KissMeData/024740/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190500,800811155,2590,2590,2590,2590,15326
20230719,190400,800811155,2590,2590,2590,2590,0
20230719,190300,800811155,2590,2590,2590,2590,0
20230719,190200,800811155,2590,2590,2590,2590,0
20230719,190100,800811155,2590,2590,2590,2590,0
20230719,190000,800811155,2590,2590,2590,2590,0
20230719,185900,800811155,2590,2590,2590,2590,0
20230719,185800,800811155,2590,2590,2590,2590,0
20230719,185700,800811155,2590,2590,2590,2590,0
20230719,185600,800811155,2590,2590,2590,2590,0
20230719,185500,800811155,2590,2590,2590,2590,0
20230719,185400,800811155,2590,2590,2590,2590,0
20230719,185300,800811155,2590,2590,2590,2590,0
20230719,185200,800811155,2590,2590,2590,2590,0
20230719,185100,800811155,2590,2590,2590,2590,0
20230719,185000,800811155,2590,2590,2590,2590,0
20230719,184900,800811155,2590,2590,2590,2590,0
20230719,184800,800811155,2590,2590,2590,2590,0
20230719,184700,800811155,2590,2590,2590,2590,0
20230719,184600,800811155,2590,2590,2590,2590,0
20230719,184500,800811155,2590,2590,2590,2590,0
20230719,184400,800811155,2590,2590,2590,2590,0
20230719,184300,800811155,2590,2590,2590,2590,0
20230719,184200,800811155,2590,2590,2590,2590,0
20230719,184100,800811155,2590,2590,2590,2590,0
20230719,184000,800811155,2590,2590,2590,2590,0
20230719,183900,800811155,2590,2590,2590,2590,0
20230719,183800,800811155,2590,2590,2590,2590,0
20230719,183700,800811155,2590,2590,2590,2590,0
20230719,183600,800811155,2590,2590,2590,2590,0
20230719,183500,800811155,2590,2590,2590,2590,15326
20230719,183400,800811155,2590,2590,2590,2590,0
20230719,183300,800811155,2590,2590,2590,2590,0
20230719,183200,800811155,2590,2590,2590,2590,0
20230719,183100,800811155,2590,2590,2590,2590,0
20230719,183000,800811155,2590,2590,2590,2590,0
20230719,182900,800811155,2590,2590,2590,2590,0
20230719,182800,800811155,2590,2590,2590,2590,0
20230719,182700,800811155,2590,2590,2590,2590,0
20230719,182600,800811155,2590,2590,2590,2590,0
20230719,182500,800811155,2590,2590,2590,2590,0
20230719,182400,800811155,2590,2590,2590,2590,0
20230719,182300,800811155,2590,2590,2590,2590,0
20230719,182200,800811155,2590,2590,2590,2590,0
20230719,182100,800811155,2590,2590,2590,2590,0
20230719,182000,800811155,2590,2590,2590,2590,0
20230719,181900,800811155,2590,2590,2590,2590,0
20230719,181800,800811155,2590,2590,2590,2590,0
20230719,181700,800811155,2590,2590,2590,2590,0
20230719,181600,800811155,2590,2590,2590,2590,0
20230719,181500,800811155,2590,2590,2590,2590,0
20230719,181400,800811155,2590,2590,2590,2590,0
20230719,181300,800811155,2590,2590,2590,2590,0
20230719,181200,800811155,2590,2590,2590,2590,0
20230719,181100,800811155,2590,2590,2590,2590,0
20230719,181000,800811155,2590,2590,2590,2590,0
20230719,180900,800811155,2590,2590,2590,2590,0
20230719,180800,800811155,2590,2590,2590,2590,0
20230719,180700,800811155,2590,2590,2590,2590,0
20230719,180600,800811155,2590,2590,2590,2590,0
20230719,180500,800811155,2590,2590,2590,2590,15326
20230719,180400,800811155,2590,2590,2590,2590,0
20230719,180300,800811155,2590,2590,2590,2590,0
20230719,180200,800811155,2590,2590,2590,2590,0
20230719,180100,800811155,2590,2590,2590,2590,0
20230719,180000,800811155,2590,2590,2590,2590,0
20230719,175900,800811155,2590,2590,2590,2590,0
20230719,175800,800811155,2590,2590,2590,2590,0
20230719,175700,800811155,2590,2590,2590,2590,0
20230719,175600,800811155,2590,2590,2590,2590,0
20230719,175500,800811155,2590,2590,2590,2590,0
20230719,175400,800811155,2590,2590,2590,2590,0
20230719,175300,800811155,2590,2590,2590,2590,0
20230719,175200,800811155,2590,2590,2590,2590,0
20230719,175100,800811155,2590,2590,2590,2590,0
20230719,175000,800811155,2590,2590,2590,2590,0
