KissMeData/014190/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185600,117040170,1847,1847,1847,1847,1001
20230719,185500,117040170,1847,1847,1847,1847,0
20230719,185400,117040170,1847,1847,1847,1847,0
20230719,185300,117040170,1847,1847,1847,1847,0
20230719,185200,117040170,1847,1847,1847,1847,0
20230719,185100,117040170,1847,1847,1847,1847,0
20230719,185000,117040170,1847,1847,1847,1847,0
20230719,184900,117040170,1847,1847,1847,1847,0
20230719,184800,117040170,1847,1847,1847,1847,0
20230719,184700,117040170,1847,1847,1847,1847,0
20230719,184600,117040170,1847,1847,1847,1847,0
20230719,184500,117040170,1847,1847,1847,1847,0
20230719,184400,117040170,1847,1847,1847,1847,0
20230719,184300,117040170,1847,1847,1847,1847,0
20230719,184200,117040170,1847,1847,1847,1847,0
20230719,184100,117040170,1847,1847,1847,1847,0
20230719,184000,117040170,1847,1847,1847,1847,0
20230719,183900,117040170,1847,1847,1847,1847,0
20230719,183800,117040170,1847,1847,1847,1847,0
20230719,183700,117040170,1847,1847,1847,1847,0
20230719,183600,117040170,1847,1847,1847,1847,0
20230719,183500,117040170,1847,1847,1847,1847,0
20230719,183400,117040170,1847,1847,1847,1847,0
20230719,183300,117040170,1847,1847,1847,1847,0
20230719,183200,117040170,1847,1847,1847,1847,0
20230719,183100,117040170,1847,1847,1847,1847,0
20230719,183000,117040170,1847,1847,1847,1847,0
20230719,182900,117040170,1847,1847,1847,1847,0
20230719,182800,117040170,1847,1847,1847,1847,0
20230719,182700,117040170,1847,1847,1847,1847,0
20230719,182600,117040170,1847,1847,1847,1847,1001
20230719,182500,117040170,1847,1847,1847,1847,0
20230719,182400,117040170,1847,1847,1847,1847,0
20230719,182300,117040170,1847,1847,1847,1847,0
20230719,182200,117040170,1847,1847,1847,1847,0
20230719,182100,117040170,1847,1847,1847,1847,0
20230719,182000,117040170,1847,1847,1847,1847,0
20230719,181900,117040170,1847,1847,1847,1847,0
20230719,181800,117040170,1847,1847,1847,1847,0
20230719,181700,117040170,1847,1847,1847,1847,0
20230719,181600,117040170,1847,1847,1847,1847,0
20230719,181500,117040170,1847,1847,1847,1847,0
20230719,181400,117040170,1847,1847,1847,1847,0
20230719,181300,117040170,1847,1847,1847,1847,0
20230719,181200,117040170,1847,1847,1847,1847,0
20230719,181100,117040170,1847,1847,1847,1847,0
20230719,181000,117040170,1847,1847,1847,1847,0
20230719,180900,117040170,1847,1847,1847,1847,0
20230719,180800,117040170,1847,1847,1847,1847,0
20230719,180700,117040170,1847,1847,1847,1847,0
20230719,180600,117040170,1847,1847,1847,1847,0
20230719,180500,117040170,1847,1847,1847,1847,0
20230719,180400,117040170,1847,1847,1847,1847,0
20230719,180300,117040170,1847,1847,1847,1847,0
20230719,180200,117040170,1847,1847,1847,1847,0
20230719,180100,117040170,1847,1847,1847,1847,0
20230719,180000,117040170,1847,1847,1847,1847,0
20230719,175900,117040170,1847,1847,1847,1847,0
20230719,175800,117040170,1847,1847,1847,1847,0
20230719,175700,117040170,1847,1847,1847,1847,0
20230719,175600,117040170,1847,1847,1847,1847,1001
20230719,175500,117040170,1847,1847,1847,1847,0
20230719,175400,117040170,1847,1847,1847,1847,0
20230719,175300,117040170,1847,1847,1847,1847,0
20230719,175200,117040170,1847,1847,1847,1847,0
20230719,175100,117040170,1847,1847,1847,1847,0
20230719,175000,117040170,1847,1847,1847,1847,0
20230719,174900,117040170,1847,1847,1847,1847,0
20230719,174800,117040170,1847,1847,1847,1847,0
20230719,174700,117040170,1847,1847,1847,1847,0
20230719,174600,117040170,1847,1847,1847,1847,0
20230719,174500,117040170,1847,1847,1847,1847,0
20230719,174400,117040170,1847,1847,1847,1847,0
