KissMeData/084440/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,330189876,1609,1609,1609,1609,5644
20230719,194600,330189876,1609,1609,1609,1609,0
20230719,194500,330189876,1609,1609,1609,1609,0
20230719,194400,330189876,1609,1609,1609,1609,0
20230719,194300,330189876,1609,1609,1609,1609,0
20230719,194200,330189876,1609,1609,1609,1609,0
20230719,194100,330189876,1609,1609,1609,1609,0
20230719,194000,330189876,1609,1609,1609,1609,0
20230719,193900,330189876,1609,1609,1609,1609,0
20230719,193800,330189876,1609,1609,1609,1609,0
20230719,193700,330189876,1609,1609,1609,1609,0
20230719,193600,330189876,1609,1609,1609,1609,0
20230719,193500,330189876,1609,1609,1609,1609,0
20230719,193400,330189876,1609,1609,1609,1609,0
20230719,193300,330189876,1609,1609,1609,1609,0
20230719,193200,330189876,1609,1609,1609,1609,0
20230719,193100,330189876,1609,1609,1609,1609,0
20230719,193000,330189876,1609,1609,1609,1609,0
20230719,192900,330189876,1609,1609,1609,1609,0
20230719,192800,330189876,1609,1609,1609,1609,0
20230719,192700,330189876,1609,1609,1609,1609,0
20230719,192600,330189876,1609,1609,1609,1609,0
20230719,192500,330189876,1609,1609,1609,1609,0
20230719,192400,330189876,1609,1609,1609,1609,0
20230719,192300,330189876,1609,1609,1609,1609,0
20230719,192200,330189876,1609,1609,1609,1609,0
20230719,192100,330189876,1609,1609,1609,1609,0
20230719,192000,330189876,1609,1609,1609,1609,0
20230719,191900,330189876,1609,1609,1609,1609,0
20230719,191800,330189876,1609,1609,1609,1609,0
20230719,191700,330189876,1609,1609,1609,1609,5644
20230719,191600,330189876,1609,1609,1609,1609,0
20230719,191500,330189876,1609,1609,1609,1609,0
20230719,191400,330189876,1609,1609,1609,1609,0
20230719,191300,330189876,1609,1609,1609,1609,0
20230719,191200,330189876,1609,1609,1609,1609,0
20230719,191100,330189876,1609,1609,1609,1609,0
20230719,191000,330189876,1609,1609,1609,1609,0
20230719,190900,330189876,1609,1609,1609,1609,0
20230719,190800,330189876,1609,1609,1609,1609,0
20230719,190700,330189876,1609,1609,1609,1609,0
20230719,190600,330189876,1609,1609,1609,1609,0
20230719,190500,330189876,1609,1609,1609,1609,0
20230719,190400,330189876,1609,1609,1609,1609,0
20230719,190300,330189876,1609,1609,1609,1609,0
20230719,190200,330189876,1609,1609,1609,1609,0
20230719,190100,330189876,1609,1609,1609,1609,0
20230719,190000,330189876,1609,1609,1609,1609,0
20230719,185900,330189876,1609,1609,1609,1609,0
20230719,185800,330189876,1609,1609,1609,1609,0
20230719,185700,330189876,1609,1609,1609,1609,0
20230719,185600,330189876,1609,1609,1609,1609,0
20230719,185500,330189876,1609,1609,1609,1609,0
20230719,185400,330189876,1609,1609,1609,1609,0
20230719,185300,330189876,1609,1609,1609,1609,0
20230719,185200,330189876,1609,1609,1609,1609,0
20230719,185100,330189876,1609,1609,1609,1609,0
20230719,185000,330189876,1609,1609,1609,1609,0
20230719,184900,330189876,1609,1609,1609,1609,0
20230719,184800,330189876,1609,1609,1609,1609,0
20230719,184700,330189876,1609,1609,1609,1609,5644
20230719,184600,330189876,1609,1609,1609,1609,0
20230719,184500,330189876,1609,1609,1609,1609,0
20230719,184400,330189876,1609,1609,1609,1609,0
20230719,184300,330189876,1609,1609,1609,1609,0
20230719,184200,330189876,1609,1609,1609,1609,0
20230719,184100,330189876,1609,1609,1609,1609,0
20230719,184000,330189876,1609,1609,1609,1609,0
20230719,183900,330189876,1609,1609,1609,1609,0
20230719,183800,330189876,1609,1609,1609,1609,0
20230719,183700,330189876,1609,1609,1609,1609,0
20230719,183600,330189876,1609,1609,1609,1609,0
20230719,183500,330189876,1609,1609,1609,1609,0
20230719,183400,330189876,1609,1609,1609,1609,0
20230719,183300,330189876,1609,1609,1609,1609,0
20230719,183200,330189876,1609,1609,1609,1609,0
20230719,183100,330189876,1609,1609,1609,1609,0
20230719,183000,330189876,1609,1609,1609,1609,0
20230719,182900,330189876,1609,1609,1609,1609,0
20230719,182800,330189876,1609,1609,1609,1609,0
20230719,182700,330189876,1609,1609,1609,1609,0
