KissMeData/084680/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,127790388,1416,1416,1416,1416,653
20230719,194600,127790388,1416,1416,1416,1416,0
20230719,194500,127790388,1416,1416,1416,1416,0
20230719,194400,127790388,1416,1416,1416,1416,0
20230719,194300,127790388,1416,1416,1416,1416,0
20230719,194200,127790388,1416,1416,1416,1416,0
20230719,194100,127790388,1416,1416,1416,1416,0
20230719,194000,127790388,1416,1416,1416,1416,0
20230719,193900,127790388,1416,1416,1416,1416,0
20230719,193800,127790388,1416,1416,1416,1416,0
20230719,193700,127790388,1416,1416,1416,1416,0
20230719,193600,127790388,1416,1416,1416,1416,0
20230719,193500,127790388,1416,1416,1416,1416,0
20230719,193400,127790388,1416,1416,1416,1416,0
20230719,193300,127790388,1416,1416,1416,1416,0
20230719,193200,127790388,1416,1416,1416,1416,0
20230719,193100,127790388,1416,1416,1416,1416,0
20230719,193000,127790388,1416,1416,1416,1416,0
20230719,192900,127790388,1416,1416,1416,1416,0
20230719,192800,127790388,1416,1416,1416,1416,0
20230719,192700,127790388,1416,1416,1416,1416,0
20230719,192600,127790388,1416,1416,1416,1416,0
20230719,192500,127790388,1416,1416,1416,1416,0
20230719,192400,127790388,1416,1416,1416,1416,0
20230719,192300,127790388,1416,1416,1416,1416,0
20230719,192200,127790388,1416,1416,1416,1416,0
20230719,192100,127790388,1416,1416,1416,1416,0
20230719,192000,127790388,1416,1416,1416,1416,0
20230719,191900,127790388,1416,1416,1416,1416,0
20230719,191800,127790388,1416,1416,1416,1416,0
20230719,191700,127790388,1416,1416,1416,1416,653
20230719,191600,127790388,1416,1416,1416,1416,0
20230719,191500,127790388,1416,1416,1416,1416,0
20230719,191400,127790388,1416,1416,1416,1416,0
20230719,191300,127790388,1416,1416,1416,1416,0
20230719,191200,127790388,1416,1416,1416,1416,0
20230719,191100,127790388,1416,1416,1416,1416,0
20230719,191000,127790388,1416,1416,1416,1416,0
20230719,190900,127790388,1416,1416,1416,1416,0
20230719,190800,127790388,1416,1416,1416,1416,0
20230719,190700,127790388,1416,1416,1416,1416,0
20230719,190600,127790388,1416,1416,1416,1416,0
20230719,190500,127790388,1416,1416,1416,1416,0
20230719,190400,127790388,1416,1416,1416,1416,0
20230719,190300,127790388,1416,1416,1416,1416,0
20230719,190200,127790388,1416,1416,1416,1416,0
20230719,190100,127790388,1416,1416,1416,1416,0
20230719,190000,127790388,1416,1416,1416,1416,0
20230719,185900,127790388,1416,1416,1416,1416,0
20230719,185800,127790388,1416,1416,1416,1416,0
20230719,185700,127790388,1416,1416,1416,1416,0
20230719,185600,127790388,1416,1416,1416,1416,0
20230719,185500,127790388,1416,1416,1416,1416,0
20230719,185400,127790388,1416,1416,1416,1416,0
20230719,185300,127790388,1416,1416,1416,1416,0
20230719,185200,127790388,1416,1416,1416,1416,0
20230719,185100,127790388,1416,1416,1416,1416,0
20230719,185000,127790388,1416,1416,1416,1416,0
20230719,184900,127790388,1416,1416,1416,1416,0
20230719,184800,127790388,1416,1416,1416,1416,0
20230719,184700,127790388,1416,1416,1416,1416,653
20230719,184600,127790388,1416,1416,1416,1416,0
20230719,184500,127790388,1416,1416,1416,1416,0
20230719,184400,127790388,1416,1416,1416,1416,0
20230719,184300,127790388,1416,1416,1416,1416,0
20230719,184200,127790388,1416,1416,1416,1416,0
20230719,184100,127790388,1416,1416,1416,1416,0
20230719,184000,127790388,1416,1416,1416,1416,0
20230719,183900,127790388,1416,1416,1416,1416,0
20230719,183800,127790388,1416,1416,1416,1416,0
20230719,183700,127790388,1416,1416,1416,1416,0
20230719,183600,127790388,1416,1416,1416,1416,0
20230719,183500,127790388,1416,1416,1416,1416,0
20230719,183400,127790388,1416,1416,1416,1416,0
20230719,183300,127790388,1416,1416,1416,1416,0
20230719,183200,127790388,1416,1416,1416,1416,0
20230719,183100,127790388,1416,1416,1416,1416,0
20230719,183000,127790388,1416,1416,1416,1416,0
20230719,182900,127790388,1416,1416,1416,1416,0
20230719,182800,127790388,1416,1416,1416,1416,0