20230719,174900,800811155,2590,2590,2590,2590,0
20230719,174800,800811155,2590,2590,2590,2590,0
20230719,174700,800811155,2590,2590,2590,2590,0
20230719,174600,800811155,2590,2590,2590,2590,0
20230719,174500,800811155,2590,2590,2590,2590,0
20230719,174400,800811155,2590,2590,2590,2590,0
20230719,174300,800811155,2590,2590,2590,2590,0
20230719,174200,800811155,2590,2590,2590,2590,0
20230719,174100,800811155,2590,2590,2590,2590,0
20230719,174000,800811155,2590,2590,2590,2590,0
20230719,173900,800811155,2590,2590,2590,2590,0
20230719,173800,800811155,2590,2590,2590,2590,0
20230719,173700,800811155,2590,2590,2590,2590,0
20230719,173600,800811155,2590,2590,2590,2590,0
20230719,173500,800811155,2590,2590,2590,2590,15326
20230719,173400,800811155,2590,2590,2590,2590,0
20230719,173300,800811155,2590,2590,2590,2590,0
20230719,173200,800811155,2590,2590,2590,2590,0
20230719,173100,800811155,2590,2590,2590,2590,0
20230719,173000,800811155,2590,2590,2590,2590,0
20230719,172900,800811155,2590,2590,2590,2590,0
20230719,172800,800811155,2590,2590,2590,2590,0
20230719,172700,800811155,2590,2590,2590,2590,0
20230719,172600,800811155,2590,2590,2590,2590,0
20230719,172500,800811155,2590,2590,2590,2590,0
20230719,172400,800811155,2590,2590,2590,2590,0
20230719,172300,800811155,2590,2590,2590,2590,0
20230719,172200,800811155,2590,2590,2590,2590,0
20230719,172100,800811155,2590,2590,2590,2590,0
20230719,172000,800811155,2590,2590,2590,2590,0
20230719,171900,800811155,2590,2590,2590,2590,0
20230719,171800,800811155,2590,2590,2590,2590,0
20230719,171700,800811155,2590,2590,2590,2590,0
20230719,171600,800811155,2590,2590,2590,2590,0
20230719,171500,800811155,2590,2590,2590,2590,0
20230719,171400,800811155,2590,2590,2590,2590,0
20230719,171300,800811155,2590,2590,2590,2590,0
20230719,171200,800811155,2590,2590,2590,2590,0
20230719,171100,800811155,2590,2590,2590,2590,0
20230719,171000,800811155,2590,2590,2590,2590,0
20230719,170900,800811155,2590,2590,2590,2590,0
20230719,170800,800811155,2590,2590,2590,2590,0
20230719,170700,800811155,2590,2590,2590,2590,0
20230719,170600,800811155,2590,2590,2590,2590,0
20230719,170500,800811155,2590,2590,2590,2590,15326
20230719,170400,800811155,2590,2590,2590,2590,0
20230719,170300,800811155,2590,2590,2590,2590,0
20230719,170200,800811155,2590,2590,2590,2590,0
20230719,170100,800811155,2590,2590,2590,2590,0
20230719,170000,800811155,2590,2590,2590,2590,0
20230719,165900,800811155,2590,2590,2590,2590,0
20230719,165800,800811155,2590,2590,2590,2590,0
20230719,165700,800811155,2590,2590,2590,2590,0
20230719,165600,800811155,2590,2590,2590,2590,0
20230719,165500,800811155,2590,2590,2590,2590,0
20230719,165400,800811155,2590,2590,2590,2590,0
20230719,165300,800811155,2590,2590,2590,2590,0
20230719,165200,800811155,2590,2590,2590,2590,0
20230719,165100,800811155,2590,2590,2590,2590,0
20230719,165000,800811155,2590,2590,2590,2590,0
20230719,164900,800811155,2590,2590,2590,2590,0
20230719,164800,800811155,2590,2590,2590,2590,0
20230719,164700,800811155,2590,2590,2590,2590,0
20230719,164600,800811155,2590,2590,2590,2590,0
20230719,164500,800811155,2590,2590,2590,2590,0
20230719,164400,800811155,2590,2590,2590,2590,0
20230719,164300,800811155,2590,2590,2590,2590,0
20230719,164200,800811155,2590,2590,2590,2590,0
20230719,164100,800811155,2590,2590,2590,2590,0
20230719,164000,800811155,2590,2590,2590,2590,0
20230719,163900,800811155,2590,2590,2590,2590,0
20230719,163800,800811155,2590,2590,2590,2590,0
20230719,163700,800811155,2590,2590,2590,2590,0
20230719,163600,800811155,2590,2590,2590,2590,0
20230719,163500,800811155,2590,2590,2590,2590,15326
20230719,163400,800811155,2590,2590,2590,2590,0
20230719,163300,800811155,2590,2590,2590,2590,0
