KissMeData/065950/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193600,2243104435,2985,2985,2985,2985,44184
20230719,193500,2243104435,2985,2985,2985,2985,0
20230719,193400,2243104435,2985,2985,2985,2985,0
20230719,193300,2243104435,2985,2985,2985,2985,0
20230719,193200,2243104435,2985,2985,2985,2985,0
20230719,193100,2243104435,2985,2985,2985,2985,0
20230719,193000,2243104435,2985,2985,2985,2985,0
20230719,192900,2243104435,2985,2985,2985,2985,0
20230719,192800,2243104435,2985,2985,2985,2985,0
20230719,192700,2243104435,2985,2985,2985,2985,0
20230719,192600,2243104435,2985,2985,2985,2985,0
20230719,192500,2243104435,2985,2985,2985,2985,0
20230719,192400,2243104435,2985,2985,2985,2985,0
20230719,192300,2243104435,2985,2985,2985,2985,0
20230719,192200,2243104435,2985,2985,2985,2985,0
20230719,192100,2243104435,2985,2985,2985,2985,0
20230719,192000,2243104435,2985,2985,2985,2985,0
20230719,191900,2243104435,2985,2985,2985,2985,0
20230719,191800,2243104435,2985,2985,2985,2985,0
20230719,191700,2243104435,2985,2985,2985,2985,0
20230719,191600,2243104435,2985,2985,2985,2985,0
20230719,191500,2243104435,2985,2985,2985,2985,0
20230719,191400,2243104435,2985,2985,2985,2985,0
20230719,191300,2243104435,2985,2985,2985,2985,0
20230719,191200,2243104435,2985,2985,2985,2985,0
20230719,191100,2243104435,2985,2985,2985,2985,0
20230719,191000,2243104435,2985,2985,2985,2985,0
20230719,190900,2243104435,2985,2985,2985,2985,0
20230719,190800,2243104435,2985,2985,2985,2985,0
20230719,190700,2243104435,2985,2985,2985,2985,0
20230719,190600,2243104435,2985,2985,2985,2985,44184
20230719,190500,2243104435,2985,2985,2985,2985,0
20230719,190400,2243104435,2985,2985,2985,2985,0
20230719,190300,2243104435,2985,2985,2985,2985,0
20230719,190200,2243104435,2985,2985,2985,2985,0
20230719,190100,2243104435,2985,2985,2985,2985,0
20230719,190000,2243104435,2985,2985,2985,2985,0
20230719,185900,2243104435,2985,2985,2985,2985,0
20230719,185800,2243104435,2985,2985,2985,2985,0
20230719,185700,2243104435,2985,2985,2985,2985,0
20230719,185600,2243104435,2985,2985,2985,2985,0
20230719,185500,2243104435,2985,2985,2985,2985,0
20230719,185400,2243104435,2985,2985,2985,2985,0
20230719,185300,2243104435,2985,2985,2985,2985,0
20230719,185200,2243104435,2985,2985,2985,2985,0
20230719,185100,2243104435,2985,2985,2985,2985,0
20230719,185000,2243104435,2985,2985,2985,2985,0
20230719,184900,2243104435,2985,2985,2985,2985,0
20230719,184800,2243104435,2985,2985,2985,2985,0
20230719,184700,2243104435,2985,2985,2985,2985,0
20230719,184600,2243104435,2985,2985,2985,2985,0
20230719,184500,2243104435,2985,2985,2985,2985,0
20230719,184400,2243104435,2985,2985,2985,2985,0
20230719,184300,2243104435,2985,2985,2985,2985,0
20230719,184200,2243104435,2985,2985,2985,2985,0
20230719,184100,2243104435,2985,2985,2985,2985,0
20230719,184000,2243104435,2985,2985,2985,2985,0
20230719,183900,2243104435,2985,2985,2985,2985,0
20230719,183800,2243104435,2985,2985,2985,2985,0
20230719,183700,2243104435,2985,2985,2985,2985,0
20230719,183600,2243104435,2985,2985,2985,2985,44184
20230719,183500,2243104435,2985,2985,2985,2985,0
20230719,183400,2243104435,2985,2985,2985,2985,0
20230719,183300,2243104435,2985,2985,2985,2985,0
20230719,183200,2243104435,2985,2985,2985,2985,0
20230719,183100,2243104435,2985,2985,2985,2985,0
20230719,183000,2243104435,2985,2985,2985,2985,0
20230719,182900,2243104435,2985,2985,2985,2985,0
20230719,182800,2243104435,2985,2985,2985,2985,0
20230719,182700,2243104435,2985,2985,2985,2985,0
20230719,182600,2243104435,2985,2985,2985,2985,0
20230719,182500,2243104435,2985,2985,2985,2985,0
20230719,182400,2243104435,2985,2985,2985,2985,0
20230719,182300,2243104435,2985,2985,2985,2985,0
20230719,182200,2243104435,2985,2985,2985,2985,0
20230719,182100,2243104435,2985,2985,2985,2985,0
20230719,182000,2243104435,2985,2985,2985,2985,0
20230719,181900,2243104435,2985,2985,2985,2985,0
20230719,181800,2243104435,2985,2985,2985,2985,0
20230719,181700,2243104435,2985,2985,2985,2985,0