20230719,182700,127790388,1416,1416,1416,1416,0
20230719,182600,127790388,1416,1416,1416,1416,0
20230719,182500,127790388,1416,1416,1416,1416,0
20230719,182400,127790388,1416,1416,1416,1416,0
20230719,182300,127790388,1416,1416,1416,1416,0
20230719,182200,127790388,1416,1416,1416,1416,0
20230719,182100,127790388,1416,1416,1416,1416,0
20230719,182000,127790388,1416,1416,1416,1416,0
20230719,181900,127790388,1416,1416,1416,1416,0
20230719,181800,127790388,1416,1416,1416,1416,0
20230719,181700,127790388,1416,1416,1416,1416,653
20230719,181600,127790388,1416,1416,1416,1416,0
20230719,181500,127790388,1416,1416,1416,1416,0
20230719,181400,127790388,1416,1416,1416,1416,0
20230719,181300,127790388,1416,1416,1416,1416,0
20230719,181200,127790388,1416,1416,1416,1416,0
20230719,181100,127790388,1416,1416,1416,1416,0
20230719,181000,127790388,1416,1416,1416,1416,0
20230719,180900,127790388,1416,1416,1416,1416,0
20230719,180800,127790388,1416,1416,1416,1416,0
20230719,180700,127790388,1416,1416,1416,1416,0
20230719,180600,127790388,1416,1416,1416,1416,0
20230719,180500,127790388,1416,1416,1416,1416,0
20230719,180400,127790388,1416,1416,1416,1416,0
20230719,180300,127790388,1416,1416,1416,1416,0
20230719,180200,127790388,1416,1416,1416,1416,0
20230719,180100,127790388,1416,1416,1416,1416,0
20230719,180000,127790388,1416,1416,1416,1416,0
20230719,175900,127790388,1416,1416,1416,1416,0
20230719,175800,127790388,1416,1416,1416,1416,0
20230719,175700,127790388,1416,1416,1416,1416,0
20230719,175600,127790388,1416,1416,1416,1416,0
20230719,175500,127790388,1416,1416,1416,1416,0
20230719,175400,127790388,1416,1416,1416,1416,0
20230719,175300,127790388,1416,1416,1416,1416,0
20230719,175200,127790388,1416,1416,1416,1416,0
20230719,175100,127790388,1416,1416,1416,1416,0
20230719,175000,127790388,1416,1416,1416,1416,0
20230719,174900,127790388,1416,1416,1416,1416,0
20230719,174800,127790388,1416,1416,1416,1416,0
20230719,174700,127790388,1416,1416,1416,1416,653
20230719,174600,127790388,1416,1416,1416,1416,0
20230719,174500,127790388,1416,1416,1416,1416,0
20230719,174400,127790388,1416,1416,1416,1416,0
20230719,174300,127790388,1416,1416,1416,1416,0
20230719,174200,127790388,1416,1416,1416,1416,0
20230719,174100,127790388,1416,1416,1416,1416,0
20230719,174000,127790388,1416,1416,1416,1416,0
20230719,173900,127790388,1416,1416,1416,1416,0
20230719,173800,127790388,1416,1416,1416,1416,0
20230719,173700,127790388,1416,1416,1416,1416,0
20230719,173600,127790388,1416,1416,1416,1416,0
20230719,173500,127790388,1416,1416,1416,1416,0
20230719,173400,127790388,1416,1416,1416,1416,0
20230719,173300,127790388,1416,1416,1416,1416,0
20230719,173200,127790388,1416,1416,1416,1416,0
20230719,173100,127790388,1416,1416,1416,1416,0
20230719,173000,127790388,1416,1416,1416,1416,0
20230719,172900,127790388,1416,1416,1416,1416,0
20230719,172800,127790388,1416,1416,1416,1416,0
20230719,172700,127790388,1416,1416,1416,1416,0
20230719,172600,127790388,1416,1416,1416,1416,0
20230719,172500,127790388,1416,1416,1416,1416,0
20230719,172400,127790388,1416,1416,1416,1416,0
20230719,172300,127790388,1416,1416,1416,1416,0
20230719,172200,127790388,1416,1416,1416,1416,0
20230719,172100,127790388,1416,1416,1416,1416,0
20230719,172000,127790388,1416,1416,1416,1416,0
20230719,171900,127790388,1416,1416,1416,1416,0
20230719,171800,127790388,1416,1416,1416,1416,0
20230719,171700,127790388,1416,1416,1416,1416,653
20230719,171600,127790388,1416,1416,1416,1416,0
20230719,171500,127790388,1416,1416,1416,1416,0
20230719,171400,127790388,1416,1416,1416,1416,0
20230719,171300,127790388,1416,1416,1416,1416,0
20230719,171200,127790388,1416,1416,1416,1416,0
20230719,171100,127790388,1416,1416,1416,1416,0
20230719,171000,127790388,1416,1416,1416,1416,0
20230719,170900,127790388,1416,1416,1416,1416,0
20230719,170800,127790388,1416,1416,1416,1416,0
20230719,170700,127790388,1416,1416,1416,1416,0