20230719,182600,330189876,1609,1609,1609,1609,0
20230719,182500,330189876,1609,1609,1609,1609,0
20230719,182400,330189876,1609,1609,1609,1609,0
20230719,182300,330189876,1609,1609,1609,1609,0
20230719,182200,330189876,1609,1609,1609,1609,0
20230719,182100,330189876,1609,1609,1609,1609,0
20230719,182000,330189876,1609,1609,1609,1609,0
20230719,181900,330189876,1609,1609,1609,1609,0
20230719,181800,330189876,1609,1609,1609,1609,0
20230719,181700,330189876,1609,1609,1609,1609,5644
20230719,181600,330189876,1609,1609,1609,1609,0
20230719,181500,330189876,1609,1609,1609,1609,0
20230719,181400,330189876,1609,1609,1609,1609,0
20230719,181300,330189876,1609,1609,1609,1609,0
20230719,181200,330189876,1609,1609,1609,1609,0
20230719,181100,330189876,1609,1609,1609,1609,0
20230719,181000,330189876,1609,1609,1609,1609,0
20230719,180900,330189876,1609,1609,1609,1609,0
20230719,180800,330189876,1609,1609,1609,1609,0
20230719,180700,330189876,1609,1609,1609,1609,0
20230719,180600,330189876,1609,1609,1609,1609,0
20230719,180500,330189876,1609,1609,1609,1609,0
20230719,180400,330189876,1609,1609,1609,1609,0
20230719,180300,330189876,1609,1609,1609,1609,0
20230719,180200,330189876,1609,1609,1609,1609,0
20230719,180100,330189876,1609,1609,1609,1609,0
20230719,180000,330189876,1609,1609,1609,1609,0
20230719,175900,330189876,1609,1609,1609,1609,0
20230719,175800,330189876,1609,1609,1609,1609,0
20230719,175700,330189876,1609,1609,1609,1609,0
20230719,175600,330189876,1609,1609,1609,1609,0
20230719,175500,330189876,1609,1609,1609,1609,0
20230719,175400,330189876,1609,1609,1609,1609,0
20230719,175300,330189876,1609,1609,1609,1609,0
20230719,175200,330189876,1609,1609,1609,1609,0
20230719,175100,330189876,1609,1609,1609,1609,0
20230719,175000,330189876,1609,1609,1609,1609,0
20230719,174900,330189876,1609,1609,1609,1609,0
20230719,174800,330189876,1609,1609,1609,1609,0
20230719,174700,330189876,1609,1609,1609,1609,5644
20230719,174600,330189876,1609,1609,1609,1609,0
20230719,174500,330189876,1609,1609,1609,1609,0
20230719,174400,330189876,1609,1609,1609,1609,0
20230719,174300,330189876,1609,1609,1609,1609,0
20230719,174200,330189876,1609,1609,1609,1609,0
20230719,174100,330189876,1609,1609,1609,1609,0
20230719,174000,330189876,1609,1609,1609,1609,0
20230719,173900,330189876,1609,1609,1609,1609,0
20230719,173800,330189876,1609,1609,1609,1609,0
20230719,173700,330189876,1609,1609,1609,1609,0
20230719,173600,330189876,1609,1609,1609,1609,0
20230719,173500,330189876,1609,1609,1609,1609,0
20230719,173400,330189876,1609,1609,1609,1609,0
20230719,173300,330189876,1609,1609,1609,1609,0
20230719,173200,330189876,1609,1609,1609,1609,0
20230719,173100,330189876,1609,1609,1609,1609,0
20230719,173000,330189876,1609,1609,1609,1609,0
20230719,172900,330189876,1609,1609,1609,1609,0
20230719,172800,330189876,1609,1609,1609,1609,0
20230719,172700,330189876,1609,1609,1609,1609,0
20230719,172600,330189876,1609,1609,1609,1609,0
20230719,172500,330189876,1609,1609,1609,1609,0
20230719,172400,330189876,1609,1609,1609,1609,0
20230719,172300,330189876,1609,1609,1609,1609,0
20230719,172200,330189876,1609,1609,1609,1609,0
20230719,172100,330189876,1609,1609,1609,1609,0
20230719,172000,330189876,1609,1609,1609,1609,0
20230719,171900,330189876,1609,1609,1609,1609,0
20230719,171800,330189876,1609,1609,1609,1609,0
20230719,171700,330189876,1609,1609,1609,1609,5644
20230719,171600,330189876,1609,1609,1609,1609,0
20230719,171500,330189876,1609,1609,1609,1609,0
20230719,171400,330189876,1609,1609,1609,1609,0
20230719,171300,330189876,1609,1609,1609,1609,0
20230719,171200,330189876,1609,1609,1609,1609,0
20230719,171100,330189876,1609,1609,1609,1609,0
20230719,171000,330189876,1609,1609,1609,1609,0
20230719,170900,330189876,1609,1609,1609,1609,0
20230719,170800,330189876,1609,1609,1609,1609,0
20230719,170700,330189876,1609,1609,1609,1609,0
20230719,170600,330189876,1609,1609,1609,1609,0
20230719,170500,330189876,1609,1609,1609,1609,0