20230719,181600,2243104435,2985,2985,2985,2985,0
20230719,181500,2243104435,2985,2985,2985,2985,0
20230719,181400,2243104435,2985,2985,2985,2985,0
20230719,181300,2243104435,2985,2985,2985,2985,0
20230719,181200,2243104435,2985,2985,2985,2985,0
20230719,181100,2243104435,2985,2985,2985,2985,0
20230719,181000,2243104435,2985,2985,2985,2985,0
20230719,180900,2243104435,2985,2985,2985,2985,0
20230719,180800,2243104435,2985,2985,2985,2985,0
20230719,180700,2243104435,2985,2985,2985,2985,0
20230719,180600,2243104435,2985,2985,2985,2985,44184
20230719,180500,2243104435,2985,2985,2985,2985,0
20230719,180400,2243104435,2985,2985,2985,2985,0
20230719,180300,2243104435,2985,2985,2985,2985,0
20230719,180200,2243104435,2985,2985,2985,2985,0
20230719,180100,2243104435,2985,2985,2985,2985,0
20230719,180000,2243104435,2985,2985,2985,2985,0
20230719,175900,2243104435,2985,2985,2985,2985,0
20230719,175800,2243104435,2985,2985,2985,2985,0
20230719,175700,2243104435,2985,2985,2985,2985,0
20230719,175600,2243104435,2985,2985,2985,2985,0
20230719,175500,2243104435,2985,2985,2985,2985,0
20230719,175400,2243104435,2985,2985,2985,2985,0
20230719,175300,2243104435,2985,2985,2985,2985,0
20230719,175200,2243104435,2985,2985,2985,2985,0
20230719,175100,2243104435,2985,2985,2985,2985,0
20230719,175000,2243104435,2985,2985,2985,2985,0
20230719,174900,2243104435,2985,2985,2985,2985,0
20230719,174800,2243104435,2985,2985,2985,2985,0
20230719,174700,2243104435,2985,2985,2985,2985,0
20230719,174600,2243104435,2985,2985,2985,2985,0
20230719,174500,2243104435,2985,2985,2985,2985,0
20230719,174400,2243104435,2985,2985,2985,2985,0
20230719,174300,2243104435,2985,2985,2985,2985,0
20230719,174200,2243104435,2985,2985,2985,2985,0
20230719,174100,2243104435,2985,2985,2985,2985,0
20230719,174000,2243104435,2985,2985,2985,2985,0
20230719,173900,2243104435,2985,2985,2985,2985,0
20230719,173800,2243104435,2985,2985,2985,2985,0
20230719,173700,2243104435,2985,2985,2985,2985,0
20230719,173600,2243104435,2985,2985,2985,2985,44184
20230719,173500,2243104435,2985,2985,2985,2985,0
20230719,173400,2243104435,2985,2985,2985,2985,0
20230719,173300,2243104435,2985,2985,2985,2985,0
20230719,173200,2243104435,2985,2985,2985,2985,0
20230719,173100,2243104435,2985,2985,2985,2985,0
20230719,173000,2243104435,2985,2985,2985,2985,0
20230719,172900,2243104435,2985,2985,2985,2985,0
20230719,172800,2243104435,2985,2985,2985,2985,0
20230719,172700,2243104435,2985,2985,2985,2985,0
20230719,172600,2243104435,2985,2985,2985,2985,0
20230719,172500,2243104435,2985,2985,2985,2985,0
20230719,172400,2243104435,2985,2985,2985,2985,0
20230719,172300,2243104435,2985,2985,2985,2985,0
20230719,172200,2243104435,2985,2985,2985,2985,0
20230719,172100,2243104435,2985,2985,2985,2985,0
20230719,172000,2243104435,2985,2985,2985,2985,0
20230719,171900,2243104435,2985,2985,2985,2985,0
20230719,171800,2243104435,2985,2985,2985,2985,0
20230719,171700,2243104435,2985,2985,2985,2985,0
20230719,171600,2243104435,2985,2985,2985,2985,0
20230719,171500,2243104435,2985,2985,2985,2985,0
20230719,171400,2243104435,2985,2985,2985,2985,0
20230719,171300,2243104435,2985,2985,2985,2985,0
20230719,171200,2243104435,2985,2985,2985,2985,0
20230719,171100,2243104435,2985,2985,2985,2985,0
20230719,171000,2243104435,2985,2985,2985,2985,0
20230719,170900,2243104435,2985,2985,2985,2985,0
20230719,170800,2243104435,2985,2985,2985,2985,0
20230719,170700,2243104435,2985,2985,2985,2985,0
20230719,170600,2243104435,2985,2985,2985,2985,44184
20230719,170500,2243104435,2985,2985,2985,2985,0
20230719,170400,2243104435,2985,2985,2985,2985,0
20230719,170300,2243104435,2985,2985,2985,2985,0
20230719,170200,2243104435,2985,2985,2985,2985,0
20230719,170100,2243104435,2985,2985,2985,2985,0
20230719,170000,2243104435,2985,2985,2985,2985,0
20230719,165900,2243104435,2985,2985,2985,2985,0
20230719,165800,2243104435,2985,2985,2985,2985,0
20230719,165700,2243104435,2985,2985,2985,2985,0
20230719,165600,2243104435,2985,2985,2985,2985,0