20230719,170600,127790388,1416,1416,1416,1416,0
20230719,170500,127790388,1416,1416,1416,1416,0
20230719,170400,127790388,1416,1416,1416,1416,0
20230719,170300,127790388,1416,1416,1416,1416,0
20230719,170200,127790388,1416,1416,1416,1416,0
20230719,170100,127790388,1416,1416,1416,1416,0
20230719,170000,127790388,1416,1416,1416,1416,0
20230719,165900,127790388,1416,1416,1416,1416,0
20230719,165800,127790388,1416,1416,1416,1416,0
20230719,165700,127790388,1416,1416,1416,1416,0
20230719,165600,127790388,1416,1416,1416,1416,0
20230719,165500,127790388,1416,1416,1416,1416,0
20230719,165400,127790388,1416,1416,1416,1416,0
20230719,165300,127790388,1416,1416,1416,1416,0
20230719,165200,127790388,1416,1416,1416,1416,0
20230719,165100,127790388,1416,1416,1416,1416,0
20230719,165000,127790388,1416,1416,1416,1416,0
20230719,164900,127790388,1416,1416,1416,1416,0
20230719,164800,127790388,1416,1416,1416,1416,0
20230719,164700,127790388,1416,1416,1416,1416,653
20230719,164600,127790388,1416,1416,1416,1416,0
20230719,164500,127790388,1416,1416,1416,1416,0
20230719,164400,127790388,1416,1416,1416,1416,0
20230719,164300,127790388,1416,1416,1416,1416,0
20230719,164200,127790388,1416,1416,1416,1416,0
20230719,164100,127790388,1416,1416,1416,1416,0
20230719,164000,127790388,1416,1416,1416,1416,0
20230719,163900,127790388,1416,1416,1416,1416,0
20230719,163800,127790388,1416,1416,1416,1416,0
20230719,163700,127790388,1416,1416,1416,1416,0
20230719,163600,127790388,1416,1416,1416,1416,0
20230719,163500,127790388,1416,1416,1416,1416,0
20230719,163400,127790388,1416,1416,1416,1416,0
20230719,163300,127790388,1416,1416,1416,1416,0
20230719,163200,127790388,1416,1416,1416,1416,0
20230719,163100,127790388,1416,1416,1416,1416,0
20230719,163000,127790388,1416,1416,1416,1416,0
20230719,162900,127790388,1416,1416,1416,1416,0
20230719,162800,127790388,1416,1416,1416,1416,0
20230719,162700,127790388,1416,1416,1416,1416,0
20230719,162600,127790388,1416,1416,1416,1416,0
20230719,162500,127790388,1416,1416,1416,1416,0
20230719,162400,127790388,1416,1416,1416,1416,0
20230719,162300,127790388,1416,1416,1416,1416,0
20230719,162200,127790388,1416,1416,1416,1416,0
20230719,162100,127790388,1416,1416,1416,1416,0
20230719,162000,127790388,1416,1416,1416,1416,0
20230719,161900,127790388,1416,1416,1416,1416,0
20230719,161800,127790388,1416,1416,1416,1416,0
20230719,161700,127790388,1416,1416,1416,1416,653
20230719,161600,127790388,1416,1416,1416,1416,0
20230719,161500,127790388,1416,1416,1416,1416,0
20230719,161400,127790388,1416,1416,1416,1416,0
20230719,161300,127790388,1416,1416,1416,1416,0
20230719,161200,127790388,1416,1416,1416,1416,0
20230719,161100,127790388,1416,1416,1416,1416,0
20230719,161000,127790388,1416,1416,1416,1416,0
20230719,160900,127790388,1416,1416,1416,1416,0
20230719,160800,127790388,1416,1416,1416,1416,0
20230719,160700,127790388,1416,1416,1416,1416,0
20230719,160600,127790388,1416,1416,1416,1416,0
20230719,160500,127790388,1416,1416,1416,1416,0
20230719,160400,127790388,1416,1416,1416,1416,0
20230719,160300,127790388,1416,1416,1416,1416,0
20230719,160200,127790388,1416,1416,1416,1416,0
20230719,160100,127790388,1416,1416,1416,1416,0
20230719,160000,127790388,1416,1416,1416,1416,0
20230719,155900,127790388,1416,1416,1416,1416,0
20230719,155800,127790388,1416,1416,1416,1416,0
20230719,155700,127790388,1416,1416,1416,1416,0
20230719,155600,127790388,1416,1416,1416,1416,0
20230719,155500,127790388,1416,1416,1416,1416,0
20230719,155400,127790388,1416,1416,1416,1416,0
20230719,155300,127790388,1416,1416,1416,1416,0
20230719,155200,127790388,1416,1416,1416,1416,0
20230719,155100,127790388,1416,1416,1416,1416,0
20230719,155000,127790388,1416,1416,1416,1416,0
20230719,154900,127790388,1416,1416,1416,1416,0
20230719,154800,127790388,1416,1416,1416,1416,0
20230719,154700,127790388,1416,1416,1416,1416,653
20230719,154600,127790388,1416,1416,1416,1416,0