20230719,163200,800811155,2590,2590,2590,2590,0
20230719,163100,800811155,2590,2590,2590,2590,0
20230719,163000,800811155,2590,2590,2590,2590,0
20230719,162900,800811155,2590,2590,2590,2590,0
20230719,162800,800811155,2590,2590,2590,2590,0
20230719,162700,800811155,2590,2590,2590,2590,0
20230719,162600,800811155,2590,2590,2590,2590,0
20230719,162500,800811155,2590,2590,2590,2590,0
20230719,162400,800811155,2590,2590,2590,2590,0
20230719,162300,800811155,2590,2590,2590,2590,0
20230719,162200,800811155,2590,2590,2590,2590,0
20230719,162100,800811155,2590,2590,2590,2590,0
20230719,162000,800811155,2590,2590,2590,2590,0
20230719,161900,800811155,2590,2590,2590,2590,0
20230719,161800,800811155,2590,2590,2590,2590,0
20230719,161700,800811155,2590,2590,2590,2590,0
20230719,161600,800811155,2590,2590,2590,2590,0
20230719,161500,800811155,2590,2590,2590,2590,0
20230719,161400,800811155,2590,2590,2590,2590,0
20230719,161300,800811155,2590,2590,2590,2590,0
20230719,161200,800811155,2590,2590,2590,2590,0
20230719,161100,800811155,2590,2590,2590,2590,0
20230719,161000,800811155,2590,2590,2590,2590,0
20230719,160900,800811155,2590,2590,2590,2590,0
20230719,160800,800811155,2590,2590,2590,2590,0
20230719,160700,800811155,2590,2590,2590,2590,0
20230719,160600,800811155,2590,2590,2590,2590,0
20230719,160500,800811155,2590,2590,2590,2590,15326
20230719,160400,800811155,2590,2590,2590,2590,0
20230719,160300,800811155,2590,2590,2590,2590,0
20230719,160200,800811155,2590,2590,2590,2590,0
20230719,160100,800811155,2590,2590,2590,2590,0
20230719,160000,800811155,2590,2590,2590,2590,0
20230719,155900,800811155,2590,2590,2590,2590,0
20230719,155800,800811155,2590,2590,2590,2590,0
20230719,155700,800811155,2590,2590,2590,2590,0
20230719,155600,800811155,2590,2590,2590,2590,0
20230719,155500,800811155,2590,2590,2590,2590,0
20230719,155400,800811155,2590,2590,2590,2590,0
20230719,155300,800811155,2590,2590,2590,2590,0
20230719,155200,800811155,2590,2590,2590,2590,0
20230719,155100,800811155,2590,2590,2590,2590,0
20230719,155000,800811155,2590,2590,2590,2590,0
20230719,154900,800811155,2590,2590,2590,2590,0
20230719,154800,800811155,2590,2590,2590,2590,0
20230719,154700,800811155,2590,2590,2590,2590,0
20230719,154600,800811155,2590,2590,2590,2590,0
20230719,154500,800811155,2590,2590,2590,2590,0
20230719,154400,800811155,2590,2590,2590,2590,0
20230719,154300,800811155,2590,2590,2590,2590,0
20230719,154200,800811155,2590,2590,2590,2590,0
20230719,154100,800811155,2590,2590,2590,2590,0
20230719,154000,800811155,2590,2590,2590,2590,0
20230719,153900,800811155,2590,2590,2590,2590,0
20230719,153800,800811155,2590,2590,2590,2590,0
20230719,153700,800811155,2590,2590,2590,2590,0
20230719,153600,800811155,2590,2590,2590,2590,0
20230719,153500,800811155,2590,2590,2590,2590,15326
20230719,153400,800811155,2590,2590,2590,2590,0
20230719,153300,800811155,2590,2590,2590,2590,0
20230719,153200,800811155,2590,2590,2590,2590,0
20230719,153100,800811155,2590,2590,2590,2590,0
20230719,153000,800811155,2590,2590,2590,2590,15326
20230719,152900,761116815,2600,2600,2600,2600,0
20230719,152800,761116815,2600,2600,2600,2600,0
20230719,152700,761116815,2600,2600,2600,2600,0
20230719,152600,761116815,2600,2600,2600,2600,0
20230719,152500,761116815,2600,2600,2600,2600,0
20230719,152400,761116815,2600,2600,2600,2600,0
20230719,152300,761116815,2600,2600,2600,2600,0
20230719,152200,761116815,2600,2600,2600,2600,0
20230719,152100,761116815,2600,2600,2600,2600,0
20230719,152000,761116815,2600,2600,2600,2600,0
20230719,151900,761116815,2600,2600,2600,2600,35
20230719,151800,761025815,2605,2600,2605,2595,1060
20230719,151700,758272900,2600,2600,2600,2600,761
20230719,151600,756294300,2605,2605,2605,2600,102