20230719,165500,2243104435,2985,2985,2985,2985,0
20230719,165400,2243104435,2985,2985,2985,2985,0
20230719,165300,2243104435,2985,2985,2985,2985,0
20230719,165200,2243104435,2985,2985,2985,2985,0
20230719,165100,2243104435,2985,2985,2985,2985,0
20230719,165000,2243104435,2985,2985,2985,2985,0
20230719,164900,2243104435,2985,2985,2985,2985,0
20230719,164800,2243104435,2985,2985,2985,2985,0
20230719,164700,2243104435,2985,2985,2985,2985,0
20230719,164600,2243104435,2985,2985,2985,2985,0
20230719,164500,2243104435,2985,2985,2985,2985,0
20230719,164400,2243104435,2985,2985,2985,2985,0
20230719,164300,2243104435,2985,2985,2985,2985,0
20230719,164200,2243104435,2985,2985,2985,2985,0
20230719,164100,2243104435,2985,2985,2985,2985,0
20230719,164000,2243104435,2985,2985,2985,2985,0
20230719,163900,2243104435,2985,2985,2985,2985,0
20230719,163800,2243104435,2985,2985,2985,2985,0
20230719,163700,2243104435,2985,2985,2985,2985,0
20230719,163600,2243104435,2985,2985,2985,2985,44184
20230719,163500,2243104435,2985,2985,2985,2985,0
20230719,163400,2243104435,2985,2985,2985,2985,0
20230719,163300,2243104435,2985,2985,2985,2985,0
20230719,163200,2243104435,2985,2985,2985,2985,0
20230719,163100,2243104435,2985,2985,2985,2985,0
20230719,163000,2243104435,2985,2985,2985,2985,0
20230719,162900,2243104435,2985,2985,2985,2985,0
20230719,162800,2243104435,2985,2985,2985,2985,0
20230719,162700,2243104435,2985,2985,2985,2985,0
20230719,162600,2243104435,2985,2985,2985,2985,0
20230719,162500,2243104435,2985,2985,2985,2985,0
20230719,162400,2243104435,2985,2985,2985,2985,0
20230719,162300,2243104435,2985,2985,2985,2985,0
20230719,162200,2243104435,2985,2985,2985,2985,0
20230719,162100,2243104435,2985,2985,2985,2985,0
20230719,162000,2243104435,2985,2985,2985,2985,0
20230719,161900,2243104435,2985,2985,2985,2985,0
20230719,161800,2243104435,2985,2985,2985,2985,0
20230719,161700,2243104435,2985,2985,2985,2985,0
20230719,161600,2243104435,2985,2985,2985,2985,0
20230719,161500,2243104435,2985,2985,2985,2985,0
20230719,161400,2243104435,2985,2985,2985,2985,0
20230719,161300,2243104435,2985,2985,2985,2985,0
20230719,161200,2243104435,2985,2985,2985,2985,0
20230719,161100,2243104435,2985,2985,2985,2985,0
20230719,161000,2243104435,2985,2985,2985,2985,0
20230719,160900,2243104435,2985,2985,2985,2985,0
20230719,160800,2243104435,2985,2985,2985,2985,0
20230719,160700,2243104435,2985,2985,2985,2985,0
20230719,160600,2243104435,2985,2985,2985,2985,44184
20230719,160500,2243104435,2985,2985,2985,2985,0
20230719,160400,2243104435,2985,2985,2985,2985,0
20230719,160300,2243104435,2985,2985,2985,2985,0
20230719,160200,2243104435,2985,2985,2985,2985,0
20230719,160100,2243104435,2985,2985,2985,2985,0
20230719,160000,2243104435,2985,2985,2985,2985,0
20230719,155900,2243104435,2985,2985,2985,2985,0
20230719,155800,2243104435,2985,2985,2985,2985,0
20230719,155700,2243104435,2985,2985,2985,2985,0
20230719,155600,2243104435,2985,2985,2985,2985,0
20230719,155500,2243104435,2985,2985,2985,2985,0
20230719,155400,2243104435,2985,2985,2985,2985,0
20230719,155300,2243104435,2985,2985,2985,2985,0
20230719,155200,2243104435,2985,2985,2985,2985,0
20230719,155100,2243104435,2985,2985,2985,2985,0
20230719,155000,2243104435,2985,2985,2985,2985,0
20230719,154900,2243104435,2985,2985,2985,2985,0
20230719,154800,2243104435,2985,2985,2985,2985,0
20230719,154700,2243104435,2985,2985,2985,2985,0
20230719,154600,2243104435,2985,2985,2985,2985,0
20230719,154500,2243104435,2985,2985,2985,2985,0
20230719,154400,2243104435,2985,2985,2985,2985,0
20230719,154300,2243104435,2985,2985,2985,2985,0
20230719,154200,2243104435,2985,2985,2985,2985,0
20230719,154100,2243104435,2985,2985,2985,2985,0
20230719,154000,2243104435,2985,2985,2985,2985,0
20230719,153900,2243104435,2985,2985,2985,2985,0
20230719,153800,2243104435,2985,2985,2985,2985,0
20230719,153700,2243104435,2985,2985,2985,2985,0
20230719,153600,2243104435,2985,2985,2985,2985,44184
20230719,153500,2243104435,2985,2985,2985,2985,0
20230719,153400,2243104435,2985,2985,2985,2985,0