20230719,174300,117040170,1847,1847,1847,1847,0
20230719,174200,117040170,1847,1847,1847,1847,0
20230719,174100,117040170,1847,1847,1847,1847,0
20230719,174000,117040170,1847,1847,1847,1847,0
20230719,173900,117040170,1847,1847,1847,1847,0
20230719,173800,117040170,1847,1847,1847,1847,0
20230719,173700,117040170,1847,1847,1847,1847,0
20230719,173600,117040170,1847,1847,1847,1847,0
20230719,173500,117040170,1847,1847,1847,1847,0
20230719,173400,117040170,1847,1847,1847,1847,0
20230719,173300,117040170,1847,1847,1847,1847,0
20230719,173200,117040170,1847,1847,1847,1847,0
20230719,173100,117040170,1847,1847,1847,1847,0
20230719,173000,117040170,1847,1847,1847,1847,0
20230719,172900,117040170,1847,1847,1847,1847,0
20230719,172800,117040170,1847,1847,1847,1847,0
20230719,172700,117040170,1847,1847,1847,1847,0
20230719,172600,117040170,1847,1847,1847,1847,1001
20230719,172500,117040170,1847,1847,1847,1847,0
20230719,172400,117040170,1847,1847,1847,1847,0
20230719,172300,117040170,1847,1847,1847,1847,0
20230719,172200,117040170,1847,1847,1847,1847,0
20230719,172100,117040170,1847,1847,1847,1847,0
20230719,172000,117040170,1847,1847,1847,1847,0
20230719,171900,117040170,1847,1847,1847,1847,0
20230719,171800,117040170,1847,1847,1847,1847,0
20230719,171700,117040170,1847,1847,1847,1847,0
20230719,171600,117040170,1847,1847,1847,1847,0
20230719,171500,117040170,1847,1847,1847,1847,0
20230719,171400,117040170,1847,1847,1847,1847,0
20230719,171300,117040170,1847,1847,1847,1847,0
20230719,171200,117040170,1847,1847,1847,1847,0
20230719,171100,117040170,1847,1847,1847,1847,0
20230719,171000,117040170,1847,1847,1847,1847,0
20230719,170900,117040170,1847,1847,1847,1847,0
20230719,170800,117040170,1847,1847,1847,1847,0
20230719,170700,117040170,1847,1847,1847,1847,0
20230719,170600,117040170,1847,1847,1847,1847,0
20230719,170500,117040170,1847,1847,1847,1847,0
20230719,170400,117040170,1847,1847,1847,1847,0
20230719,170300,117040170,1847,1847,1847,1847,0
20230719,170200,117040170,1847,1847,1847,1847,0
20230719,170100,117040170,1847,1847,1847,1847,0
20230719,170000,117040170,1847,1847,1847,1847,0
20230719,165900,117040170,1847,1847,1847,1847,0
20230719,165800,117040170,1847,1847,1847,1847,0
20230719,165700,117040170,1847,1847,1847,1847,0
20230719,165600,117040170,1847,1847,1847,1847,1001
20230719,165500,117040170,1847,1847,1847,1847,0
20230719,165400,117040170,1847,1847,1847,1847,0
20230719,165300,117040170,1847,1847,1847,1847,0
20230719,165200,117040170,1847,1847,1847,1847,0
20230719,165100,117040170,1847,1847,1847,1847,0
20230719,165000,117040170,1847,1847,1847,1847,0
20230719,164900,117040170,1847,1847,1847,1847,0
20230719,164800,117040170,1847,1847,1847,1847,0
20230719,164700,117040170,1847,1847,1847,1847,0
20230719,164600,117040170,1847,1847,1847,1847,0
20230719,164500,117040170,1847,1847,1847,1847,0
20230719,164400,117040170,1847,1847,1847,1847,0
20230719,164300,117040170,1847,1847,1847,1847,0
20230719,164200,117040170,1847,1847,1847,1847,0
20230719,164100,117040170,1847,1847,1847,1847,0
20230719,164000,117040170,1847,1847,1847,1847,0
20230719,163900,117040170,1847,1847,1847,1847,0
20230719,163800,117040170,1847,1847,1847,1847,0
20230719,163700,117040170,1847,1847,1847,1847,0
20230719,163600,117040170,1847,1847,1847,1847,0
20230719,163500,117040170,1847,1847,1847,1847,0
20230719,163400,117040170,1847,1847,1847,1847,0
20230719,163300,117040170,1847,1847,1847,1847,0
20230719,163200,117040170,1847,1847,1847,1847,0
20230719,163100,117040170,1847,1847,1847,1847,0
20230719,163000,117040170,1847,1847,1847,1847,0