20230719,154500,127790388,1416,1416,1416,1416,0
20230719,154400,127790388,1416,1416,1416,1416,0
20230719,154300,127790388,1416,1416,1416,1416,0
20230719,154200,127790388,1416,1416,1416,1416,0
20230719,154100,127790388,1416,1416,1416,1416,0
20230719,154000,127790388,1416,1416,1416,1416,0
20230719,153900,127790388,1416,1416,1416,1416,0
20230719,153800,127790388,1416,1416,1416,1416,0
20230719,153700,127790388,1416,1416,1416,1416,0
20230719,153600,127790388,1416,1416,1416,1416,0
20230719,153500,127790388,1416,1416,1416,1416,0
20230719,153400,127790388,1416,1416,1416,1416,0
20230719,153300,127790388,1416,1416,1416,1416,0
20230719,153200,127790388,1416,1416,1416,1416,0
20230719,153100,127790388,1416,1416,1416,1416,0
20230719,153000,127790388,1416,1416,1416,1416,653
20230719,152900,126865740,1416,1416,1416,1416,0
20230719,152800,126865740,1416,1416,1416,1416,0
20230719,152700,126865740,1416,1416,1416,1416,0
20230719,152600,126865740,1416,1416,1416,1416,0
20230719,152500,126865740,1416,1416,1416,1416,0
20230719,152400,126865740,1416,1416,1416,1416,0
20230719,152300,126865740,1416,1416,1416,1416,0
20230719,152200,126865740,1416,1416,1416,1416,0
20230719,152100,126865740,1416,1416,1416,1416,0
20230719,152000,126865740,1416,1416,1416,1416,0
20230719,151900,126865740,1416,1414,1416,1414,114
20230719,151800,126704498,1415,1415,1415,1415,0
20230719,151700,126704498,1415,1415,1415,1415,98
20230719,151600,126565828,1416,1416,1416,1415,13
20230719,151500,126547429,1414,1414,1414,1414,634
20230719,151400,125650953,1414,1414,1414,1414,45
20230719,151300,125587323,1414,1414,1414,1414,0
20230719,151200,125587323,1414,1414,1414,1414,3
20230719,151100,125583081,1412,1412,1412,1412,0
20230719,151000,125583081,1412,1412,1412,1412,166
20230719,150900,125348689,1413,1414,1414,1413,886
20230719,150800,124095921,1414,1414,1414,1414,0
20230719,150700,124095921,1414,1414,1414,1414,70
20230719,150600,123996941,1415,1415,1415,1415,32
20230719,150500,123951661,1416,1416,1416,1416,1
20230719,150400,123950245,1416,1416,1416,1416,0
20230719,150300,123950245,1416,1416,1416,1416,0
20230719,150200,123950245,1416,1416,1416,1416,72
20230719,150100,123848293,1417,1417,1417,1417,1
20230719,150000,123846876,1417,1417,1417,1417,177
20230719,145900,123596067,1418,1418,1418,1418,10
20230719,145800,123581887,1418,1418,1418,1418,0
20230719,145700,123581887,1418,1418,1418,1418,0
20230719,145600,123581887,1418,1418,1418,1418,0
20230719,145500,123581887,1418,1418,1418,1418,0
20230719,145400,123581887,1418,1418,1418,1418,1
20230719,145300,123580469,1418,1418,1418,1418,0
20230719,145200,123580469,1418,1418,1418,1418,30
20230719,145100,123537929,1418,1416,1418,1416,3
20230719,145000,123533678,1418,1418,1418,1418,5
20230719,144900,123526588,1418,1418,1418,1418,4
20230719,144800,123520916,1418,1418,1418,1418,0
20230719,144700,123520916,1418,1418,1418,1418,0
20230719,144600,123520916,1418,1418,1418,1418,0
20230719,144500,123520916,1418,1418,1418,1418,0
20230719,144400,123520916,1418,1418,1418,1418,0
20230719,144300,123520916,1418,1419,1419,1418,419
20230719,144200,122926730,1419,1419,1419,1419,65
20230719,144100,122834495,1419,1419,1419,1419,9
20230719,144000,122821724,1419,1419,1419,1419,35
20230719,143900,122772059,1419,1419,1419,1419,9
20230719,143800,122759288,1419,1419,1419,1419,35
20230719,143700,122709623,1419,1419,1419,1419,0
20230719,143600,122709623,1419,1419,1419,1419,0
20230719,143500,122709623,1419,1419,1419,1419,45
20230719,143400,122645768,1419,1419,1419,1419,0
20230719,143300,122645768,1419,1419,1419,1419,0
20230719,143200,122645768,1419,1419,1419,1419,0
20230719,143100,122645768,1419,1419,1419,1419,44
20230719,143000,122583332,1419,1416,1419,1416,122
20230719,142900,122410381,1416,1416,1416,1416,0
20230719,142800,122410381,1416,1416,1416,1416,0
20230719,142700,122410381,1416,1416,1416,1416,35
20230719,142600,122360821,1416,1416,1416,1416,9
20230719,142500,122348077,1416,1416,1416,1416,0