20230719,153300,2243104435,2985,2985,2985,2985,0
20230719,153200,2243104435,2985,2985,2985,2985,0
20230719,153100,2243104435,2985,2985,2985,2985,0
20230719,153000,2243104435,2985,2985,2985,2985,44184
20230719,152900,2111215195,2990,2990,2990,2990,0
20230719,152800,2111215195,2990,2990,2990,2990,0
20230719,152700,2111215195,2990,2990,2990,2990,0
20230719,152600,2111215195,2990,2990,2990,2990,0
20230719,152500,2111215195,2990,2990,2990,2990,0
20230719,152400,2111215195,2990,2990,2990,2990,0
20230719,152300,2111215195,2990,2990,2990,2990,0
20230719,152200,2111215195,2990,2990,2990,2990,0
20230719,152100,2111215195,2990,2990,2990,2990,0
20230719,152000,2111215195,2990,2990,2990,2990,0
20230719,151900,2111215195,2990,2995,3000,2990,3840
20230719,151800,2099713015,3000,3000,3000,2995,1887
20230719,151700,2094059155,3000,3000,3005,3000,1549
20230719,151600,2089407965,3000,2995,3000,2995,4176
20230719,151500,2076885610,3000,3005,3005,2995,9083
20230719,151400,2049637115,3010,3005,3010,3000,4816
20230719,151300,2035161890,3005,3000,3005,3000,727
20230719,151200,2032977550,3005,3000,3005,3000,676
20230719,151100,2030948530,3000,3000,3005,3000,907
20230719,151000,2028226760,3000,3000,3005,2995,6794
20230719,150900,2007845210,3000,2995,3000,2990,1818
20230719,150800,2002400275,3000,2990,3000,2990,2555
20230719,150700,1994748820,2990,2985,2990,2985,2031
20230719,150600,1988676490,2990,2990,3000,2985,20585
20230719,150500,1927172710,2990,3000,3005,2990,25756
20230719,150400,1850023840,3005,3005,3005,3000,2325
20230719,150300,1843045560,3010,3000,3010,3000,395
20230719,150200,1841859015,3000,3000,3005,3000,1151
20230719,150100,1838400755,3000,3005,3005,3000,2367
20230719,150000,1831288450,3005,3005,3005,3005,2
20230719,145900,1831282440,3000,3005,3005,3000,608
20230719,145800,1829455670,3005,3000,3005,3000,1979
20230719,145700,1823518665,3000,3000,3000,3000,50
20230719,145600,1823368665,3005,3005,3005,3005,52
20230719,145500,1823212405,3005,3000,3005,3000,395
20230719,145400,1822026120,3000,3000,3005,3000,4942
20230719,145300,1807200090,3005,3005,3005,3000,660
20230719,145200,1805220070,3005,3000,3005,3000,339
20230719,145100,1804202850,3005,3005,3010,3000,6721
20230719,145000,1784039590,3010,3010,3010,3010,0
20230719,144900,1784039590,3010,3010,3010,3010,8
20230719,144800,1784015510,3010,3000,3010,3000,2039
20230719,144700,1777898480,3005,3010,3010,3005,56
20230719,144600,1777730195,3010,3010,3010,3010,102
20230719,144500,1777423175,3005,3005,3005,3000,8181
20230719,144400,1752854725,3010,3005,3010,3005,7041
20230719,144300,1731696515,3015,3015,3015,3005,1548
20230719,144200,1727043105,3005,3010,3015,3005,991
20230719,144100,1724061960,3010,3010,3015,3010,577
20230719,144000,1722325175,3010,3010,3010,3010,10
20230719,143900,1722295075,3005,3005,3010,3000,100
20230719,143800,1721994550,3000,3005,3005,3000,146
20230719,143700,1721556035,3005,3005,3005,3000,45
20230719,143600,1721420865,3005,3005,3005,3000,1369
20230719,143500,1717307355,3005,3005,3005,3000,308
20230719,143400,1716383320,3005,3005,3005,3005,234
20230719,143300,1715680150,3005,3005,3005,3000,4525
20230719,143200,1702104500,3005,3000,3005,3000,54
20230719,143100,1701942245,3005,3000,3005,3000,185
20230719,143000,1701387235,3005,3005,3005,3000,625
20230719,142900,1699510515,3005,3005,3005,3005,289
20230719,142800,1698642070,3005,3005,3005,3000,1873
20230719,142700,1693017770,3005,3005,3005,3000,4976
20230719,142600,1678069405,3010,3005,3010,3005,545
20230719,142500,1676431660,3010,3010,3010,3010,1
20230719,142400,1676428650,3010,3010,3010,3005,522
20230719,142300,1674860025,3010,3005,3010,3005,25
20230719,142200,1674784890,3010,3010,3010,3010,11
20230719,142100,1674751780,3010,3010,3010,3005,618
20230719,142000,1672891740,3010,3010,3010,3005,343
20230719,141900,1671861010,3005,3010,3010,3005,134
20230719,141800,1671457990,3020,3005,3020,3005,3368
20230719,141700,1661304195,3010,3005,3010,3005,226
20230719,141600,1660625055,3010,3010,3010,3010,2
20230719,141500,1660619035,3010,3005,3010,3005,474