20230719,170400,330189876,1609,1609,1609,1609,0
20230719,170300,330189876,1609,1609,1609,1609,0
20230719,170200,330189876,1609,1609,1609,1609,0
20230719,170100,330189876,1609,1609,1609,1609,0
20230719,170000,330189876,1609,1609,1609,1609,0
20230719,165900,330189876,1609,1609,1609,1609,0
20230719,165800,330189876,1609,1609,1609,1609,0
20230719,165700,330189876,1609,1609,1609,1609,0
20230719,165600,330189876,1609,1609,1609,1609,0
20230719,165500,330189876,1609,1609,1609,1609,0
20230719,165400,330189876,1609,1609,1609,1609,0
20230719,165300,330189876,1609,1609,1609,1609,0
20230719,165200,330189876,1609,1609,1609,1609,0
20230719,165100,330189876,1609,1609,1609,1609,0
20230719,165000,330189876,1609,1609,1609,1609,0
20230719,164900,330189876,1609,1609,1609,1609,0
20230719,164800,330189876,1609,1609,1609,1609,0
20230719,164700,330189876,1609,1609,1609,1609,5644
20230719,164600,330189876,1609,1609,1609,1609,0
20230719,164500,330189876,1609,1609,1609,1609,0
20230719,164400,330189876,1609,1609,1609,1609,0
20230719,164300,330189876,1609,1609,1609,1609,0
20230719,164200,330189876,1609,1609,1609,1609,0
20230719,164100,330189876,1609,1609,1609,1609,0
20230719,164000,330189876,1609,1609,1609,1609,0
20230719,163900,330189876,1609,1609,1609,1609,0
20230719,163800,330189876,1609,1609,1609,1609,0
20230719,163700,330189876,1609,1609,1609,1609,0
20230719,163600,330189876,1609,1609,1609,1609,0
20230719,163500,330189876,1609,1609,1609,1609,0
20230719,163400,330189876,1609,1609,1609,1609,0
20230719,163300,330189876,1609,1609,1609,1609,0
20230719,163200,330189876,1609,1609,1609,1609,0
20230719,163100,330189876,1609,1609,1609,1609,0
20230719,163000,330189876,1609,1609,1609,1609,0
20230719,162900,330189876,1609,1609,1609,1609,0
20230719,162800,330189876,1609,1609,1609,1609,0
20230719,162700,330189876,1609,1609,1609,1609,0
20230719,162600,330189876,1609,1609,1609,1609,0
20230719,162500,330189876,1609,1609,1609,1609,0
20230719,162400,330189876,1609,1609,1609,1609,0
20230719,162300,330189876,1609,1609,1609,1609,0
20230719,162200,330189876,1609,1609,1609,1609,0
20230719,162100,330189876,1609,1609,1609,1609,0
20230719,162000,330189876,1609,1609,1609,1609,0
20230719,161900,330189876,1609,1609,1609,1609,0
20230719,161800,330189876,1609,1609,1609,1609,0
20230719,161700,330189876,1609,1609,1609,1609,5644
20230719,161600,330189876,1609,1609,1609,1609,0
20230719,161500,330189876,1609,1609,1609,1609,0
20230719,161400,330189876,1609,1609,1609,1609,0
20230719,161300,330189876,1609,1609,1609,1609,0
20230719,161200,330189876,1609,1609,1609,1609,0
20230719,161100,330189876,1609,1609,1609,1609,0
20230719,161000,330189876,1609,1609,1609,1609,0
20230719,160900,330189876,1609,1609,1609,1609,0
20230719,160800,330189876,1609,1609,1609,1609,0
20230719,160700,330189876,1609,1609,1609,1609,0
20230719,160600,330189876,1609,1609,1609,1609,0
20230719,160500,330189876,1609,1609,1609,1609,0
20230719,160400,330189876,1609,1609,1609,1609,0
20230719,160300,330189876,1609,1609,1609,1609,0
20230719,160200,330189876,1609,1609,1609,1609,0
20230719,160100,330189876,1609,1609,1609,1609,0
20230719,160000,330189876,1609,1609,1609,1609,0
20230719,155900,330189876,1609,1609,1609,1609,0
20230719,155800,330189876,1609,1609,1609,1609,0
20230719,155700,330189876,1609,1609,1609,1609,0
20230719,155600,330189876,1609,1609,1609,1609,0
20230719,155500,330189876,1609,1609,1609,1609,0
20230719,155400,330189876,1609,1609,1609,1609,0
20230719,155300,330189876,1609,1609,1609,1609,0
20230719,155200,330189876,1609,1609,1609,1609,0
20230719,155100,330189876,1609,1609,1609,1609,0
20230719,155000,330189876,1609,1609,1609,1609,0
20230719,154900,330189876,1609,1609,1609,1609,0
20230719,154800,330189876,1609,1609,1609,1609,0
20230719,154700,330189876,1609,1609,1609,1609,5644
20230719,154600,330189876,1609,1609,1609,1609,0
20230719,154500,330189876,1609,1609,1609,1609,0
20230719,154400,330189876,1609,1609,1609,1609,0
20230719,154300,330189876,1609,1609,1609,1609,0