20230719,162900,117040170,1847,1847,1847,1847,0
20230719,162800,117040170,1847,1847,1847,1847,0
20230719,162700,117040170,1847,1847,1847,1847,0
20230719,162600,117040170,1847,1847,1847,1847,1001
20230719,162500,117040170,1847,1847,1847,1847,0
20230719,162400,117040170,1847,1847,1847,1847,0
20230719,162300,117040170,1847,1847,1847,1847,0
20230719,162200,117040170,1847,1847,1847,1847,0
20230719,162100,117040170,1847,1847,1847,1847,0
20230719,162000,117040170,1847,1847,1847,1847,0
20230719,161900,117040170,1847,1847,1847,1847,0
20230719,161800,117040170,1847,1847,1847,1847,0
20230719,161700,117040170,1847,1847,1847,1847,0
20230719,161600,117040170,1847,1847,1847,1847,0
20230719,161500,117040170,1847,1847,1847,1847,0
20230719,161400,117040170,1847,1847,1847,1847,0
20230719,161300,117040170,1847,1847,1847,1847,0
20230719,161200,117040170,1847,1847,1847,1847,0
20230719,161100,117040170,1847,1847,1847,1847,0
20230719,161000,117040170,1847,1847,1847,1847,0
20230719,160900,117040170,1847,1847,1847,1847,0
20230719,160800,117040170,1847,1847,1847,1847,0
20230719,160700,117040170,1847,1847,1847,1847,0
20230719,160600,117040170,1847,1847,1847,1847,0
20230719,160500,117040170,1847,1847,1847,1847,0
20230719,160400,117040170,1847,1847,1847,1847,0
20230719,160300,117040170,1847,1847,1847,1847,0
20230719,160200,117040170,1847,1847,1847,1847,0
20230719,160100,117040170,1847,1847,1847,1847,0
20230719,160000,117040170,1847,1847,1847,1847,0
20230719,155900,117040170,1847,1847,1847,1847,0
20230719,155800,117040170,1847,1847,1847,1847,0
20230719,155700,117040170,1847,1847,1847,1847,0
20230719,155600,117040170,1847,1847,1847,1847,1001
20230719,155500,117040170,1847,1847,1847,1847,0
20230719,155400,117040170,1847,1847,1847,1847,0
20230719,155300,117040170,1847,1847,1847,1847,0
20230719,155200,117040170,1847,1847,1847,1847,0
20230719,155100,117040170,1847,1847,1847,1847,0
20230719,155000,117040170,1847,1847,1847,1847,0
20230719,154900,117040170,1847,1847,1847,1847,0
20230719,154800,117040170,1847,1847,1847,1847,0
20230719,154700,117040170,1847,1847,1847,1847,0
20230719,154600,117040170,1847,1847,1847,1847,0
20230719,154500,117040170,1847,1847,1847,1847,0
20230719,154400,117040170,1847,1847,1847,1847,0
20230719,154300,117040170,1847,1847,1847,1847,0
20230719,154200,117040170,1847,1847,1847,1847,0
20230719,154100,117040170,1847,1847,1847,1847,0
20230719,154000,117040170,1847,1847,1847,1847,0
20230719,153900,117040170,1847,1847,1847,1847,0
20230719,153800,117040170,1847,1847,1847,1847,0
20230719,153700,117040170,1847,1847,1847,1847,0
20230719,153600,117040170,1847,1847,1847,1847,0
20230719,153500,117040170,1847,1847,1847,1847,0
20230719,153400,117040170,1847,1847,1847,1847,0
20230719,153300,117040170,1847,1847,1847,1847,0
20230719,153200,117040170,1847,1847,1847,1847,0
20230719,153100,117040170,1847,1847,1847,1847,0
20230719,153000,117040170,1847,1847,1847,1847,1001
20230719,152900,115191323,1847,1847,1847,1847,0
20230719,152800,115191323,1847,1847,1847,1847,0
20230719,152700,115191323,1847,1847,1847,1847,0
20230719,152600,115191323,1847,1847,1847,1847,0
20230719,152500,115191323,1847,1847,1847,1847,0
20230719,152400,115191323,1847,1847,1847,1847,0
20230719,152300,115191323,1847,1847,1847,1847,0
20230719,152200,115191323,1847,1847,1847,1847,0
20230719,152100,115191323,1847,1847,1847,1847,0
20230719,152000,115191323,1847,1847,1847,1847,0
20230719,151900,115191323,1847,1847,1847,1847,0
20230719,151800,115191323,1847,1847,1847,1847,1
20230719,151700,115189476,1847,1847,1847,1847,1485
20230719,151600,112446681,1847,1847,1847,1847,14
20230719,151500,112420823,1847,1847,1847,1847,26