20230719,141400,1659194655,3010,3005,3010,3005,285
20230719,141300,1658337655,3010,3010,3010,3010,1
20230719,141200,1658334645,3010,3005,3010,3005,372
20230719,141100,1657216775,3010,3005,3010,3005,67
20230719,141000,1657015370,3010,3010,3010,3010,5
20230719,140900,1657000320,3010,3010,3010,3005,679
20230719,140800,1654959905,3015,3005,3015,3005,600
20230719,140700,1653153905,3015,3005,3015,3005,8455
20230719,140600,1627743630,3005,3015,3015,3005,1893
20230719,140500,1622046660,3015,3015,3015,3010,300
20230719,140400,1621143330,3015,3005,3015,3005,6082
20230719,140300,1602853035,3010,3010,3010,3010,291
20230719,140200,1601977125,3010,3010,3015,3010,55
20230719,140100,1601811475,3015,3015,3015,3015,1326
20230719,140000,1597813585,3015,3015,3015,3015,1000
20230719,135900,1594798585,3010,3010,3010,3010,30
20230719,135800,1594708285,3010,3010,3010,3010,91
20230719,135700,1594434375,3010,3010,3010,3010,103
20230719,135600,1594124345,3015,3015,3015,3015,0
20230719,135500,1594124345,3015,3015,3015,3015,143
20230719,135400,1593693200,3015,3005,3015,3005,2
20230719,135300,1593687180,3005,3010,3010,3005,435
20230719,135200,1592379545,3015,3010,3015,3010,132
20230719,135100,1591981610,3010,3010,3010,3010,206
20230719,135000,1591361550,3010,3005,3010,3005,51
20230719,134900,1591208045,3010,3010,3010,3010,142
20230719,134800,1590780625,3010,3010,3010,3010,21
20230719,134700,1590717415,3005,3010,3010,3005,100
20230719,134600,1590416590,3010,3010,3010,3010,35
20230719,134500,1590311240,3010,3010,3010,3010,410
20230719,134400,1589077140,3005,3005,3005,3005,9
20230719,134300,1589050095,3005,3010,3010,3005,78
20230719,134200,1588815655,3010,3005,3010,3005,169
20230719,134100,1588307305,3010,3005,3010,3005,1801
20230719,134000,1582895245,3010,3005,3010,3005,51
20230719,133900,1582741870,3005,3005,3005,3005,708
20230719,133800,1580614330,3005,3005,3005,3005,33
20230719,133700,1580515165,3005,3005,3005,3005,738
20230719,133600,1578297475,3005,3005,3005,3005,178
20230719,133500,1577762585,3005,3005,3005,3005,2701
20230719,133400,1569646080,3005,3005,3005,3005,985
20230719,133300,1566686155,3005,3005,3005,3005,6934
20230719,133200,1545849485,3005,3010,3010,3005,6038
20230719,133100,1527675600,3010,3015,3015,3010,1071
20230719,133000,1524446715,3015,3015,3015,3015,43
20230719,132900,1524317070,3020,3020,3020,3020,0
20230719,132800,1524317070,3020,3020,3020,3020,44
20230719,132700,1524184190,3015,3015,3020,3015,155
20230719,132600,1523716845,3015,3015,3015,3010,542
20230719,132500,1522082795,3015,3015,3015,3015,0
20230719,132400,1522082795,3015,3015,3015,3015,1173
20230719,132300,1518546200,3015,3010,3015,3010,11
20230719,132200,1518513085,3015,3010,3015,3010,145
20230719,132100,1518076585,3015,3010,3015,3010,102
20230719,132000,1517769560,3010,3010,3010,3010,913
20230719,131900,1515021430,3010,3015,3020,3010,1861
20230719,131800,1509419785,3015,3010,3015,3010,310
20230719,131700,1508485185,3010,3010,3010,3010,269
20230719,131600,1507675495,3010,3010,3010,3010,0
20230719,131500,1507675495,3010,3010,3010,3010,0
20230719,131400,1507675495,3010,3010,3010,3010,2
20230719,131300,1507669475,3010,3010,3010,3010,44
20230719,131200,1507537035,3010,3010,3010,3010,20
20230719,131100,1507476835,3015,3015,3015,3010,560
20230719,131000,1505788530,3010,3010,3010,3010,10
20230719,130900,1505758430,3015,3010,3015,3010,11
20230719,130800,1505725315,3010,3010,3010,3010,275
20230719,130700,1504897565,3015,3015,3015,3015,0
20230719,130600,1504897565,3015,3010,3015,3010,12
20230719,130500,1504861420,3010,3010,3015,3010,96
20230719,130400,1504572435,3015,3010,3015,3010,90
20230719,130300,1504301530,3010,3010,3010,3010,2368
20230719,130200,1497173850,3010,3010,3010,3010,64
20230719,130100,1496981210,3015,3010,3015,3010,683
20230719,130000,1494925360,3010,3010,3010,3010,15
20230719,125900,1494880210,3010,3010,3010,3010,55
20230719,125800,1494714660,3010,3010,3010,3010,354
20230719,125700,1493649120,3015,3015,3015,3015,1147
20230719,125600,1490190915,3010,3010,3010,3010,40