20230719,142400,122348077,1416,1416,1416,1416,40
20230719,142300,122291437,1416,1416,1416,1416,0
20230719,142200,122291437,1416,1416,1416,1416,9
20230719,142100,122278693,1415,1415,1415,1415,0
20230719,142000,122278693,1415,1415,1415,1415,0
20230719,141900,122278693,1415,1415,1415,1415,171
20230719,141800,122036728,1415,1415,1415,1415,36
20230719,141700,121985788,1414,1414,1414,1414,0
20230719,141600,121985788,1414,1414,1414,1414,0
20230719,141500,121985788,1414,1414,1414,1414,1
20230719,141400,121984374,1414,1414,1414,1414,0
20230719,141300,121984374,1414,1414,1414,1414,0
20230719,141200,121984374,1414,1414,1414,1414,0
20230719,141100,121984374,1414,1415,1415,1414,3051
20230719,141000,117667260,1415,1415,1415,1415,0
20230719,140900,117667260,1415,1415,1415,1415,0
20230719,140800,117667260,1415,1415,1415,1415,8700
20230719,140700,105356760,1415,1415,1415,1415,0
20230719,140600,105356760,1415,1414,1415,1414,1000
20230719,140500,103942215,1414,1414,1414,1414,0
20230719,140400,103942215,1414,1414,1414,1414,0
20230719,140300,103942215,1414,1414,1414,1414,0
20230719,140200,103942215,1414,1414,1414,1414,0
20230719,140100,103942215,1414,1414,1414,1414,0
20230719,140000,103942215,1414,1414,1414,1414,88
20230719,135900,103817783,1414,1414,1414,1414,0
20230719,135800,103817783,1414,1414,1414,1414,0
20230719,135700,103817783,1414,1414,1414,1414,0
20230719,135600,103817783,1414,1414,1414,1414,6
20230719,135500,103809299,1414,1414,1414,1414,385
20230719,135400,103264909,1415,1415,1415,1415,0
20230719,135300,103264909,1415,1415,1415,1415,0
20230719,135200,103264909,1415,1415,1415,1415,0
20230719,135100,103264909,1415,1415,1415,1415,13
20230719,135000,103246514,1414,1414,1414,1414,1414
20230719,134900,101247118,1413,1413,1413,1413,309
20230719,134800,100810501,1413,1413,1413,1413,90
20230719,134700,100683331,1413,1413,1413,1413,0
20230719,134600,100683331,1413,1413,1413,1413,9
20230719,134500,100670614,1413,1413,1413,1413,2
20230719,134400,100667788,1413,1413,1413,1413,34
20230719,134300,100619746,1413,1413,1413,1413,0
20230719,134200,100619746,1413,1413,1413,1413,0
20230719,134100,100619746,1413,1413,1413,1413,0
20230719,134000,100619746,1413,1413,1413,1413,0
20230719,133900,100619746,1413,1413,1413,1413,39
20230719,133800,100564639,1413,1413,1413,1413,0
20230719,133700,100564639,1413,1413,1413,1413,0
20230719,133600,100564639,1413,1413,1413,1413,0
20230719,133500,100564639,1413,1413,1413,1413,0
20230719,133400,100564639,1413,1413,1413,1413,200
20230719,133300,100282039,1413,1413,1413,1413,4
20230719,133200,100276387,1413,1413,1413,1413,0
20230719,133100,100276387,1413,1413,1413,1413,0
20230719,133000,100276387,1413,1413,1413,1413,0
20230719,132900,100276387,1413,1413,1413,1413,0
20230719,132800,100276387,1413,1413,1413,1413,0
20230719,132700,100276387,1413,1413,1413,1413,0
20230719,132600,100276387,1413,1413,1413,1413,0
20230719,132500,100276387,1413,1413,1413,1413,0
20230719,132400,100276387,1413,1413,1413,1413,0
20230719,132300,100276387,1413,1413,1413,1413,0
20230719,132200,100276387,1413,1413,1413,1413,0
20230719,132100,100276387,1413,1413,1413,1413,0
20230719,132000,100276387,1413,1413,1413,1413,0
20230719,131900,100276387,1413,1413,1413,1413,0
20230719,131800,100276387,1413,1413,1413,1413,0
20230719,131700,100276387,1413,1413,1413,1413,0
20230719,131600,100276387,1413,1413,1413,1413,0
20230719,131500,100276387,1413,1413,1413,1413,1590
20230719,131400,98029717,1410,1410,1410,1410,0
20230719,131300,98029717,1410,1410,1410,1410,0
20230719,131200,98029717,1410,1411,1411,1410,892
20230719,131100,96771946,1412,1412,1412,1412,0
20230719,131000,96771946,1412,1412,1412,1412,0
20230719,130900,96771946,1412,1412,1412,1412,359
20230719,130800,96265038,1413,1414,1414,1413,371
20230719,130700,95740706,1414,1414,1414,1414,8
20230719,130600,95729394,1414,1414,1414,1414,0
20230719,130500,95729394,1414,1414,1414,1414,30