20230719,151500,756028595,2600,2605,2605,2600,2536
20230719,151400,749434190,2605,2600,2605,2600,1024
20230719,151300,746771770,2600,2600,2600,2600,280
20230719,151200,746043770,2605,2605,2605,2605,237
20230719,151100,745426385,2605,2600,2605,2600,72
20230719,151000,745239030,2605,2600,2605,2595,948
20230719,150900,742774425,2600,2590,2600,2590,1012
20230719,150800,740153275,2595,2595,2595,2590,1040
20230719,150700,737459475,2595,2595,2595,2595,2
20230719,150600,737454285,2595,2600,2600,2595,1276
20230719,150500,734142560,2600,2605,2605,2600,752
20230719,150400,732187355,2600,2605,2605,2600,187
20230719,150300,731701145,2600,2600,2605,2600,50
20230719,150200,731571140,2610,2605,2610,2605,5000
20230719,150100,718521205,2610,2605,2610,2600,1001
20230719,150000,715917275,2610,2605,2610,2605,133
20230719,145900,715570800,2610,2605,2610,2605,73
20230719,145800,715380615,2610,2610,2615,2600,2503
20230719,145700,708865235,2610,2610,2610,2610,0
20230719,145600,708865235,2610,2610,2610,2610,5
20230719,145500,708852185,2615,2615,2615,2615,0
20230719,145400,708852185,2615,2610,2620,2605,3735
20230719,145300,699095195,2610,2620,2620,2605,2236
20230719,145200,693260650,2615,2610,2615,2610,3489
20230719,145100,684138390,2610,2605,2610,2605,1306
20230719,145000,680736250,2605,2595,2605,2595,3846
20230719,144900,670736795,2600,2595,2600,2595,13
20230719,144800,670703025,2595,2595,2595,2595,1
20230719,144700,670700430,2595,2595,2595,2595,5
20230719,144600,670687455,2600,2590,2600,2590,3671
20230719,144500,661161685,2590,2590,2590,2585,1774
20230719,144400,656573120,2590,2595,2595,2580,8622
20230719,144300,634251330,2600,2605,2605,2595,6506
20230719,144200,617334185,2615,2610,2615,2610,27
20230719,144100,617263655,2620,2610,2620,2610,53
20230719,144000,617125315,2620,2620,2620,2620,0
20230719,143900,617125315,2620,2605,2620,2605,911
20230719,143800,614751995,2610,2605,2610,2605,13
20230719,143700,614718075,2610,2610,2610,2610,5
20230719,143600,614705025,2610,2610,2610,2610,890
20230719,143500,612382125,2610,2605,2610,2605,36
20230719,143400,612288290,2605,2610,2610,2605,1224
20230719,143300,609099215,2605,2605,2610,2605,437
20230719,143200,607959670,2610,2610,2610,2610,390
20230719,143100,606941770,2610,2615,2615,2605,17188
20230719,143000,562086370,2615,2620,2625,2615,23
20230719,142900,562026090,2620,2620,2625,2620,14
20230719,142800,561989380,2615,2615,2615,2615,0
20230719,142700,561989380,2615,2615,2615,2615,0
20230719,142600,561989380,2615,2620,2620,2615,8
20230719,142500,561968425,2620,2615,2620,2615,1515
20230719,142400,558006625,2615,2615,2615,2615,2803
20230719,142300,550676780,2620,2620,2620,2620,3512
20230719,142200,541475340,2625,2625,2625,2625,11
20230719,142100,541446465,2630,2625,2630,2625,339
20230719,142000,540555950,2620,2620,2620,2620,99
20230719,141900,540296570,2620,2625,2625,2620,419
20230719,141800,539198695,2620,2620,2620,2620,700
20230719,141700,537364695,2620,2625,2630,2620,19
20230719,141600,537314770,2625,2625,2630,2625,438
20230719,141500,536164955,2625,2625,2625,2625,0
20230719,141400,536164955,2625,2625,2625,2625,1189
20230719,141300,533043830,2625,2625,2625,2625,12
20230719,141200,533012330,2625,2625,2625,2625,2
20230719,141100,533007080,2630,2630,2630,2630,0
20230719,141000,533007080,2630,2630,2630,2630,1
20230719,140900,533004450,2630,2630,2630,2630,0
20230719,140800,533004450,2630,2630,2630,2630,0
20230719,140700,533004450,2630,2630,2630,2630,6
20230719,140600,532988670,2630,2630,2630,2630,0
20230719,140500,532988670,2630,2630,2630,2630,51
20230719,140400,532854540,2630,2630,2630,2630,2100
20230719,140300,527331540,2630,2620,2630,2620,57
20230719,140200,527182190,2630,2630,2630,2630,100