20230719,125500,1490070515,3015,3005,3015,3005,566
20230719,125400,1488366720,3005,3010,3010,3005,198
20230719,125300,1487771230,3010,3005,3010,3005,434
20230719,125200,1486467010,3005,3005,3005,3005,2165
20230719,125100,1479961185,3010,3010,3010,3010,1127
20230719,125000,1476568915,3010,3005,3010,3005,482
20230719,124900,1475118155,3005,3005,3005,3005,166
20230719,124800,1474619325,3010,3010,3010,3010,0
20230719,124700,1474619325,3010,3015,3015,3010,1229
20230719,124600,1470920025,3015,3015,3015,3015,130
20230719,124500,1470528075,3010,3010,3010,3010,616
20230719,124400,1468673915,3015,3015,3015,3015,1047
20230719,124300,1465517210,3015,3015,3020,3015,410
20230719,124200,1464281010,3020,3020,3020,3020,18
20230719,124100,1464226650,3010,3015,3015,3010,604
20230719,124000,1462408595,3020,3020,3020,3020,100
20230719,123900,1462106595,3015,3015,3015,3015,0
20230719,123800,1462106595,3015,3015,3015,3015,625
20230719,123700,1460222220,3020,3020,3020,3020,1
20230719,123600,1460219200,3015,3010,3015,3010,1160
20230719,123500,1456723820,3010,3010,3010,3010,622
20230719,123400,1454851600,3010,3015,3020,3010,495
20230719,123300,1453361155,3015,3015,3015,3015,0
20230719,123200,1453361155,3015,3015,3015,3015,0
20230719,123100,1453361155,3015,3010,3015,3010,694
20230719,123000,1451272170,3010,3020,3020,3010,7
20230719,122900,1451251070,3010,3015,3015,3010,21
20230719,122800,1451187810,3015,3010,3015,3010,24
20230719,122700,1451115510,3015,3015,3015,3015,3
20230719,122600,1451106465,3015,3015,3015,3015,2
20230719,122500,1451100435,3015,3020,3020,3015,211
20230719,122400,1450463260,3020,3015,3020,3015,30
20230719,122300,1450372790,3015,3010,3015,3010,21
20230719,122200,1450309525,3005,3010,3015,3005,926
20230719,122100,1447521955,3010,3020,3020,3010,811
20230719,122000,1445080825,3020,3010,3020,3010,1856
20230719,121900,1439489540,3010,3010,3010,3005,11576
20230719,121800,1404672970,3015,3015,3015,3015,1
20230719,121700,1404669955,3015,3015,3015,3010,3044
20230719,121600,1395507370,3015,3015,3015,3010,9825
20230719,121500,1365898995,3020,3020,3020,3020,1
20230719,121400,1365895975,3015,3020,3020,3015,365
20230719,121300,1364795375,3020,3020,3020,3020,2
20230719,121200,1364789335,3015,3015,3015,3015,706
20230719,121100,1362660745,3015,3020,3020,3015,364
20230719,121000,1361562285,3020,3015,3020,3015,1011
20230719,120900,1358513620,3015,3015,3015,3015,112
20230719,120800,1358175940,3015,3015,3015,3015,455
20230719,120700,1356804115,3020,3020,3020,3020,1
20230719,120600,1356801095,3015,3015,3015,3015,334
20230719,120500,1355794085,3015,3015,3015,3015,10
20230719,120400,1355763935,3020,3020,3020,3020,0
20230719,120300,1355763935,3020,3015,3020,3015,267
20230719,120200,1354957680,3015,3015,3015,3015,1816
20230719,120100,1349482440,3020,3015,3020,3015,10806
20230719,120000,1316902310,3015,3020,3020,3015,8197
20230719,115900,1292150580,3020,3020,3020,3020,5
20230719,115800,1292135480,3020,3020,3020,3020,35
20230719,115700,1292029780,3020,3020,3020,3020,74
20230719,115600,1291806300,3020,3020,3020,3020,903
20230719,115500,1289079240,3030,3030,3030,3030,0
20230719,115400,1289079240,3030,3030,3030,3030,0
20230719,115300,1289079240,3030,3030,3030,3030,44
20230719,115200,1288945920,3025,3030,3030,3025,896
20230719,115100,1286235490,3025,3025,3025,3025,0
20230719,115000,1286235490,3025,3025,3025,3025,8
20230719,114900,1286211290,3030,3025,3030,3025,36
20230719,114800,1286102385,3025,3030,3030,3025,201
20230719,114700,1285494350,3025,3025,3030,3025,694
20230719,114600,1283394750,3025,3020,3025,3020,297
20230719,114500,1282496835,3020,3020,3020,3020,109
20230719,114400,1282167655,3025,3025,3030,3025,2696
20230719,114300,1274012205,3030,3025,3030,3025,13
20230719,114200,1273972820,3030,3030,3030,3030,1174
20230719,114100,1270415600,3035,3035,3035,3030,1259
20230719,114000,1266600510,3035,3030,3035,3030,1120
20230719,113900,1263201330,3030,3030,3030,3030,5
20230719,113800,1263186180,3030,3030,3030,3030,122
20230719,113700,1262816520,3030,3030,3030,3030,10