20230719,130400,95686974,1414,1414,1414,1414,0
20230719,130300,95686974,1414,1414,1414,1414,0
20230719,130200,95686974,1414,1414,1414,1414,30
20230719,130100,95644554,1414,1414,1414,1414,11
20230719,130000,95629000,1414,1414,1414,1414,0
20230719,125900,95629000,1414,1414,1414,1414,0
20230719,125800,95629000,1414,1414,1414,1414,0
20230719,125700,95629000,1414,1414,1414,1414,0
20230719,125600,95629000,1414,1414,1414,1414,0
20230719,125500,95629000,1414,1414,1414,1414,0
20230719,125400,95629000,1414,1414,1414,1414,0
20230719,125300,95629000,1414,1414,1414,1414,0
20230719,125200,95629000,1414,1414,1414,1414,0
20230719,125100,95629000,1414,1414,1414,1414,0
20230719,125000,95629000,1414,1414,1414,1414,1
20230719,124900,95627586,1413,1413,1413,1413,210
20230719,124800,95330856,1414,1414,1414,1414,0
20230719,124700,95330856,1414,1414,1414,1414,0
20230719,124600,95330856,1414,1414,1414,1414,0
20230719,124500,95330856,1414,1414,1414,1414,0
20230719,124400,95330856,1414,1414,1414,1414,0
20230719,124300,95330856,1414,1412,1414,1412,4294
20230719,124200,89263462,1412,1412,1412,1412,2325
20230719,124100,85980562,1412,1411,1412,1411,10
20230719,124000,85966451,1411,1411,1411,1411,1
20230719,123900,85965040,1406,1406,1406,1406,0
20230719,123800,85965040,1406,1406,1406,1406,0
20230719,123700,85965040,1406,1406,1406,1406,0
20230719,123600,85965040,1406,1410,1410,1406,1908
20230719,123500,83277588,1405,1405,1405,1405,0
20230719,123400,83277588,1405,1406,1406,1405,2155
20230719,123300,80247767,1410,1410,1410,1410,0
20230719,123200,80247767,1410,1410,1410,1410,0
20230719,123100,80247767,1410,1406,1410,1406,3
20230719,123000,80243541,1406,1409,1409,1406,478
20230719,122900,79570966,1410,1410,1410,1410,50
20230719,122800,79500466,1410,1411,1411,1410,278
20230719,122700,79108480,1411,1411,1411,1411,56
20230719,122600,79029464,1411,1411,1411,1411,0
20230719,122500,79029464,1411,1411,1411,1411,9
20230719,122400,79016765,1411,1411,1411,1411,0
20230719,122300,79016765,1411,1411,1411,1411,0
20230719,122200,79016765,1411,1411,1411,1411,0
20230719,122100,79016765,1411,1411,1411,1411,0
20230719,122000,79016765,1411,1411,1411,1411,3
20230719,121900,79012532,1411,1411,1411,1411,1
20230719,121800,79011121,1411,1411,1411,1411,5
20230719,121700,79004066,1411,1410,1411,1410,982
20230719,121600,77619445,1410,1409,1410,1409,1203
20230719,121500,75924415,1409,1409,1409,1409,2
20230719,121400,75921597,1409,1409,1409,1409,0
20230719,121300,75921597,1409,1409,1409,1409,7
20230719,121200,75911734,1409,1409,1409,1409,500
20230719,121100,75207234,1409,1407,1409,1407,150
20230719,121000,74996084,1409,1409,1409,1409,0
20230719,120900,74996084,1409,1409,1409,1409,0
20230719,120800,74996084,1409,1409,1409,1409,0
20230719,120700,74996084,1409,1409,1409,1409,0
20230719,120600,74996084,1409,1409,1409,1409,0
20230719,120500,74996084,1409,1406,1409,1406,426
20230719,120400,74397125,1406,1406,1406,1406,1000
20230719,120300,72991125,1406,1409,1409,1406,2574
20230719,120200,69370123,1409,1409,1409,1409,0
20230719,120100,69370123,1409,1409,1409,1409,2
20230719,120000,69367305,1408,1408,1408,1408,0
20230719,115900,69367305,1408,1408,1408,1408,0
20230719,115800,69367305,1408,1408,1408,1408,0
20230719,115700,69367305,1408,1409,1409,1408,210
20230719,115600,69071615,1408,1408,1408,1408,0
20230719,115500,69071615,1408,1408,1408,1408,0
20230719,115400,69071615,1408,1408,1408,1408,341
20230719,115300,68591487,1409,1409,1409,1409,0
20230719,115200,68591487,1409,1409,1409,1409,0
20230719,115100,68591487,1409,1409,1409,1409,200
20230719,115000,68309687,1409,1409,1409,1409,16
20230719,114900,68287143,1409,1409,1409,1409,48
20230719,114800,68219511,1409,1409,1409,1409,0
20230719,114700,68219511,1409,1409,1409,1409,0
20230719,114600,68219511,1409,1409,1409,1409,0
20230719,114500,68219511,1409,1410,1410,1409,6238
20230719,114400,59430168,1410,1410,1410,1410,866
20230719,114300,58209108,1410,1410,1410,1410,0