20230719,151400,112372801,1847,1847,1847,1847,1
20230719,151300,112370954,1841,1841,1841,1841,363
20230719,151200,111702671,1847,1847,1847,1847,0
20230719,151100,111702671,1847,1847,1847,1847,0
20230719,151000,111702671,1847,1847,1847,1847,0
20230719,150900,111702671,1847,1847,1847,1847,1
20230719,150800,111700824,1840,1841,1847,1840,671
20230719,150700,110465681,1846,1846,1846,1846,0
20230719,150600,110465681,1846,1846,1846,1846,1
20230719,150500,110463835,1841,1841,1841,1841,114
20230719,150400,110253961,1846,1843,1846,1841,1977
20230719,150300,106613416,1847,1847,1847,1847,0
20230719,150200,106613416,1847,1847,1847,1847,1
20230719,150100,106611569,1842,1842,1847,1842,643
20230719,150000,105427153,1847,1847,1847,1847,0
20230719,145900,105427153,1847,1847,1847,1847,0
20230719,145800,105427153,1847,1847,1847,1847,0
20230719,145700,105427153,1847,1847,1847,1847,0
20230719,145600,105427153,1847,1846,1847,1842,176
20230719,145500,105102912,1847,1847,1847,1847,1
20230719,145400,105101065,1848,1848,1848,1848,0
20230719,145300,105101065,1848,1848,1848,1848,0
20230719,145200,105101065,1848,1848,1848,1848,0
20230719,145100,105101065,1848,1848,1848,1848,301
20230719,145000,104544817,1849,1849,1849,1849,0
20230719,144900,104544817,1849,1849,1849,1849,0
20230719,144800,104544817,1849,1849,1849,1849,0
20230719,144700,104544817,1849,1849,1849,1849,0
20230719,144600,104544817,1849,1849,1849,1849,0
20230719,144500,104544817,1849,1849,1849,1849,0
20230719,144400,104544817,1849,1849,1849,1849,1
20230719,144300,104542968,1844,1844,1844,1844,40
20230719,144200,104469208,1844,1844,1844,1844,0
20230719,144100,104469208,1844,1844,1844,1844,0
20230719,144000,104469208,1844,1844,1844,1844,0
20230719,143900,104469208,1844,1844,1844,1844,0
20230719,143800,104469208,1844,1844,1844,1844,0
20230719,143700,104469208,1844,1844,1844,1844,0
20230719,143600,104469208,1844,1844,1844,1844,0
20230719,143500,104469208,1844,1844,1844,1844,0
20230719,143400,104469208,1844,1844,1844,1844,2
20230719,143300,104465520,1844,1844,1844,1844,0
20230719,143200,104465520,1844,1844,1844,1844,0
20230719,143100,104465520,1844,1844,1844,1844,0
20230719,143000,104465520,1844,1843,1844,1843,10
20230719,142900,104447085,1843,1844,1844,1843,25
20230719,142800,104400991,1844,1844,1844,1844,0
20230719,142700,104400991,1844,1844,1844,1844,2
20230719,142600,104397303,1845,1845,1845,1845,0
20230719,142500,104397303,1845,1846,1846,1845,22
20230719,142400,104356693,1848,1848,1848,1848,0
20230719,142300,104356693,1848,1848,1848,1848,85
20230719,142200,104199613,1849,1849,1849,1849,0
20230719,142100,104199613,1849,1849,1849,1849,1
20230719,142000,104197764,1850,1850,1850,1850,40
20230719,141900,104123764,1848,1848,1848,1848,0
20230719,141800,104123764,1848,1848,1848,1848,0
20230719,141700,104123764,1848,1848,1848,1848,19
20230719,141600,104088652,1848,1848,1848,1848,0
20230719,141500,104088652,1848,1848,1848,1848,0
20230719,141400,104088652,1848,1848,1848,1848,12
20230719,141300,104066476,1851,1851,1851,1851,0
20230719,141200,104066476,1851,1851,1851,1851,0
20230719,141100,104066476,1851,1851,1851,1851,0
20230719,141000,104066476,1851,1851,1851,1851,0
20230719,140900,104066476,1851,1851,1851,1851,0
20230719,140800,104066476,1851,1851,1851,1851,0
20230719,140700,104066476,1851,1851,1851,1851,0
20230719,140600,104066476,1851,1851,1851,1851,0
20230719,140500,104066476,1851,1851,1851,1851,0
20230719,140400,104066476,1851,1851,1851,1851,0
20230719,140300,104066476,1851,1851,1851,1851,0
20230719,140200,104066476,1851,1851,1851,1851,200
20230719,140100,103696276,1851,1851,1851,1851,200
