,3671
20230719,111500,442192415,1001,1001,1001,1001,1836
20230719,111400,440354579,1000,1000,1000,1000,0
20230719,111300,440354579,1000,1000,1000,1000,0
20230719,111200,440354579,1000,998,1000,998,5855
20230719,111100,434499711,999,998,999,998,1820
20230719,111000,432682294,997,997,997,997,0
20230719,110900,432682294,997,997,997,997,0
20230719,110800,432682294,997,998,998,997,107
20230719,110700,432575592,998,997,998,997,537
20230719,110600,432039774,996,995,996,995,2363
20230719,110500,429688579,995,995,995,995,0
20230719,110400,429688579,995,995,995,995,0
20230719,110300,429688579,995,995,995,995,0
20230719,110200,429688579,995,995,995,995,0
20230719,110100,429688579,995,995,995,995,0
20230719,110000,429688579,995,995,995,995,16
20230719,105900,429672659,992,993,993,992,5266
20230719,105800,424446163,994,994,994,994,0
20230719,105700,424446163,994,994,995,993,207
20230719,105600,424240492,995,995,995,994,169
20230719,105500,424072365,996,998,998,996,3036
20230719,105400,421047283,998,998,998,998,15
20230719,105300,421032313,998,998,998,998,106
20230719,105200,420926525,998,997,998,997,13
20230719,105100,420913553,997,997,997,997,70
20230719,105000,420843763,997,997,997,997,0
20230719,104900,420843763,997,997,997,997,66
20230719,104800,420777961,997,997,997,997,351
20230719,104700,420428014,999,998,999,997,1455
20230719,104600,418977250,998,998,998,998,5414
20230719,104500,413574078,999,1000,1000,999,2710
20230719,104400,410864678,1000,1000,1000,1000,800
20230719,104300,410064678,1000,1000,1000,1000,4
20230719,104200,410060678,1002,1002,1002,1000,1326
20230719,104100,408732028,1001,1001,1001,1001,469
20230719,104000,408262559,1000,1000,1000,1000,299
20230719,103900,407963559,1000,1000,1000,1000,107
20230719,103800,407856559,1001,1000,1001,1000,951
20230719,103700,406905408,1000,1000,1000,1000,119
20230719,103600,406786408,1000,1001,1001,1000,5394
20230719,103500,401391745,1000,1000,1000,1000,1
20230719,103400,401390745,1000,1000,1000,1000,4897
20230719,103300,396493745,1000,1000,1000,1000,243
20230719,103200,396250745,1000,1000,1002,1000,2642
20230719,103100,393608743,1000,1000,1000,1000,1000
20230719,103000,392608743,1000,999,1003,999,1925
20230719,102900,390683980,999,1003,1003,999,286
20230719,102800,390397712,998,1003,1003,998,3301
20230719,102700,387101009,1000,1005,1005,1000,4246
20230719,102600,382849260,1008,1003,1008,1001,511
20230719,102500,382337368,1003,1003,1003,1003,0
20230719,102400,382337368,1003,1012,1012,1001,8169
20230719,102300,374139487,1006,1004,1011,998,53451
20230719,102200,320339088,1003,1002,1003,1001,4320
20230719,102100,316008462,1002,1000,1002,1000,5000
20230719,102000,311001562,1001,1001,1002,1001,11291
20230719,101900,299698175,1001,999,1002,999,16176
20230719,101800,283510728,999,999,1000,994,7856
20230719,101700,275663405,999,999,1001,994,16767
20230719,101600,258903966,999,992,999,991,27410
20230719,101500,231559415,996,992,996,991,6520
20230719,101400,225080351,992,989,996,989,12406
20230719,101300,212752879,989,990,990,989,1340
20230719,101200,211426309,988,986,990,986,10982
20230719,101100,200559607,986,986,986,986,3399
20230719,101000,197208193,986,985,986,985,2254
20230719,100900,194986760,985,985,985,985,210
20230719,100800,194779910,985,985,985,985,210
20230719,100700,194573060,985,987,989,985,900
20230719,100600,193684479,986,982,986,982,717
20230719,100500,192979668,982,983,983,982,1012
20230719,100400,191984884,982,985,986,982,154
20230719,100300,191833643,982,982,985,982,1724
20230719,100200,190140672,985,985,985,985,0
20230719,100100,190140672,985,985,985,985,0
20230719,100000,190140672,985,982,985,982,1673
20230719,095900,188497693,982,982,982,982,3515
20230719,095800,185045963,982,982,984,982,1701
20230719,095700,183375185,982,982,982,982,258
20230719,095600,183121829,982,982,982,982,0
20230719,095500,183121829,982,982,984,982,263
20230719,095400,182863449,982,982,982,982,51
20230719,095300,182813367,982,982,982,982,505
20230719,095200,182317457,982,985,985,982,1707
20230719,095100,180640964,982,982,983,982,1274
20230719,095000,179389886,982,984,984,982,4007
20230719,094900,175454934,986,984,986,983,114
20230719,094800,175342791,984,985,986,984,76
20230719,094700,175267985,983,985,985,983,273
20230719,094600,174999572,987,983,987,983,192
20230719,094500,174810832,983,982,990,982,648
20230719,094400,174172835,983,985,985,982,1130
20230719,094300,173060197,985,989,989,985,7674
20230719,094200,165492185,990,990,991,990,382
20230719,094100,165113975,990,990,990,990,341
20230719,094000,164776385,990,990,990,990,147
20230719,093900,164630855,990,989,990,989,304
20230719,093800,164329979,989,989,989,989,70
20230719,093700,164260749,989,990,990,989,106
20230719,093600,164155914,992,990,992,990,17
20230719,093500,164139082,993,990,993,990,22
20230719,093400,164117298,989,990,990,989,6227
20230719,093300,157958628,990,993,993,990,101
20230719,093200,157858635,993,990,994,990,831
20230719,093100,157035870,993,990,993,990,452
20230719,093000,156588384,995,990,995,990,203
20230719,092900,156387399,996,996,996,991,2403
20230719,092800,154006016,991,994,999,990,46640
20230719,092700,107523587,994,989,994,989,3678
20230719,092600,103883045,994,994,994,989,8044
20230719,092500,95904809,989,990,995,989,9001
20230719,092400,86999903,996,991,996,988,32911
20230719,092300,54297917,991,981,991,981,20849
20230719,092200,33690628,985,980,987,980,24638
20230719,092100,9411079,982,980,982,980,1204
20230719,092000,8229155,977,977,980,977,414
20230719,091900,7824674,977,980,980,977,6
20230719,091800,7818809,977,977,977,977,2
20230719,091700,7816855,977,977,977,976,287
20230719,091600,7536732,980,977,980,977,4
20230719,091500,7532821,977,975,977,975,240
20230719,091400,7298741,975,975,975,975,0
20230719,091300,7298741,975,980,980,975,982
20230719,091200,6337631,980,975,980,975,152
20230719,091100,6189421,975,975,975,975,0
20230719,091000,6189421,975,975,975,975,100
20230719,090900,6091921,980,979,980,979,5000
20230719,090800,1191923,982,982,982,982,0
20230719,090700,1191923,982,982,982,982,0
20230719,090600,1191923,982,980,982,980,57
20230719,090500,1136054,981,971,981,971,42
20230719,090400,1095052,982,982,982,982,0
20230719,090300,1095052,982,975,982,975,506
20230719,090200,601695,975,983,983,967,611
20230719,090100,5898,983,983,983,983,0
20230719,090000,5898,983,983,983,983,6