20230719,114200,58209108,1410,1410,1410,1410,1211
20230719,114100,56501598,1411,1411,1411,1411,0
20230719,114000,56501598,1411,1411,1411,1411,1
20230719,113900,56500187,1411,1411,1411,1411,9
20230719,113800,56487488,1411,1411,1411,1411,45
20230719,113700,56423993,1410,1410,1410,1410,141
20230719,113600,56225183,1411,1411,1411,1411,0
20230719,113500,56225183,1411,1411,1411,1411,0
20230719,113400,56225183,1411,1411,1411,1411,10
20230719,113300,56211073,1411,1411,1411,1411,45
20230719,113200,56147578,1410,1410,1410,1410,160
20230719,113100,55921978,1411,1411,1411,1411,9
20230719,113000,55909279,1411,1410,1411,1410,375
20230719,112900,55380528,1411,1410,1411,1410,278
20230719,112800,54988547,1411,1411,1411,1411,0
20230719,112700,54988547,1411,1411,1411,1411,9
20230719,112600,54975848,1411,1411,1411,1411,0
20230719,112500,54975848,1411,1411,1411,1411,45
20230719,112400,54912353,1411,1411,1411,1411,0
20230719,112300,54912353,1411,1411,1411,1411,0
20230719,112200,54912353,1411,1411,1411,1411,755
20230719,112100,53847048,1411,1411,1411,1411,0
20230719,112000,53847048,1411,1411,1411,1411,0
20230719,111900,53847048,1411,1411,1411,1411,284
20230719,111800,53446324,1410,1411,1411,1410,91
20230719,111700,53318013,1410,1410,1410,1410,0
20230719,111600,53318013,1410,1410,1410,1410,0
20230719,111500,53318013,1410,1410,1410,1410,200
20230719,111400,53036013,1411,1411,1411,1411,549
20230719,111300,52261374,1412,1412,1412,1412,163
20230719,111200,52031218,1413,1413,1413,1413,0
20230719,111100,52031218,1413,1413,1413,1413,29
20230719,111000,51990241,1413,1413,1413,1413,0
20230719,110900,51990241,1413,1413,1413,1413,1
20230719,110800,51988828,1412,1412,1412,1412,0
20230719,110700,51988828,1412,1412,1412,1412,21
20230719,110600,51959176,1411,1411,1411,1411,100
20230719,110500,51818076,1413,1413,1413,1413,19
20230719,110400,51791229,1413,1413,1413,1413,1
20230719,110300,51789816,1412,1413,1413,1412,83
20230719,110200,51672598,1413,1413,1413,1413,0
20230719,110100,51672598,1413,1413,1413,1413,31
20230719,110000,51628795,1413,1413,1413,1413,0
20230719,105900,51628795,1413,1413,1413,1413,22
20230719,105800,51597709,1412,1412,1412,1412,20
20230719,105700,51569469,1411,1411,1411,1411,60
20230719,105600,51484809,1412,1412,1412,1412,24
20230719,105500,51450921,1412,1412,1412,1412,0
20230719,105400,51450921,1412,1412,1412,1412,0
20230719,105300,51450921,1412,1412,1412,1412,184
20230719,105200,51191113,1412,1412,1412,1412,0
20230719,105100,51191113,1412,1413,1413,1412,509
20230719,105000,50472396,1413,1413,1413,1413,0
20230719,104900,50472396,1413,1413,1413,1413,1
20230719,104800,50470983,1413,1413,1413,1413,1
20230719,104700,50469570,1413,1413,1413,1413,0
20230719,104600,50469570,1413,1413,1413,1413,0
20230719,104500,50469570,1413,1413,1413,1413,1
20230719,104400,50468157,1413,1414,1414,1413,639
20230719,104300,49565230,1414,1414,1414,1414,0
20230719,104200,49565230,1414,1414,1414,1414,0
20230719,104100,49565230,1414,1414,1414,1414,9
20230719,104000,49552504,1414,1414,1414,1414,21
20230719,103900,49522810,1414,1414,1414,1414,0
20230719,103800,49522810,1414,1414,1414,1414,0
20230719,103700,49522810,1414,1414,1414,1414,20
20230719,103600,49494530,1414,1414,1414,1414,9
20230719,103500,49481804,1414,1414,1414,1414,0
20230719,103400,49481804,1414,1414,1414,1414,516
20230719,103300,48752180,1414,1414,1414,1414,20
20230719,103200,48723900,1414,1413,1414,1413,13
20230719,103100,48705530,1414,1414,1414,1414,15
20230719,103000,48684320,1414,1414,1414,1414,9
20230719,102900,48671594,1414,1414,1414,1414,29
20230719,102800,48630588,1414,1414,1414,1414,14
20230719,102700,48610792,1414,1414,1414,1414,23
20230719,102600,48578270,1413,1413,1414,1413,37
20230719,102500,48525972,1414,1414,1414,1414,0
20230719,102400,48525972,1414,1415,1415,1414,157
20230719,102300,48303908,1415,1415,1415,1415,24
20230719,102200,48269948,1415,1415,1415,1414,30
20230719,102100,48227500,1415,1415,1415,1415,0