20230719,140000,103326076,1852,1852,1852,1852,0
20230719,135900,103326076,1852,1851,1852,1851,804
20230719,135800,101837868,1852,1852,1852,1852,0
20230719,135700,101837868,1852,1851,1852,1851,42
20230719,135600,101760124,1852,1851,1852,1851,148
20230719,135500,101486170,1852,1851,1852,1851,84
20230719,135400,101330682,1852,1849,1852,1849,93
20230719,135300,101158572,1849,1845,1849,1845,1514
20230719,135200,98360717,1847,1846,1848,1846,603
20230719,135100,97247175,1845,1843,1845,1843,2060
20230719,135000,93447773,1843,1843,1843,1843,800
20230719,134900,91973373,1843,1843,1843,1843,2
20230719,134800,91969687,1843,1843,1843,1843,0
20230719,134700,91969687,1843,1843,1843,1843,0
20230719,134600,91969687,1843,1843,1843,1843,0
20230719,134500,91969687,1843,1843,1843,1843,0
20230719,134400,91969687,1843,1843,1843,1843,0
20230719,134300,91969687,1843,1843,1843,1843,0
20230719,134200,91969687,1843,1843,1843,1843,0
20230719,134100,91969687,1843,1843,1843,1843,0
20230719,134000,91969687,1843,1843,1843,1843,3
20230719,133900,91964158,1843,1843,1843,1843,0
20230719,133800,91964158,1843,1843,1843,1843,1
20230719,133700,91962315,1843,1843,1843,1843,0
20230719,133600,91962315,1843,1843,1843,1843,0
20230719,133500,91962315,1843,1843,1843,1843,1
20230719,133400,91960472,1835,1835,1835,1835,0
20230719,133300,91960472,1835,1835,1835,1835,0
20230719,133200,91960472,1835,1836,1836,1835,1848
20230719,133100,88569382,1844,1844,1844,1844,0
20230719,133000,88569382,1844,1837,1844,1837,2
20230719,132900,88565701,1838,1838,1844,1836,2402
20230719,132800,84154951,1839,1839,1839,1839,2
20230719,132700,84151273,1839,1839,1839,1839,0
20230719,132600,84151273,1839,1839,1839,1839,0
20230719,132500,84151273,1839,1839,1839,1839,0
20230719,132400,84151273,1839,1839,1839,1839,0
20230719,132300,84151273,1839,1839,1839,1839,0
20230719,132200,84151273,1839,1842,1844,1839,4078
20230719,132100,76651247,1845,1845,1845,1845,0
20230719,132000,76651247,1845,1845,1845,1845,0
20230719,131900,76651247,1845,1845,1845,1845,0
20230719,131800,76651247,1845,1843,1845,1843,10
20230719,131700,76632800,1841,1841,1841,1841,0
20230719,131600,76632800,1841,1841,1841,1841,0
20230719,131500,76632800,1841,1841,1841,1841,928
20230719,131400,74924352,1841,1841,1841,1841,0
20230719,131300,74924352,1841,1841,1841,1841,75
20230719,131200,74786277,1841,1841,1841,1841,0
20230719,131100,74786277,1841,1844,1844,1841,109
20230719,131000,74585578,1845,1845,1845,1845,1
20230719,130900,74583733,1846,1846,1846,1846,0
20230719,130800,74583733,1846,1846,1846,1846,1
20230719,130700,74581887,1847,1847,1847,1847,0
20230719,130600,74581887,1847,1847,1847,1847,2
20230719,130500,74578193,1848,1848,1848,1848,2
20230719,130400,74574497,1852,1852,1852,1852,0
20230719,130300,74574497,1852,1852,1852,1852,0
20230719,130200,74574497,1852,1852,1852,1852,0
20230719,130100,74574497,1852,1852,1852,1852,0
20230719,130000,74574497,1852,1848,1852,1848,2
20230719,125900,74570797,1849,1849,1849,1849,0
20230719,125800,74570797,1849,1850,1850,1849,3
20230719,125700,74565248,1840,1840,1840,1840,0
20230719,125600,74565248,1840,1849,1849,1840,323
20230719,125500,73970837,1850,1850,1850,1850,10
20230719,125400,73952337,1850,1850,1850,1850,1
20230719,125300,73950487,1851,1851,1851,1851,1
20230719,125200,73948636,1852,1852,1852,1852,0
20230719,125100,73948636,1852,1852,1852,1852,50
20230719,125000,73856036,1851,1851,1851,1851,1
20230719,124900,73854185,1852,1852,1852,1852,1
20230719,124800,73852333,1850,1850,1850,1850,12
20230719,124700,73830133,1852,1852,1852,1852,14
20230719,124600,73804205,1850,1850,1850,1850,0