20230719,154200,330189876,1609,1609,1609,1609,0
20230719,154100,330189876,1609,1609,1609,1609,0
20230719,154000,330189876,1609,1609,1609,1609,0
20230719,153900,330189876,1609,1609,1609,1609,0
20230719,153800,330189876,1609,1609,1609,1609,0
20230719,153700,330189876,1609,1609,1609,1609,0
20230719,153600,330189876,1609,1609,1609,1609,0
20230719,153500,330189876,1609,1609,1609,1609,0
20230719,153400,330189876,1609,1609,1609,1609,0
20230719,153300,330189876,1609,1609,1609,1609,0
20230719,153200,330189876,1609,1609,1609,1609,0
20230719,153100,330189876,1609,1609,1609,1609,0
20230719,153000,330189876,1609,1609,1609,1609,5644
20230719,152900,321108680,1616,1616,1616,1616,0
20230719,152800,321108680,1616,1616,1616,1616,0
20230719,152700,321108680,1616,1616,1616,1616,0
20230719,152600,321108680,1616,1616,1616,1616,0
20230719,152500,321108680,1616,1616,1616,1616,0
20230719,152400,321108680,1616,1616,1616,1616,0
20230719,152300,321108680,1616,1616,1616,1616,0
20230719,152200,321108680,1616,1616,1616,1616,0
20230719,152100,321108680,1616,1616,1616,1616,0
20230719,152000,321108680,1616,1616,1616,1616,0
20230719,151900,321108680,1616,1616,1616,1615,961
20230719,151800,319556622,1616,1616,1616,1614,717
20230719,151700,318399169,1616,1614,1616,1614,530
20230719,151600,317543699,1614,1614,1614,1613,3369
20230719,151500,312106458,1614,1614,1614,1614,34
20230719,151400,312051582,1614,1614,1614,1614,32
20230719,151300,311999934,1614,1614,1614,1613,935
20230719,151200,310491744,1614,1614,1614,1614,32
20230719,151100,310440096,1614,1612,1614,1612,148
20230719,151000,310201518,1612,1614,1614,1612,2591
20230719,150900,306023170,1614,1615,1615,1614,934
20230719,150800,304515662,1615,1614,1615,1614,470
20230719,150700,303757079,1614,1610,1615,1610,1037
20230719,150600,302087492,1610,1608,1610,1608,1735
20230719,150500,299295004,1608,1608,1608,1608,32
20230719,150400,299243548,1610,1610,1610,1604,4354
20230719,150300,292255419,1605,1609,1610,1605,6660
20230719,150200,281562400,1610,1610,1610,1610,1
20230719,150100,281560790,1610,1614,1615,1610,12
20230719,150000,281541425,1615,1615,1615,1615,11
20230719,145900,281523660,1615,1616,1616,1611,5
20230719,145800,281515590,1616,1616,1616,1616,417
20230719,145700,280841718,1616,1609,1616,1609,8
20230719,145600,280828839,1609,1610,1610,1609,500
20230719,145500,280024239,1611,1612,1612,1611,313
20230719,145400,279519983,1616,1616,1616,1616,186
20230719,145300,279219407,1612,1612,1612,1612,100
20230719,145200,279058207,1616,1613,1616,1613,101
20230719,145100,278895291,1613,1613,1613,1613,0
20230719,145000,278895291,1613,1613,1613,1613,0
20230719,144900,278895291,1613,1615,1615,1613,54
20230719,144800,278808083,1616,1616,1616,1616,0
20230719,144700,278808083,1616,1615,1616,1615,7
20230719,144600,278796776,1615,1614,1615,1614,142
20230719,144500,278567498,1615,1615,1615,1615,0
20230719,144400,278567498,1615,1615,1615,1615,0
20230719,144300,278567498,1615,1615,1615,1615,0
20230719,144200,278567498,1615,1615,1615,1615,0
20230719,144100,278567498,1615,1615,1615,1615,6
20230719,144000,278557808,1613,1613,1613,1613,0
20230719,143900,278557808,1613,1613,1613,1613,0
20230719,143800,278557808,1613,1613,1613,1613,40
20230719,143700,278493288,1612,1627,1627,1612,100
20230719,143600,278332058,1610,1612,1612,1610,994
20230719,143500,276731656,1617,1618,1618,1617,4
20230719,143400,276725186,1620,1620,1620,1620,5
20230719,143300,276717086,1622,1619,1622,1619,896
20230719,143200,275266459,1622,1619,1622,1619,60
20230719,143100,275169316,1620,1620,1620,1620,230
20230719,143000,274796716,1624,1617,1627,1617,1386
20230719,142900,272547711,1617,1617,1617,1617,13
20230719,142800,272526690,1611,1611,1611,1611,359
20230719,142700,271948341,1606,1606,1606,1606,0
20230719,142600,271948341,1606,1606,1606,1606,0
20230719,142500,271948341,1606,1608,1608,1606,408
20230719,142400,271292723,1608,1608,1608,1608,0
20230719,142300,271292723,1608,1608,1608,1608,0