20230719,102000,48227500,1415,1415,1415,1415,0
20230719,101900,48227500,1415,1415,1415,1415,27
20230719,101800,48189295,1415,1415,1415,1415,12
20230719,101700,48172315,1414,1414,1414,1414,1
20230719,101600,48170901,1415,1415,1415,1415,0
20230719,101500,48170901,1415,1413,1415,1413,1328
20230719,101400,46294435,1413,1413,1413,1413,0
20230719,101300,46294435,1413,1413,1413,1413,0
20230719,101200,46294435,1413,1413,1413,1413,0
20230719,101100,46294435,1413,1413,1413,1413,11
20230719,101000,46278892,1413,1413,1413,1413,0
20230719,100900,46278892,1413,1413,1413,1413,0
20230719,100800,46278892,1413,1413,1413,1413,0
20230719,100700,46278892,1413,1413,1413,1413,1
20230719,100600,46277479,1409,1409,1409,1409,1695
20230719,100500,43889224,1409,1408,1409,1408,365
20230719,100400,43375303,1408,1409,1409,1408,656
20230719,100300,42451563,1413,1413,1413,1413,150
20230719,100200,42239613,1413,1413,1413,1413,1
20230719,100100,42238200,1408,1408,1408,1408,1825
20230719,100000,39668600,1407,1407,1407,1407,0
20230719,095900,39668600,1407,1408,1408,1407,535
20230719,095800,38915683,1409,1409,1409,1409,0
20230719,095700,38915683,1409,1409,1409,1409,0
20230719,095600,38915683,1409,1409,1409,1409,22
20230719,095500,38884685,1407,1407,1407,1407,0
20230719,095400,38884685,1407,1407,1407,1407,9
20230719,095300,38872022,1407,1408,1408,1407,225
20230719,095200,38555262,1407,1414,1414,1407,2600
20230719,095100,34888734,1414,1414,1414,1414,22
20230719,095000,34857626,1414,1414,1414,1414,23
20230719,094900,34825104,1414,1409,1414,1409,2795
20230719,094800,30886014,1414,1414,1414,1414,10
20230719,094700,30871874,1407,1407,1407,1407,0
20230719,094600,30871874,1407,1407,1407,1407,160
20230719,094500,30646754,1414,1414,1414,1414,0
20230719,094400,30646754,1414,1407,1414,1407,3
20230719,094300,30642526,1408,1408,1408,1408,264
20230719,094200,30270814,1414,1414,1414,1414,0
20230719,094100,30270814,1414,1414,1414,1414,1
20230719,094000,30269400,1407,1407,1407,1407,0
20230719,093900,30269400,1407,1407,1407,1407,0
20230719,093800,30269400,1407,1408,1408,1407,11
20230719,093700,30253913,1408,1408,1408,1408,9
20230719,093600,30241241,1408,1408,1408,1408,68
20230719,093500,30145497,1408,1408,1408,1408,57
20230719,093400,30065241,1408,1408,1408,1408,8
20230719,093300,30053977,1415,1415,1415,1415,26
20230719,093200,30017187,1415,1406,1415,1406,97
20230719,093100,29880634,1406,1406,1415,1406,230
20230719,093000,29557200,1406,1406,1407,1406,312
20230719,092900,29118428,1406,1407,1407,1406,598
20230719,092800,28277128,1407,1410,1410,1407,553
20230719,092700,27498592,1415,1415,1415,1415,0
20230719,092600,27498592,1415,1415,1415,1415,343
20230719,092500,27013247,1410,1410,1410,1410,215
20230719,092400,26710097,1410,1410,1410,1410,10
20230719,092300,26695997,1410,1410,1410,1410,1745
20230719,092200,24235547,1410,1410,1410,1410,10
20230719,092100,24221447,1410,1410,1410,1410,0
20230719,092000,24221447,1410,1410,1410,1410,23
20230719,091900,24189017,1410,1407,1415,1407,1043
20230719,091800,22721312,1407,1409,1409,1407,49
20230719,091700,22652366,1414,1415,1415,1414,20
20230719,091600,22624076,1415,1415,1415,1415,0
20230719,091500,22624076,1415,1415,1415,1415,0
20230719,091400,22624076,1415,1415,1415,1407,911
20230719,091300,21342147,1415,1415,1415,1415,0
20230719,091200,21342147,1415,1407,1415,1406,1472
20230719,091100,19272129,1408,1410,1410,1408,5540
20230719,091000,11464342,1410,1413,1413,1410,2115
20230719,090900,8480403,1414,1414,1415,1412,1247
20230719,090800,6719565,1413,1415,1415,1413,2522
20230719,090700,3154641,1415,1415,1415,1415,1
20230719,090600,3153226,1414,1414,1414,1414,0
20230719,090500,3153226,1414,1414,1414,1414,1103
20230719,090400,1593584,1415,1415,1415,1415,1
20230719,090300,1592169,1414,1415,1415,1414,299
20230719,090200,1169379,1414,1415,1415,1414,365
20230719,090100,653268,1414,1414,1414,1414,0
20230719,090000,653268,1414,1414,1414,1414,462