20230719,124500,73804205,1850,1850,1850,1850,0
20230719,124400,73804205,1850,1850,1850,1850,0
20230719,124300,73804205,1850,1850,1850,1850,0
20230719,124200,73804205,1850,1850,1850,1850,0
20230719,124100,73804205,1850,1850,1850,1850,0
20230719,124000,73804205,1850,1850,1850,1850,1
20230719,123900,73802355,1851,1851,1851,1851,1
20230719,123800,73800504,1852,1852,1852,1852,0
20230719,123700,73800504,1852,1852,1852,1852,0
20230719,123600,73800504,1852,1851,1852,1851,10
20230719,123500,73781989,1840,1840,1840,1840,2
20230719,123400,73778309,1839,1839,1839,1839,0
20230719,123300,73778309,1839,1839,1839,1839,0
20230719,123200,73778309,1839,1852,1852,1839,2260
20230719,123100,69620830,1853,1853,1853,1853,10
20230719,123000,69602300,1843,1843,1843,1843,0
20230719,122900,69602300,1843,1843,1843,1843,0
20230719,122800,69602300,1843,1843,1843,1843,0
20230719,122700,69602300,1843,1852,1852,1843,10
20230719,122600,69583825,1854,1854,1854,1854,0
20230719,122500,69583825,1854,1854,1854,1854,0
20230719,122400,69583825,1854,1854,1854,1854,1
20230719,122300,69581971,1842,1842,1842,1842,0
20230719,122200,69581971,1842,1842,1842,1842,0
20230719,122100,69581971,1842,1853,1853,1842,55
20230719,122000,69480596,1842,1842,1842,1842,0
20230719,121900,69480596,1842,1842,1842,1842,0
20230719,121800,69480596,1842,1852,1852,1842,146
20230719,121700,69211557,1853,1853,1853,1853,0
20230719,121600,69211557,1853,1853,1853,1853,1
20230719,121500,69209704,1854,1854,1854,1854,0
20230719,121400,69209704,1854,1854,1854,1854,1
20230719,121300,69207850,1855,1855,1855,1855,0
20230719,121200,69207850,1855,1855,1855,1855,0
20230719,121100,69207850,1855,1855,1855,1855,0
20230719,121000,69207850,1855,1855,1855,1855,0
20230719,120900,69207850,1855,1855,1855,1855,600
20230719,120800,68094850,1855,1855,1855,1855,0
20230719,120700,68094850,1855,1855,1855,1855,0
20230719,120600,68094850,1855,1855,1855,1855,0
20230719,120500,68094850,1855,1855,1855,1855,0
20230719,120400,68094850,1855,1855,1855,1855,0
20230719,120300,68094850,1855,1855,1855,1855,0
20230719,120200,68094850,1855,1855,1855,1855,1
20230719,120100,68092995,1854,1853,1854,1853,11
20230719,120000,68072602,1845,1845,1845,1845,0
20230719,115900,68072602,1845,1845,1845,1845,0
20230719,115800,68072602,1845,1845,1845,1845,0
20230719,115700,68072602,1845,1854,1854,1845,1471
20230719,115600,65354867,1854,1854,1854,1854,1
20230719,115500,65353013,1855,1855,1855,1855,0
20230719,115400,65353013,1855,1855,1855,1855,1
20230719,115300,65351158,1856,1856,1856,1856,0
20230719,115200,65351158,1856,1856,1856,1856,0
20230719,115100,65351158,1856,1856,1856,1856,1
20230719,115000,65349302,1856,1856,1856,1856,0
20230719,114900,65349302,1856,1856,1856,1856,0
20230719,114800,65349302,1856,1856,1856,1856,0
20230719,114700,65349302,1856,1856,1856,1856,1
20230719,114600,65347446,1857,1857,1857,1857,0
20230719,114500,65347446,1857,1857,1857,1857,51
20230719,114400,65252739,1854,1857,1857,1854,225
20230719,114300,64835283,1858,1858,1858,1858,0
20230719,114200,64835283,1858,1858,1858,1858,0
20230719,114100,64835283,1858,1858,1858,1858,0
20230719,114000,64835283,1858,1858,1858,1858,0
20230719,113900,64835283,1858,1858,1858,1858,0
20230719,113800,64835283,1858,1858,1858,1858,16
20230719,113700,64805555,1858,1858,1858,1858,2
20230719,113600,64801839,1858,1858,1858,1858,0
20230719,113500,64801839,1858,1858,1858,1858,0
20230719,113400,64801839,1858,1858,1858,1858,0
20230719,113300,64801839,1858,1858,1858,1858,0
20230719,113200,64801839,1858,1858,1858,1858,0
20230719,113100,64801839,1858,1858,1858,1858,0
20230719,113000,64801839,1858,1858,1858,1858,0