20230719,142200,271292723,1608,1610,1610,1608,2772
20230719,142100,266834788,1610,1610,1611,1610,432
20230719,142000,266139236,1611,1611,1611,1611,0
20230719,141900,266139236,1611,1611,1611,1611,11
20230719,141800,266121515,1610,1610,1610,1610,50
20230719,141700,266041015,1611,1611,1611,1611,33
20230719,141600,265987852,1611,1611,1611,1611,14
20230719,141500,265965298,1611,1611,1611,1611,0
20230719,141400,265965298,1611,1618,1618,1611,1934
20230719,141300,262849386,1618,1618,1618,1618,966
20230719,141200,261286398,1618,1618,1618,1618,0
20230719,141100,261286398,1618,1618,1618,1618,0
20230719,141000,261286398,1618,1618,1618,1618,25
20230719,140900,261245948,1618,1618,1618,1618,0
20230719,140800,261245948,1618,1618,1618,1618,0
20230719,140700,261245948,1618,1618,1618,1618,0
20230719,140600,261245948,1618,1618,1618,1618,18
20230719,140500,261216824,1618,1619,1619,1618,518
20230719,140400,260378527,1619,1619,1619,1619,0
20230719,140300,260378527,1619,1619,1619,1619,0
20230719,140200,260378527,1619,1619,1619,1619,0
20230719,140100,260378527,1619,1619,1619,1619,0
20230719,140000,260378527,1619,1619,1619,1619,1
20230719,135900,260376908,1619,1619,1619,1619,8
20230719,135800,260363956,1618,1619,1619,1618,35
20230719,135700,260307314,1620,1620,1620,1620,198
20230719,135600,259986554,1624,1624,1624,1624,0
20230719,135500,259986554,1624,1620,1624,1605,3016
20230719,135400,255133276,1620,1621,1621,1620,2
20230719,135300,255130035,1621,1621,1621,1621,0
20230719,135200,255130035,1621,1621,1621,1621,0
20230719,135100,255130035,1621,1621,1621,1621,0
20230719,135000,255130035,1621,1620,1621,1612,4134
20230719,134900,248434555,1620,1619,1620,1619,10
20230719,134800,248418356,1616,1616,1616,1616,0
20230719,134700,248418356,1616,1616,1616,1616,0
20230719,134600,248418356,1616,1617,1620,1616,73
20230719,134500,248300218,1617,1617,1617,1617,10
20230719,134400,248284048,1620,1620,1620,1620,0
20230719,134300,248284048,1620,1620,1620,1620,0
20230719,134200,248284048,1620,1619,1620,1619,696
20230719,134100,247157183,1619,1619,1619,1619,0
20230719,134000,247157183,1619,1619,1619,1619,0
20230719,133900,247157183,1619,1619,1619,1619,0
20230719,133800,247157183,1619,1619,1619,1619,0
20230719,133700,247157183,1619,1616,1619,1616,38
20230719,133600,247095713,1616,1615,1616,1615,26
20230719,133500,247053708,1607,1615,1615,1607,324
20230719,133400,246531363,1615,1615,1615,1615,0
20230719,133300,246531363,1615,1615,1615,1615,0
20230719,133200,246531363,1615,1615,1615,1615,0
20230719,133100,246531363,1615,1615,1615,1615,0
20230719,133000,246531363,1615,1615,1615,1615,1
20230719,132900,246529748,1616,1616,1616,1616,0
20230719,132800,246529748,1616,1616,1616,1616,0
20230719,132700,246529748,1616,1616,1616,1616,0
20230719,132600,246529748,1616,1616,1616,1616,1
20230719,132500,246528132,1617,1617,1617,1617,0
20230719,132400,246528132,1617,1617,1617,1617,0
20230719,132300,246528132,1617,1617,1617,1617,1
20230719,132200,246526515,1617,1617,1617,1617,0
20230719,132100,246526515,1617,1617,1617,1617,0
20230719,132000,246526515,1617,1617,1617,1617,0
20230719,131900,246526515,1617,1617,1617,1617,0
20230719,131800,246526515,1617,1617,1617,1617,0
20230719,131700,246526515,1617,1617,1617,1617,20
20230719,131600,246494175,1618,1618,1618,1618,0
20230719,131500,246494175,1618,1618,1618,1618,0
20230719,131400,246494175,1618,1608,1618,1608,78
20230719,131300,246368149,1607,1607,1607,1607,0
20230719,131200,246368149,1607,1607,1607,1607,0
20230719,131100,246368149,1607,1607,1607,1607,500
20230719,131000,245564649,1607,1607,1607,1607,0
20230719,130900,245564649,1607,1607,1607,1607,427
20230719,130800,244878460,1607,1608,1608,1607,1573
20230719,130700,242350539,1607,1608,1608,1607,975
20230719,130600,240783424,1608,1608,1608,1608,3
20230719,130500,240778600,1607,1610,1610,1607,324
20230719,130400,240257469,1606,1606,1606,1606,0
20230719,130300,240257469,1606,1606,1606,1606,0
20230719,130200,240257469,1606,1606,1606,1606,0