20230719,113600,1262786220,3035,3035,3035,3030,127
20230719,113500,1262400785,3030,3030,3030,3030,0
20230719,113400,1262400785,3030,3035,3035,3030,913
20230719,113300,1259634205,3030,3030,3030,3030,14
20230719,113200,1259591785,3030,3030,3030,3030,308
20230719,113100,1258658545,3025,3025,3025,3025,84
20230719,113000,1258404445,3030,3030,3030,3030,0
20230719,112900,1258404445,3030,3030,3030,3030,33
20230719,112800,1258304455,3030,3025,3030,3025,270
20230719,112700,1257486700,3025,3025,3025,3025,388
20230719,112600,1256313000,3025,3025,3030,3025,1213
20230719,112500,1252643225,3030,3025,3030,3025,18
20230719,112400,1252588725,3025,3025,3025,3025,8
20230719,112300,1252564525,3030,3025,3030,3025,214
20230719,112200,1251917170,3025,3025,3025,3025,18
20230719,112100,1251862720,3025,3025,3025,3025,207
20230719,112000,1251236545,3025,3025,3025,3025,0
20230719,111900,1251236545,3025,3025,3025,3025,3
20230719,111800,1251227470,3025,3025,3025,3025,12
20230719,111700,1251191170,3030,3030,3030,3030,71
20230719,111600,1250976040,3030,3030,3030,3030,231
20230719,111500,1250276110,3030,3030,3030,3030,277
20230719,111400,1249436800,3040,3035,3040,3035,20
20230719,111300,1249376065,3035,3040,3040,3035,646
20230719,111200,1247415445,3035,3030,3035,3030,607
20230719,111100,1245573770,3030,3030,3030,3030,100
20230719,111000,1245270770,3030,3030,3030,3030,165
20230719,110900,1244770820,3030,3025,3030,3025,3171
20230719,110800,1235162960,3025,3025,3025,3025,1391
20230719,110700,1230955185,3025,3030,3030,3025,87
20230719,110600,1230692005,3025,3030,3030,3025,1963
20230719,110500,1224744440,3030,3040,3040,3030,384
20230719,110400,1223578760,3040,3040,3045,3035,368
20230719,110300,1222461535,3040,3035,3040,3035,6
20230719,110200,1222443305,3045,3035,3045,3035,1553
20230719,110100,1217724225,3035,3035,3035,3035,1
20230719,110000,1217721190,3025,3025,3025,3025,84
20230719,105900,1217467090,3030,3030,3030,3025,1051
20230719,105800,1214283560,3035,3025,3035,3020,1903
20230719,105700,1208532725,3035,3035,3035,3035,1
20230719,105600,1208529690,3030,3025,3030,3025,532
20230719,105500,1206918385,3025,3020,3025,3020,297
20230719,105400,1206020405,3025,3025,3030,3020,1234
20230719,105300,1202289850,3020,3025,3025,3020,62
20230719,105200,1202102425,3025,3025,3025,3025,193
20230719,105100,1201518600,3030,3030,3030,3030,5
20230719,105000,1201503450,3025,3035,3040,3025,5260
20230719,104900,1185580090,3035,3030,3035,3030,1153
20230719,104800,1182086225,3035,3030,3035,3030,6
20230719,104700,1182068020,3030,3030,3030,3030,16
20230719,104600,1182019540,3030,3030,3030,3030,15
20230719,104500,1181974090,3030,3030,3030,3030,423
20230719,104400,1180692400,3035,3030,3035,3030,3
20230719,104300,1180683305,3035,3035,3035,3035,1
20230719,104200,1180680270,3040,3035,3040,3035,40
20230719,104100,1180558845,3035,3030,3035,3030,503
20230719,104000,1179032250,3030,3030,3030,3030,18
20230719,103900,1178977710,3035,3035,3035,3035,6
20230719,103800,1178959500,3035,3030,3035,3030,466
20230719,103700,1177547490,3025,3025,3025,3025,100
20230719,103600,1177244990,3030,3025,3030,3020,3894
20230719,103500,1165480090,3030,3025,3030,3020,1720
20230719,103400,1160278960,3030,3030,3030,3030,19
20230719,103300,1160221390,3030,3030,3030,3030,0
20230719,103200,1160221390,3030,3030,3030,3030,1
20230719,103100,1160218360,3020,3025,3025,3020,319
20230719,103000,1159254235,3025,3030,3030,3025,144
20230719,102900,1158818135,3025,3030,3030,3025,8186
20230719,102800,1134031800,3030,3035,3035,3030,1782
20230719,102700,1128631590,3035,3030,3035,3030,368
20230719,102600,1127514735,3030,3030,3030,3030,201
20230719,102500,1126905705,3030,3030,3030,3030,1995
20230719,102400,1120860855,3030,3030,3030,3030,5
20230719,102300,1120845705,3030,3035,3035,3030,464
20230719,102200,1119439735,3035,3025,3035,3025,400
20230719,102100,1118228960,3030,3030,3030,3030,1048
20230719,102000,1115053520,3025,3035,3035,3025,523
20230719,101900,1113471255,3030,3030,3035,3025,2728
20230719,101800,1105214470,3025,3025,3025,3025,102