20230719,140100,526919190,2630,2630,2630,2630,3
20230719,140000,526911300,2620,2625,2630,2620,3870
20230719,135900,516752580,2630,2630,2630,2630,862
20230719,135800,514485520,2630,2625,2630,2625,1141
20230719,135700,511486290,2630,2625,2630,2625,6842
20230719,135600,493520945,2630,2630,2630,2630,1
20230719,135500,493518315,2630,2630,2630,2630,0
20230719,135400,493518315,2630,2630,2630,2630,347
20230719,135300,492605705,2630,2625,2630,2625,38
20230719,135200,492505780,2620,2620,2620,2620,1454
20230719,135100,488696300,2620,2620,2620,2620,16
20230719,135000,488654380,2615,2615,2615,2615,267
20230719,134900,487956175,2615,2615,2615,2615,116
20230719,134800,487652835,2615,2620,2620,2615,159
20230719,134700,487237040,2615,2615,2620,2615,74
20230719,134600,487043460,2620,2615,2620,2615,732
20230719,134500,485129225,2615,2615,2615,2615,116
20230719,134400,484825885,2615,2615,2615,2615,3
20230719,134300,484818040,2615,2615,2615,2615,754
20230719,134200,482846330,2615,2615,2615,2615,552
20230719,134100,481402850,2615,2615,2620,2615,1716
20230719,134000,476915500,2615,2610,2615,2610,115
20230719,133900,476614780,2610,2610,2615,2610,225
20230719,133800,476027520,2610,2610,2610,2610,2
20230719,133700,476022300,2610,2610,2610,2610,498
20230719,133600,474722520,2610,2610,2610,2610,1277
20230719,133500,471389550,2610,2610,2610,2605,1197
20230719,133400,468270230,2610,2610,2610,2605,303
20230719,133300,467479650,2610,2610,2610,2610,606
20230719,133200,465897990,2610,2610,2610,2610,39
20230719,133100,465796200,2610,2610,2610,2610,111
20230719,133000,465506490,2610,2605,2610,2605,3883
20230719,132900,455390050,2610,2605,2615,2605,176
20230719,132800,454931350,2605,2605,2620,2605,1111
20230719,132700,452036475,2605,2600,2605,2600,409
20230719,132600,450972315,2605,2605,2605,2605,1374
20230719,132500,447393045,2610,2605,2610,2605,2328
20230719,132400,441328580,2610,2605,2610,2605,119
20230719,132300,441018195,2610,2610,2615,2610,1122
20230719,132200,438087710,2620,2620,2620,2620,0
20230719,132100,438087710,2620,2620,2620,2620,0
20230719,132000,438087710,2620,2620,2620,2620,0
20230719,131900,438087710,2620,2620,2620,2620,0
20230719,131800,438087710,2620,2620,2620,2620,353
20230719,131700,437162850,2625,2610,2625,2610,1437
20230719,131600,433412250,2610,2610,2610,2610,0
20230719,131500,433412250,2610,2615,2615,2610,2674
20230719,131400,426433085,2615,2615,2625,2615,1527
20230719,131300,422439930,2625,2620,2630,2615,14
20230719,131200,422403240,2620,2620,2630,2615,161
20230719,131100,421981600,2620,2620,2620,2620,7
20230719,131000,421963260,2620,2620,2620,2620,56
20230719,130900,421816540,2630,2620,2630,2620,190
20230719,130800,421318695,2620,2625,2625,2620,22
20230719,130700,421261025,2625,2625,2630,2615,1798
20230719,130600,416556165,2625,2620,2630,2620,815
20230719,130500,414420755,2620,2620,2620,2615,41
20230719,130400,414313435,2620,2620,2620,2620,20
20230719,130300,414261035,2620,2620,2620,2615,26
20230719,130200,414192990,2620,2620,2620,2620,2
20230719,130100,414187750,2620,2620,2620,2620,1
20230719,130000,414185130,2620,2620,2620,2615,58
20230719,125900,414033290,2620,2620,2620,2620,152
20230719,125800,413635050,2625,2625,2625,2625,11
20230719,125700,413606175,2625,2625,2625,2620,216
20230719,125600,413039215,2625,2605,2625,2605,91
20230719,125500,412801005,2600,2625,2625,2600,9589
20230719,125400,387812095,2620,2620,2620,2620,65
20230719,125300,387641795,2620,2625,2625,2620,38
20230719,125200,387542220,2625,2625,2625,2625,10
20230719,125100,387515970,2625,2625,2625,2625,11
20230719,125000,387487095,2625,2620,2630,2620,807
20230719,124900,385368820,2615,2620,2620,2615,765
20230719,124800,383365845,2605,2620,2630,2605,20141
20230719,124700,330751550,2630,2625,2630,2625,258