20230719,130100,240257469,1606,1609,1609,1606,14250
20230719,130000,217370333,1609,1609,1609,1609,325
20230719,125900,216847408,1610,1610,1610,1610,50
20230719,125800,216766908,1610,1610,1610,1610,506
20230719,125700,215952248,1612,1612,1612,1612,504
20230719,125600,215139800,1614,1614,1614,1614,150
20230719,125500,214897700,1614,1614,1614,1614,201
20230719,125400,214573286,1614,1615,1615,1614,198
20230719,125300,214253523,1615,1615,1615,1615,0
20230719,125200,214253523,1615,1615,1615,1615,0
20230719,125100,214253523,1615,1615,1615,1615,7
20230719,125000,214242218,1620,1620,1620,1620,47
20230719,124900,214166078,1620,1620,1620,1620,1
20230719,124800,214164458,1620,1620,1620,1620,32
20230719,124700,214112618,1620,1620,1620,1620,0
20230719,124600,214112618,1620,1620,1620,1620,0
20230719,124500,214112618,1620,1620,1620,1620,0
20230719,124400,214112618,1620,1620,1620,1620,0
20230719,124300,214112618,1620,1620,1620,1620,1
20230719,124200,214110998,1620,1619,1620,1619,6
20230719,124100,214101279,1614,1614,1614,1614,0
20230719,124000,214101279,1614,1614,1614,1614,8
20230719,123900,214088367,1614,1614,1614,1614,39
20230719,123800,214025421,1614,1614,1614,1614,10
20230719,123700,214009281,1613,1613,1613,1613,0
20230719,123600,214009281,1613,1614,1614,1613,154
20230719,123500,213760869,1612,1612,1612,1612,0
20230719,123400,213760869,1612,1612,1612,1612,0
20230719,123300,213760869,1612,1612,1612,1612,0
20230719,123200,213760869,1612,1612,1612,1612,0
20230719,123100,213760869,1612,1612,1612,1612,1
20230719,123000,213759257,1620,1620,1620,1620,500
20230719,122900,212949257,1620,1620,1620,1620,150
20230719,122800,212706257,1620,1620,1620,1620,0
20230719,122700,212706257,1620,1620,1620,1620,7
20230719,122600,212694917,1620,1620,1620,1620,0
20230719,122500,212694917,1620,1620,1620,1620,0
20230719,122400,212694917,1620,1620,1620,1620,0
20230719,122300,212694917,1620,1620,1620,1620,1
20230719,122200,212693297,1620,1620,1620,1620,0
20230719,122100,212693297,1620,1620,1620,1620,0
20230719,122000,212693297,1620,1620,1620,1620,0
20230719,121900,212693297,1620,1620,1620,1620,3
20230719,121800,212688437,1610,1610,1610,1610,1781
20230719,121700,209821027,1611,1611,1611,1609,5978
20230719,121600,200191989,1611,1611,1611,1611,634
20230719,121500,199170615,1620,1620,1620,1620,0
20230719,121400,199170615,1620,1620,1620,1620,0
20230719,121300,199170615,1620,1620,1620,1620,0
20230719,121200,199170615,1620,1620,1620,1620,0
20230719,121100,199170615,1620,1620,1620,1620,0
20230719,121000,199170615,1620,1620,1620,1620,2
20230719,120900,199167375,1610,1611,1611,1610,850
20230719,120800,197798855,1610,1610,1610,1610,0
20230719,120700,197798855,1610,1612,1612,1610,2354
20230719,120600,194008120,1612,1612,1612,1612,0
20230719,120500,194008120,1612,1612,1612,1612,0
20230719,120400,194008120,1612,1612,1612,1612,1000
20230719,120300,192396120,1613,1613,1613,1613,474
20230719,120200,191631558,1613,1613,1613,1613,80
20230719,120100,191502518,1621,1621,1621,1621,0
20230719,120000,191502518,1621,1619,1621,1619,40
20230719,115900,191437750,1612,1613,1613,1612,1000
20230719,115800,189824899,1621,1621,1621,1621,0
20230719,115700,189824899,1621,1621,1621,1621,0
20230719,115600,189824899,1621,1621,1621,1621,0
20230719,115500,189824899,1621,1621,1621,1621,0
20230719,115400,189824899,1621,1621,1621,1621,500
20230719,115300,189014399,1612,1612,1612,1612,300
20230719,115200,188530799,1612,1615,1615,1612,193
20230719,115100,188219482,1615,1616,1616,1615,580
20230719,115000,187282205,1616,1617,1617,1616,73
20230719,114900,187164235,1618,1618,1618,1618,0
20230719,114800,187164235,1618,1617,1618,1617,922
20230719,114700,185673331,1617,1617,1617,1617,0
20230719,114600,185673331,1617,1626,1626,1617,653
20230719,114500,184617249,1627,1627,1627,1627,0
20230719,114400,184617249,1627,1627,1627,1627,0
20230719,114300,184617249,1627,1627,1627,1627,0
20230719,114200,184617249,1627,1627,1627,1627,0
20230719,114100,184617249,1627,1627,1627,1627,0