20230719,101700,1104905920,3025,3040,3040,3025,1265
20230719,101600,1101072410,3035,3035,3040,3035,233
20230719,101500,1100364410,3035,3035,3035,3030,99
20230719,101400,1100064010,3035,3035,3035,3030,1347
20230719,101300,1095982145,3035,3030,3040,3030,1002
20230719,101200,1092943790,3025,3030,3030,3025,11
20230719,101100,1092910465,3025,3025,3025,3025,191
20230719,101000,1092332690,3030,3025,3030,3025,303
20230719,100900,1091416110,3025,3025,3025,3010,4793
20230719,100800,1076959815,3025,3025,3025,3025,543
20230719,100700,1075317240,3020,3020,3025,3020,1036
20230719,100600,1072188370,3020,3025,3025,3020,199
20230719,100500,1071586555,3020,3020,3025,3020,121
20230719,100400,1071221130,3020,3020,3025,3020,312
20230719,100300,1070278885,3020,3020,3020,3020,348
20230719,100200,1069227925,3020,3020,3020,3020,150
20230719,100100,1068774925,3020,3020,3025,3020,222
20230719,100000,1068104480,3025,3025,3025,3020,194
20230719,095900,1067518580,3025,3020,3025,3015,2323
20230719,095800,1060504965,3020,3025,3025,3015,651
20230719,095700,1058539420,3025,3025,3025,3025,111
20230719,095600,1058203645,3025,3020,3025,3020,1221
20230719,095500,1054515850,3020,3010,3020,3010,5472
20230719,095400,1038037645,3015,3025,3025,3015,37729
20230719,095300,924269935,3025,3020,3025,3020,142
20230719,095200,923840430,3025,3025,3025,3015,7070
20230719,095100,902511945,3030,3025,3030,3025,58
20230719,095000,902336485,3025,3015,3025,3015,2356
20230719,094900,895222090,3020,3015,3020,3015,2098
20230719,094800,888895850,3020,3020,3020,3015,1904
20230719,094700,883149910,3025,3020,3025,3015,2629
20230719,094600,875214045,3020,3020,3025,3020,400
20230719,094500,874005465,3020,3025,3025,3020,1711
20230719,094400,868830735,3030,3025,3030,3020,3746
20230719,094300,857504065,3025,3025,3025,3020,7562
20230719,094200,834658975,3025,3025,3030,3020,2136
20230719,094100,828199430,3025,3025,3025,3020,4510
20230719,094000,814560225,3030,3025,3030,3025,612
20230719,093900,812706730,3030,3025,3030,3025,719
20230719,093800,810530430,3030,3035,3035,3025,3322
20230719,093700,800479715,3035,3040,3045,3030,9050
20230719,093600,773033770,3045,3055,3055,3040,1085
20230719,093500,769733565,3055,3055,3055,3055,3
20230719,093400,769724400,3055,3055,3055,3050,1001
20230719,093300,766666715,3055,3055,3055,3045,209
20230719,093200,766028750,3055,3040,3055,3040,1824
20230719,093100,760468065,3045,3030,3045,3030,1147
20230719,093000,756992270,3025,3040,3040,3025,11324
20230719,092900,722656580,3040,3050,3050,3040,194
20230719,092800,722066740,3040,3040,3050,3040,8611
20230719,092700,695875680,3035,3040,3040,3035,2939
20230719,092600,686948230,3050,3050,3055,3050,3173
20230719,092500,677270575,3050,3045,3050,3040,1118
20230719,092400,673861625,3050,3035,3050,3035,1467
20230719,092300,669392755,3040,3030,3040,3020,14049
20230719,092200,626859345,3025,3040,3045,3025,13938
20230719,092100,584603545,3045,3045,3055,3040,14294
20230719,092000,541105135,3050,3045,3050,3045,1922
20230719,091900,535247415,3050,3055,3055,3045,6452
20230719,091800,515568630,3065,3065,3075,3060,9422
20230719,091700,486729250,3065,3070,3075,3060,1367
20230719,091600,482536090,3075,3050,3075,3050,2446
20230719,091500,475034975,3060,3055,3060,3045,4555
20230719,091400,461136770,3055,3045,3055,3045,3328
20230719,091300,450997250,3045,3045,3050,3045,1940
20230719,091200,445087310,3050,3050,3055,3045,2216
20230719,091100,438330415,3050,3050,3050,3045,3001
20230719,091000,429179910,3050,3050,3055,3050,6365
20230719,090900,409763160,3055,3045,3055,3040,2136
20230719,090800,403256065,3040,3050,3055,3040,18382
20230719,090700,347242015,3050,3060,3065,3050,4710
20230719,090600,332855640,3055,3065,3065,3055,1665
20230719,090500,327761975,3055,3055,3065,3050,4151
20230719,090400,315076120,3060,3050,3060,3045,14965
20230719,090300,269407915,3055,3070,3070,3055,18926
20230719,090200,211490690,3065,3070,3070,3065,2737
20230719,090100,203093740,3065,3080,3090,3065,17799
20230719,090000,148404875,3080,3085,3095,3075,47900