20230719,124600,330074295,2625,2630,2630,2625,1425
20230719,124500,326333365,2625,2625,2630,2625,1358
20230719,124400,322766810,2625,2640,2640,2625,6552
20230719,124300,305519605,2640,2635,2640,2635,5
20230719,124200,305506410,2640,2640,2645,2640,6
20230719,124100,305490560,2645,2645,2645,2645,0
20230719,124000,305490560,2645,2640,2645,2640,15
20230719,123900,305450955,2645,2645,2645,2645,0
20230719,123800,305450955,2645,2640,2645,2640,8
20230719,123700,305429820,2640,2640,2640,2640,0
20230719,123600,305429820,2640,2645,2645,2640,27
20230719,123500,305358530,2635,2640,2640,2635,88
20230719,123400,305126570,2645,2640,2645,2635,566
20230719,123300,303634790,2645,2640,2645,2640,343
20230719,123200,302729150,2640,2640,2640,2635,21
20230719,123100,302673715,2640,2640,2640,2640,1841
20230719,123000,297813475,2640,2640,2640,2640,655
20230719,122900,296084275,2645,2645,2645,2645,5
20230719,122800,296071050,2645,2645,2645,2645,1
20230719,122700,296068405,2640,2645,2645,2640,419
20230719,122600,294962225,2645,2640,2645,2640,401
20230719,122500,293903580,2645,2645,2645,2645,27
20230719,122400,293832165,2640,2640,2640,2640,93
20230719,122300,293586645,2640,2640,2640,2640,214
20230719,122200,293021685,2640,2640,2640,2640,0
20230719,122100,293021685,2640,2640,2640,2640,40
20230719,122000,292916085,2640,2640,2640,2640,0
20230719,121900,292916085,2640,2640,2640,2640,0
20230719,121800,292916085,2640,2640,2640,2640,12
20230719,121700,292884405,2640,2640,2640,2640,27
20230719,121600,292813125,2640,2645,2645,2640,22
20230719,121500,292755015,2645,2640,2645,2640,154
20230719,121400,292348440,2645,2645,2645,2645,7
20230719,121300,292329925,2645,2645,2645,2645,4
20230719,121200,292319345,2645,2645,2645,2645,21
20230719,121100,292263800,2645,2640,2645,2640,160
20230719,121000,291841140,2640,2640,2645,2635,532
20230719,120900,290436650,2640,2650,2655,2640,54
20230719,120800,290293865,2655,2645,2655,2640,997
20230719,120700,287661730,2640,2655,2655,2640,1049
20230719,120600,284891470,2655,2650,2655,2650,7
20230719,120500,284872910,2655,2645,2655,2645,103
20230719,120400,284600435,2645,2645,2645,2645,15
20230719,120300,284560760,2645,2645,2645,2645,512
20230719,120200,283206520,2640,2645,2645,2640,8
20230719,120100,283185365,2645,2645,2645,2645,3
20230719,120000,283177430,2645,2645,2645,2640,127
20230719,115900,282841550,2645,2645,2645,2640,4065
20230719,115800,272097070,2650,2650,2650,2650,24
20230719,115700,272033470,2655,2650,2655,2650,722
20230719,115600,270120115,2650,2650,2650,2650,742
20230719,115500,268153815,2650,2650,2650,2650,15
20230719,115400,268114065,2650,2650,2650,2650,21
20230719,115300,268058415,2650,2650,2650,2650,19
20230719,115200,268008065,2650,2650,2650,2650,10
20230719,115100,267981565,2650,2650,2650,2650,232
20230719,115000,267366765,2650,2650,2650,2650,32
20230719,114900,267281965,2645,2645,2645,2645,1190
20230719,114800,264134415,2650,2655,2655,2650,16
20230719,114700,264091960,2655,2650,2655,2650,122
20230719,114600,263768570,2650,2655,2655,2650,99
20230719,114500,263506030,2645,2650,2655,2645,1146
20230719,114400,260474085,2650,2655,2655,2650,4283
20230719,114300,249124110,2655,2655,2655,2655,131
20230719,114200,248776305,2655,2655,2655,2655,116
20230719,114100,248468325,2655,2655,2655,2655,10
20230719,114000,248441775,2655,2655,2655,2655,25
20230719,113900,248375400,2655,2650,2655,2650,84
20230719,113800,248152565,2655,2660,2660,2650,1478
20230719,113700,244235350,2660,2660,2660,2660,5
20230719,113600,244222050,2660,2660,2660,2660,1
20230719,113500,244219390,2660,2660,2660,2660,11
20230719,113400,244190130,2655,2655,2655,2655,1
20230719,113300,244187475,2660,2660,2660,2660,24
20230719,113200,244123635,2665,2665,2665,2665,6