20230719,114000,184617249,1627,1627,1627,1627,0
20230719,113900,184617249,1627,1627,1627,1627,1
20230719,113800,184615622,1618,1618,1618,1618,0
20230719,113700,184615622,1618,1618,1618,1618,5
20230719,113600,184607532,1618,1618,1618,1618,0
20230719,113500,184607532,1618,1621,1621,1618,6392
20230719,113400,174264100,1618,1621,1621,1618,5
20230719,113300,174256007,1621,1621,1621,1621,0
20230719,113200,174256007,1621,1621,1621,1621,0
20230719,113100,174256007,1621,1618,1621,1618,2
20230719,113000,174252768,1617,1617,1617,1617,1
20230719,112900,174251151,1617,1618,1618,1617,300
20230719,112800,173766015,1616,1616,1616,1616,0
20230719,112700,173766015,1616,1616,1616,1616,0
20230719,112600,173766015,1616,1620,1620,1616,1002
20230719,112500,172145208,1620,1620,1620,1620,0
20230719,112400,172145208,1620,1622,1622,1620,1370
20230719,112300,169924213,1622,1624,1624,1622,2000
20230719,112200,166679084,1624,1624,1624,1624,0
20230719,112100,166679084,1624,1624,1624,1624,0
20230719,112000,166679084,1624,1624,1624,1624,24
20230719,111900,166640108,1624,1625,1627,1624,376
20230719,111800,166029134,1624,1624,1624,1624,25
20230719,111700,165988534,1624,1624,1624,1624,0
20230719,111600,165988534,1624,1625,1625,1624,735
20230719,111500,164794869,1624,1624,1624,1624,100
20230719,111400,164632469,1624,1624,1624,1624,2
20230719,111300,164629221,1627,1627,1627,1624,57
20230719,111200,164536503,1624,1624,1624,1624,64
20230719,111100,164432567,1624,1624,1627,1624,100
20230719,111000,164270105,1624,1624,1627,1624,233
20230719,110900,163891573,1624,1624,1624,1624,534
20230719,110800,163024357,1626,1627,1627,1626,430
20230719,110700,162325097,1627,1627,1627,1627,0
20230719,110600,162325097,1627,1633,1633,1627,154
20230719,110500,162074465,1626,1626,1626,1626,200
20230719,110400,161749265,1626,1632,1632,1626,458
20230719,110300,161004509,1632,1634,1634,1632,2
20230719,110200,161001243,1634,1635,1635,1634,139
20230719,110100,160773981,1636,1636,1636,1636,0
20230719,110000,160773981,1636,1636,1636,1636,0
20230719,105900,160773981,1636,1636,1636,1636,0
20230719,105800,160773981,1636,1636,1636,1636,7
20230719,105700,160762529,1637,1637,1637,1637,0
20230719,105600,160762529,1637,1637,1637,1637,0
20230719,105500,160762529,1637,1637,1637,1637,0
20230719,105400,160762529,1637,1637,1637,1637,0
20230719,105300,160762529,1637,1637,1637,1637,0
20230719,105200,160762529,1637,1637,1637,1637,0
20230719,105100,160762529,1637,1637,1637,1637,0
20230719,105000,160762529,1637,1637,1637,1637,0
20230719,104900,160762529,1637,1637,1637,1637,0
20230719,104800,160762529,1637,1637,1637,1637,0
20230719,104700,160762529,1637,1637,1637,1637,0
20230719,104600,160762529,1637,1637,1637,1637,500
20230719,104500,159944029,1637,1637,1637,1637,0
20230719,104400,159944029,1637,1637,1637,1637,0
20230719,104300,159944029,1637,1637,1637,1637,0
20230719,104200,159944029,1637,1637,1637,1637,11
20230719,104100,159926022,1637,1636,1637,1636,11
20230719,104000,159908020,1637,1637,1637,1637,0
20230719,103900,159908020,1637,1637,1637,1637,0
20230719,103800,159908020,1637,1637,1637,1637,0
20230719,103700,159908020,1637,1637,1637,1637,0
20230719,103600,159908020,1637,1637,1637,1637,0
20230719,103500,159908020,1637,1637,1637,1637,0
20230719,103400,159908020,1637,1637,1637,1620,32
20230719,103300,159855653,1639,1639,1639,1639,0
20230719,103200,159855653,1639,1639,1639,1639,0
20230719,103100,159855653,1639,1639,1639,1639,0
20230719,103000,159855653,1639,1639,1639,1639,0
20230719,102900,159855653,1639,1621,1639,1620,1152
20230719,102800,157988744,1621,1630,1632,1621,58
20230719,102700,157894256,1621,1633,1633,1621,515
20230719,102600,157056341,1639,1639,1640,1639,105
20230719,102500,156884245,1643,1643,1643,1643,115
20230719,102400,156695300,1643,1643,1643,1643,0
20230719,102300,156695300,1643,1643,1643,1643,0
20230719,102200,156695300,1643,1643,1643,1643,0
20230719,102100,156695300,1643,1643,1643,1642,16
20230719,102000,156669015,1643,1643,1643,1643,0