20230719,112900,64801839,1858,1858,1858,1858,0
20230719,112800,64801839,1858,1858,1858,1858,0
20230719,112700,64801839,1858,1858,1858,1858,0
20230719,112600,64801839,1858,1858,1858,1858,0
20230719,112500,64801839,1858,1858,1858,1858,0
20230719,112400,64801839,1858,1858,1858,1858,0
20230719,112300,64801839,1858,1858,1858,1858,7
20230719,112200,64788833,1858,1858,1858,1858,0
20230719,112100,64788833,1858,1858,1858,1858,0
20230719,112000,64788833,1858,1858,1858,1858,0
20230719,111900,64788833,1858,1858,1858,1858,2
20230719,111800,64785117,1858,1858,1858,1858,5
20230719,111700,64775827,1859,1859,1859,1859,0
20230719,111600,64775827,1859,1859,1859,1859,0
20230719,111500,64775827,1859,1859,1859,1859,0
20230719,111400,64775827,1859,1859,1859,1859,0
20230719,111300,64775827,1859,1859,1859,1859,0
20230719,111200,64775827,1859,1859,1859,1859,0
20230719,111100,64775827,1859,1858,1859,1858,551
20230719,111000,63752068,1858,1858,1858,1858,0
20230719,110900,63752068,1858,1854,1858,1852,763
20230719,110800,62338823,1855,1855,1855,1855,0
20230719,110700,62338823,1855,1855,1855,1855,0
20230719,110600,62338823,1855,1855,1855,1855,2
20230719,110500,62335113,1859,1859,1859,1859,0
20230719,110400,62335113,1859,1858,1859,1856,5
20230719,110300,62325827,1859,1859,1859,1859,3
20230719,110200,62320250,1859,1859,1859,1859,0
20230719,110100,62320250,1859,1859,1859,1859,0
20230719,110000,62320250,1859,1859,1859,1859,0
20230719,105900,62320250,1859,1859,1859,1859,0
20230719,105800,62320250,1859,1859,1859,1859,0
20230719,105700,62320250,1859,1859,1859,1859,1
20230719,105600,62318391,1860,1863,1863,1860,4
20230719,105500,62310945,1864,1864,1864,1864,1
20230719,105400,62309081,1863,1863,1863,1863,2
20230719,105300,62305355,1864,1864,1864,1864,0
20230719,105200,62305355,1864,1866,1866,1864,8
20230719,105100,62290430,1866,1866,1866,1866,12
20230719,105000,62268038,1866,1862,1868,1862,502
20230719,104900,61331985,1862,1862,1862,1862,0
20230719,104800,61331985,1862,1861,1862,1852,741
20230719,104700,59953882,1861,1861,1861,1861,13
20230719,104600,59929689,1861,1853,1861,1853,1556
20230719,104500,57044284,1853,1852,1853,1852,2224
20230719,104400,52925435,1852,1852,1852,1852,0
20230719,104300,52925435,1852,1845,1852,1843,7
20230719,104200,52912522,1852,1852,1852,1852,1
20230719,104100,52910670,1840,1852,1852,1840,43
20230719,104000,52831481,1850,1851,1851,1850,3
20230719,103900,52825930,1852,1852,1852,1852,0
20230719,103800,52825930,1852,1852,1852,1852,0
20230719,103700,52825930,1852,1852,1852,1852,1
20230719,103600,52824078,1852,1852,1852,1851,145
20230719,103500,52555681,1838,1851,1852,1838,858
20230719,103400,50968714,1852,1852,1852,1852,0
20230719,103300,50968714,1852,1852,1852,1852,0
20230719,103200,50968714,1852,1852,1852,1852,0
20230719,103100,50968714,1852,1852,1852,1852,1
20230719,103000,50966862,1852,1852,1852,1852,10
20230719,102900,50948342,1852,1852,1852,1852,0
20230719,102800,50948342,1852,1852,1852,1852,0
20230719,102700,50948342,1852,1852,1852,1852,0
20230719,102600,50948342,1852,1852,1852,1852,1
20230719,102500,50946490,1852,1852,1852,1852,0
20230719,102400,50946490,1852,1852,1852,1852,0
20230719,102300,50946490,1852,1852,1852,1852,0
20230719,102200,50946490,1852,1852,1852,1852,0
20230719,102100,50946490,1852,1852,1852,1852,0
20230719,102000,50946490,1852,1852,1852,1852,1
20230719,101900,50944638,1852,1852,1852,1852,0
20230719,101800,50944638,1852,1852,1852,1852,0
20230719,101700,50944638,1852,1852,1852,1852,0
20230719,101600,50944638,1852,1852,1852,1852,0
20230719,101500,50944638,1852,1852,1852,1852,1