20230719,113100,244107645,2660,2660,2660,2660,0
20230719,113000,244107645,2660,2660,2660,2660,2
20230719,112900,244102325,2665,2665,2665,2665,11
20230719,112800,244073010,2665,2660,2665,2660,7
20230719,112700,244054385,2665,2665,2665,2665,10
20230719,112600,244027735,2665,2665,2665,2665,13
20230719,112500,243993090,2665,2665,2665,2665,0
20230719,112400,243993090,2665,2660,2665,2660,13
20230719,112300,243958505,2665,2665,2665,2655,1244
20230719,112200,240655100,2655,2655,2655,2655,1750
20230719,112100,236008850,2655,2655,2655,2650,6182
20230719,112000,219625930,2655,2655,2655,2655,122
20230719,111900,219302020,2655,2655,2655,2655,1127
20230719,111800,216309835,2655,2655,2655,2655,127
20230719,111700,215972650,2655,2650,2655,2650,4236
20230719,111600,204746520,2650,2660,2660,2650,6957
20230719,111500,186277830,2665,2660,2665,2660,15
20230719,111400,186237905,2665,2665,2665,2665,2
20230719,111300,186232575,2660,2660,2660,2660,400
20230719,111200,185168575,2665,2660,2665,2660,10
20230719,111100,185141945,2660,2660,2660,2660,5
20230719,111000,185128645,2665,2665,2665,2665,0
20230719,110900,185128645,2665,2665,2665,2665,0
20230719,110800,185128645,2665,2665,2665,2665,6
20230719,110700,185112655,2665,2665,2665,2665,11
20230719,110600,185083340,2655,2655,2665,2655,5444
20230719,110500,170612465,2665,2660,2665,2660,216
20230719,110400,170036830,2655,2660,2660,2655,2931
20230719,110300,162245370,2665,2665,2665,2665,1
20230719,110200,162242705,2665,2670,2670,2665,751
20230719,110100,160241285,2665,2665,2670,2665,128
20230719,110000,159900110,2670,2665,2670,2665,12
20230719,105900,159868075,2665,2665,2665,2665,0
20230719,105800,159868075,2665,2665,2665,2665,1
20230719,105700,159865410,2670,2670,2670,2670,1
20230719,105600,159862740,2665,2665,2665,2665,1
20230719,105500,159860075,2665,2665,2665,2660,783
20230719,105400,157777285,2665,2670,2670,2665,1661
20230719,105300,153350715,2670,2670,2670,2670,4
20230719,105200,153340035,2670,2670,2670,2670,2
20230719,105100,153334695,2670,2670,2670,2670,4
20230719,105000,153324015,2670,2670,2675,2670,9
20230719,104900,153299980,2675,2670,2675,2670,3
20230719,104800,153291965,2675,2675,2675,2675,8
20230719,104700,153270565,2670,2670,2675,2670,1320
20230719,104600,149745155,2670,2670,2670,2670,5
20230719,104500,149731805,2670,2670,2670,2670,100
20230719,104400,149464805,2670,2670,2670,2670,2
20230719,104300,149459465,2670,2670,2670,2670,3
20230719,104200,149451455,2670,2670,2670,2670,3
20230719,104100,149443445,2670,2670,2670,2670,13
20230719,104000,149408735,2670,2670,2670,2670,1
20230719,103900,149406065,2670,2670,2670,2670,1
20230719,103800,149403395,2670,2670,2670,2670,2
20230719,103700,149398055,2670,2665,2670,2665,51
20230719,103600,149262135,2670,2670,2670,2670,50
20230719,103500,149128635,2670,2670,2670,2670,4
20230719,103400,149117955,2670,2670,2670,2670,1
20230719,103300,149115285,2670,2670,2670,2670,2
20230719,103200,149109945,2670,2670,2670,2670,3
20230719,103100,149101935,2670,2670,2670,2670,2
20230719,103000,149096595,2670,2670,2670,2670,3
20230719,102900,149088585,2670,2670,2670,2670,1
20230719,102800,149085915,2670,2670,2670,2670,2
20230719,102700,149080575,2675,2675,2675,2675,1
20230719,102600,149077900,2670,2670,2670,2670,426
20230719,102500,147940480,2675,2675,2675,2675,0
20230719,102400,147940480,2675,2675,2675,2675,0
20230719,102300,147940480,2675,2675,2675,2675,17
20230719,102200,147895005,2675,2675,2675,2675,0
20230719,102100,147895005,2675,2675,2675,2675,98
20230719,102000,147632855,2675,2675,2675,2675,0
20230719,101900,147632855,2675,2675,2675,2675,0
20230719,101800,147632855,2675,2675,2675,2675,2
20230719,101700,147627505,2675,2675,2675,2675,0
20230719,101600,147627505,2675,2675,2675,2675,0