20230719,101900,156669015,1643,1636,1643,1636,285
20230719,101800,156202741,1643,1645,1647,1637,821
20230719,101700,154855656,1638,1646,1647,1638,300
20230719,101600,154361566,1647,1636,1647,1636,718
20230719,101500,153186907,1636,1635,1636,1635,46
20230719,101400,153111655,1636,1619,1636,1619,142
20230719,101300,152881740,1636,1636,1636,1636,0
20230719,101200,152881740,1636,1636,1636,1636,0
20230719,101100,152881740,1636,1620,1636,1617,26
20230719,101000,152839630,1636,1636,1636,1636,0
20230719,100900,152839630,1636,1636,1636,1636,62
20230719,100800,152738198,1636,1632,1636,1632,2001
20230719,100700,149467588,1632,1613,1632,1613,20
20230719,100600,149434988,1630,1630,1630,1610,2259
20230719,100500,145763436,1620,1619,1620,1619,1135
20230719,100400,143924737,1616,1619,1620,1616,3
20230719,100300,143919882,1620,1620,1620,1620,15
20230719,100200,143895582,1620,1616,1620,1616,884
20230719,100100,142466914,1616,1616,1616,1614,1015
20230719,100000,140828116,1611,1611,1611,1611,0
20230719,095900,140828116,1611,1611,1611,1611,2892
20230719,095800,136169104,1611,1611,1611,1611,411
20230719,095700,135506983,1608,1616,1616,1608,37
20230719,095600,135447470,1611,1611,1611,1611,0
20230719,095500,135447470,1611,1611,1611,1611,3
20230719,095400,135442637,1613,1613,1613,1613,703
20230719,095300,134308698,1613,1611,1613,1606,100
20230719,095200,134147977,1613,1613,1613,1613,0
20230719,095100,134147977,1613,1613,1613,1606,1005
20230719,095000,132533905,1606,1608,1614,1606,1631
20230719,094900,129911756,1614,1609,1614,1608,302
20230719,094800,129426101,1608,1608,1608,1608,29
20230719,094700,129379469,1608,1608,1608,1608,9
20230719,094600,129364997,1608,1608,1608,1608,50
20230719,094500,129284597,1607,1614,1614,1607,1669
20230719,094400,126598411,1614,1614,1614,1614,814
20230719,094300,125284615,1614,1614,1614,1611,211
20230719,094200,124944211,1610,1610,1610,1610,0
20230719,094100,124944211,1610,1610,1610,1610,0
20230719,094000,124944211,1610,1612,1612,1610,500
20230719,093900,124139187,1615,1610,1615,1610,112
20230719,093800,123958312,1616,1608,1616,1608,202
20230719,093700,123633480,1608,1608,1608,1608,164
20230719,093600,123369768,1607,1607,1607,1607,0
20230719,093500,123369768,1607,1606,1616,1606,514
20230719,093400,122543434,1605,1619,1619,1605,2694
20230719,093300,118200268,1617,1617,1619,1617,6931
20230719,093200,106992567,1619,1620,1620,1619,111
20230719,093100,106812820,1620,1621,1621,1620,3019
20230719,093000,101920758,1621,1622,1622,1621,880
20230719,092900,100494263,1622,1620,1622,1620,424
20230719,092800,99806959,1620,1629,1629,1620,154
20230719,092700,99556579,1630,1623,1630,1620,2100
20230719,092600,96150275,1623,1632,1632,1623,758
20230719,092500,94918179,1632,1635,1648,1632,114
20230719,092400,94731320,1635,1635,1636,1635,425
20230719,092300,94036378,1635,1638,1638,1635,254
20230719,092200,93620626,1638,1640,1640,1638,32
20230719,092100,93568148,1641,1641,1641,1641,3
20230719,092000,93563225,1651,1651,1651,1651,481
20230719,091900,92769094,1655,1655,1655,1655,0
20230719,091800,92769094,1655,1655,1655,1655,0
20230719,091700,92769094,1655,1655,1655,1655,0
20230719,091600,92769094,1655,1652,1655,1651,2899
20230719,091500,87971971,1652,1630,1653,1630,1635
20230719,091400,85299666,1620,1620,1620,1620,10543
20230719,091300,68220006,1620,1624,1624,1620,3505
20230719,091200,62536906,1624,1625,1625,1623,2961
20230719,091100,57728115,1625,1630,1630,1625,2382
20230719,091000,53847728,1651,1651,1651,1651,10
20230719,090900,53831218,1630,1630,1630,1630,100
20230719,090800,53668218,1652,1652,1652,1652,0
20230719,090700,53668218,1652,1652,1652,1652,60
20230719,090600,53569098,1653,1626,1653,1626,13086
20230719,090500,32287311,1626,1635,1635,1625,8631
20230719,090400,18227757,1639,1654,1655,1637,3003
20230719,090300,13299085,1655,1655,1655,1655,2
20230719,090200,13295775,1655,1645,1655,1645,1595
20230719,090100,10671840,1646,1648,1656,1646,4297
20230719,090000,3596593,1656,1645,1656,1645,2181