20230719,101400,50942786,1853,1853,1853,1853,0
20230719,101300,50942786,1853,1851,1853,1835,432
20230719,101200,50148301,1853,1852,1853,1852,2720
20230719,101100,45110860,1852,1852,1852,1852,0
20230719,101000,45110860,1852,1852,1852,1852,5
20230719,100900,45101600,1852,1850,1852,1849,1747
20230719,100800,41869870,1849,1849,1849,1849,1300
20230719,100700,39466170,1849,1849,1849,1849,0
20230719,100600,39466170,1849,1848,1849,1848,239
20230719,100500,39024261,1849,1849,1849,1849,0
20230719,100400,39024261,1849,1849,1849,1849,0
20230719,100300,39024261,1849,1849,1849,1849,0
20230719,100200,39024261,1849,1849,1849,1849,0
20230719,100100,39024261,1849,1849,1849,1849,0
20230719,100000,39024261,1849,1849,1849,1849,0
20230719,095900,39024261,1849,1849,1849,1849,0
20230719,095800,39024261,1849,1837,1849,1837,150
20230719,095700,38747997,1837,1837,1837,1837,0
20230719,095600,38747997,1837,1839,1839,1837,3
20230719,095500,38742483,1836,1836,1836,1836,0
20230719,095400,38742483,1836,1836,1836,1836,0
20230719,095300,38742483,1836,1836,1836,1836,2
20230719,095200,38738811,1837,1837,1837,1837,0
20230719,095100,38738811,1837,1837,1837,1837,1
20230719,095000,38736974,1835,1835,1835,1835,524
20230719,094900,37775434,1836,1839,1839,1836,532
20230719,094800,36798562,1838,1838,1838,1838,0
20230719,094700,36798562,1838,1838,1838,1838,0
20230719,094600,36798562,1838,1838,1838,1838,0
20230719,094500,36798562,1838,1838,1838,1838,0
20230719,094400,36798562,1838,1838,1838,1838,0
20230719,094300,36798562,1838,1838,1838,1838,22
20230719,094200,36758126,1837,1837,1837,1837,8
20230719,094100,36743430,1838,1838,1838,1838,0
20230719,094000,36743430,1838,1838,1838,1838,0
20230719,093900,36743430,1838,1838,1839,1838,153
20230719,093800,36462215,1837,1837,1837,1837,33
20230719,093700,36401594,1837,1849,1849,1837,700
20230719,093600,35113753,1845,1845,1845,1845,28
20230719,093500,35062093,1845,1844,1845,1843,850
20230719,093400,33494539,1845,1845,1845,1845,1
20230719,093300,33492694,1843,1843,1843,1843,197
20230719,093200,33129623,1843,1840,1843,1838,21
20230719,093100,33091017,1842,1838,1842,1838,1194
20230719,093000,30891977,1838,1839,1839,1838,1499
20230719,092900,28136595,1840,1840,1840,1840,0
20230719,092800,28136595,1840,1840,1840,1840,148
20230719,092700,27864275,1840,1840,1840,1840,88
20230719,092600,27702355,1840,1840,1840,1840,64
20230719,092500,27584595,1840,1840,1840,1840,0
20230719,092400,27584595,1840,1840,1840,1840,0
20230719,092300,27584595,1840,1840,1840,1840,88
20230719,092200,27422675,1841,1841,1841,1841,164
20230719,092100,27120751,1842,1842,1842,1842,0
20230719,092000,27120751,1842,1842,1842,1842,1
20230719,091900,27118909,1842,1842,1842,1842,0
20230719,091800,27118909,1842,1842,1842,1842,1
20230719,091700,27117067,1842,1842,1842,1842,36
20230719,091600,27050755,1841,1843,1843,1841,76
20230719,091500,26910784,1843,1843,1843,1843,1
20230719,091400,26908941,1845,1844,1845,1844,44
20230719,091300,26827795,1846,1835,1846,1835,1771
20230719,091200,23577229,1836,1837,1837,1836,1095
20230719,091100,21566387,1837,1844,1844,1837,2995
20230719,091000,16051709,1844,1844,1844,1844,0
20230719,090900,16051709,1844,1846,1853,1844,1414
20230719,090800,13442877,1853,1846,1853,1846,11
20230719,090700,13422564,1846,1846,1846,1846,10
20230719,090600,13404104,1846,1849,1854,1846,213
20230719,090500,13009766,1854,1855,1855,1850,6250
20230719,090400,1441961,1854,1857,1861,1854,18
20230719,090300,1408562,1858,1860,1863,1858,5
20230719,090200,1399258,1859,1857,1859,1856,3
20230719,090100,1393686,1865,1865,1865,1865,100
20230719,090000,1207186,1865,1852,1865,1852,651