20230719,101500,147627505,2675,2670,2675,2670,10
20230719,101400,147600800,2675,2675,2675,2675,1
20230719,101300,147598125,2675,2675,2675,2675,0
20230719,101200,147598125,2675,2675,2675,2675,2
20230719,101100,147592775,2675,2675,2675,2675,1
20230719,101000,147590100,2675,2675,2675,2675,12
20230719,100900,147558000,2675,2675,2675,2675,0
20230719,100800,147558000,2675,2670,2675,2670,313
20230719,100700,146721075,2665,2665,2665,2665,330
20230719,100600,145841625,2665,2665,2665,2665,416
20230719,100500,144732985,2665,2665,2665,2665,94
20230719,100400,144482475,2665,2665,2665,2665,119
20230719,100300,144165340,2665,2665,2665,2665,1125
20230719,100200,141167215,2665,2665,2665,2665,3
20230719,100100,141159220,2665,2660,2665,2660,55
20230719,100000,141012915,2660,2665,2665,2660,1634
20230719,095900,136665885,2665,2665,2665,2665,2
20230719,095800,136660555,2665,2660,2665,2660,1598
20230719,095700,132409870,2660,2660,2660,2660,18
20230719,095600,132361990,2660,2660,2660,2660,5
20230719,095500,132348690,2660,2660,2660,2655,162
20230719,095400,131917895,2660,2660,2660,2660,6
20230719,095300,131901935,2660,2660,2660,2660,2026
20230719,095200,126512775,2660,2660,2660,2660,16
20230719,095100,126470215,2660,2660,2660,2660,22
20230719,095000,126411695,2665,2660,2665,2660,111
20230719,094900,126116380,2665,2660,2665,2660,717
20230719,094800,124209155,2660,2655,2660,2655,76
20230719,094700,124007245,2655,2655,2655,2655,100
20230719,094600,123741745,2660,2660,2660,2660,517
20230719,094500,122366525,2660,2655,2660,2655,552
20230719,094400,120898600,2655,2660,2660,2655,2200
20230719,094300,115056600,2660,2655,2660,2655,509
20230719,094200,113705160,2660,2655,2660,2655,379
20230719,094100,112698850,2660,2665,2665,2655,1602
20230719,094000,108442505,2665,2665,2665,2665,0
20230719,093900,108442505,2665,2665,2665,2665,5
20230719,093800,108429180,2665,2665,2665,2660,2747
20230719,093700,101118560,2675,2675,2675,2675,0
20230719,093600,101118560,2675,2675,2675,2675,374
20230719,093500,100118110,2680,2680,2680,2680,1
20230719,093400,100115430,2665,2680,2680,2665,3
20230719,093300,100107405,2680,2665,2680,2665,105
20230719,093200,99827505,2680,2680,2680,2680,0
20230719,093100,99827505,2680,2680,2680,2670,103
20230719,093000,99552465,2680,2680,2680,2680,50
20230719,092900,99418465,2660,2660,2660,2660,200
20230719,092800,98886465,2680,2670,2680,2670,20
20230719,092700,98832920,2665,2665,2665,2665,500
20230719,092600,97500420,2665,2665,2665,2665,0
20230719,092500,97500420,2665,2665,2665,2665,1
20230719,092400,97497755,2655,2660,2660,2655,3123
20230719,092300,89206185,2675,2660,2675,2655,243
20230719,092200,88558570,2660,2660,2660,2660,410
20230719,092100,87467970,2660,2680,2680,2660,1280
20230719,092000,84059120,2680,2680,2680,2680,38
20230719,091900,83957280,2675,2675,2675,2675,161
20230719,091800,83526605,2675,2675,2675,2675,0
20230719,091700,83526605,2675,2680,2680,2675,22
20230719,091600,83467650,2670,2660,2670,2655,5429
20230719,091500,69022805,2665,2660,2665,2660,3008
20230719,091400,61021365,2660,2655,2660,2655,207
20230719,091300,60471225,2655,2670,2670,2650,5333
20230719,091200,46338425,2650,2650,2650,2650,587
20230719,091100,44782875,2670,2655,2670,2655,1201
20230719,091000,41594205,2670,2660,2670,2650,4306
20230719,090900,30170310,2670,2670,2670,2655,833
20230719,090800,27955640,2660,2665,2670,2660,444
20230719,090700,26773215,2665,2665,2665,2665,30
20230719,090600,26693265,2665,2665,2665,2665,5
20230719,090500,26679940,2655,2655,2655,2650,829
20230719,090400,24479120,2665,2655,2665,2655,772
20230719,090300,22429260,2655,2670,2670,2655,5643
20230719,090200,7391965,2675,2695,2695,2675,1012
20230719,090100,4684830,2680,2700,2700,2680,642
20230719,090000,2964250,2685,2685,2695,2685,1066