KissMeData/020180/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190200,708763817,1147,1147,1147,1147,4828
20230719,190100,708763817,1147,1147,1147,1147,0
20230719,190000,708763817,1147,1147,1147,1147,0
20230719,185900,708763817,1147,1147,1147,1147,0
20230719,185800,708763817,1147,1147,1147,1147,0
20230719,185700,708763817,1147,1147,1147,1147,0
20230719,185600,708763817,1147,1147,1147,1147,0
20230719,185500,708763817,1147,1147,1147,1147,0
20230719,185400,708763817,1147,1147,1147,1147,0
20230719,185300,708763817,1147,1147,1147,1147,0
20230719,185200,708763817,1147,1147,1147,1147,0
20230719,185100,708763817,1147,1147,1147,1147,0
20230719,185000,708763817,1147,1147,1147,1147,0
20230719,184900,708763817,1147,1147,1147,1147,0
20230719,184800,708763817,1147,1147,1147,1147,0
20230719,184700,708763817,1147,1147,1147,1147,0
20230719,184600,708763817,1147,1147,1147,1147,0
20230719,184500,708763817,1147,1147,1147,1147,0
20230719,184400,708763817,1147,1147,1147,1147,0
20230719,184300,708763817,1147,1147,1147,1147,0
20230719,184200,708763817,1147,1147,1147,1147,0
20230719,184100,708763817,1147,1147,1147,1147,0
20230719,184000,708763817,1147,1147,1147,1147,0
20230719,183900,708763817,1147,1147,1147,1147,0
20230719,183800,708763817,1147,1147,1147,1147,0
20230719,183700,708763817,1147,1147,1147,1147,0
20230719,183600,708763817,1147,1147,1147,1147,0
20230719,183500,708763817,1147,1147,1147,1147,0
20230719,183400,708763817,1147,1147,1147,1147,0
20230719,183300,708763817,1147,1147,1147,1147,0
20230719,183200,708763817,1147,1147,1147,1147,4828
20230719,183100,708763817,1147,1147,1147,1147,0
20230719,183000,708763817,1147,1147,1147,1147,0
20230719,182900,708763817,1147,1147,1147,1147,0
20230719,182800,708763817,1147,1147,1147,1147,0
20230719,182700,708763817,1147,1147,1147,1147,0
20230719,182600,708763817,1147,1147,1147,1147,0
20230719,182500,708763817,1147,1147,1147,1147,0
20230719,182400,708763817,1147,1147,1147,1147,0
20230719,182300,708763817,1147,1147,1147,1147,0
20230719,182200,708763817,1147,1147,1147,1147,0
20230719,182100,708763817,1147,1147,1147,1147,0
20230719,182000,708763817,1147,1147,1147,1147,0
20230719,181900,708763817,1147,1147,1147,1147,0
20230719,181800,708763817,1147,1147,1147,1147,0
20230719,181700,708763817,1147,1147,1147,1147,0
20230719,181600,708763817,1147,1147,1147,1147,0
20230719,181500,708763817,1147,1147,1147,1147,0
20230719,181400,708763817,1147,1147,1147,1147,0
20230719,181300,708763817,1147,1147,1147,1147,0
20230719,181200,708763817,1147,1147,1147,1147,0
20230719,181100,708763817,1147,1147,1147,1147,0
20230719,181000,708763817,1147,1147,1147,1147,0
20230719,180900,708763817,1147,1147,1147,1147,0
20230719,180800,708763817,1147,1147,1147,1147,0
20230719,180700,708763817,1147,1147,1147,1147,0
20230719,180600,708763817,1147,1147,1147,1147,0
20230719,180500,708763817,1147,1147,1147,1147,0
20230719,180400,708763817,1147,1147,1147,1147,0
20230719,180300,708763817,1147,1147,1147,1147,0
20230719,180200,708763817,1147,1147,1147,1147,4828
20230719,180100,708763817,1147,1147,1147,1147,0
20230719,180000,708763817,1147,1147,1147,1147,0
20230719,175900,708763817,1147,1147,1147,1147,0
20230719,175800,708763817,1147,1147,1147,1147,0
20230719,175700,708763817,1147,1147,1147,1147,0
20230719,175600,708763817,1147,1147,1147,1147,0
20230719,175500,708763817,1147,1147,1147,1147,0
20230719,175400,708763817,1147,1147,1147,1147,0
20230719,175300,708763817,1147,1147,1147,1147,0
20230719,175200,708763817,1147,1147,1147,1147,0
20230719,175100,708763817,1147,1147,1147,1147,0
20230719,175000,708763817,1147,1147,1147,1147,0
20230719,174900,708763817,1147,1147,1147,1147,0
20230719,174800,708763817,1147,1147,1147,1147,0
20230719,174700,708763817,1147,1147,1147,1147,0
20230719,174600,708763817,1147,1147,1147,1147,0
20230719,174500,708763817,1147,1147,1147,1147,0
20230719,174400,708763817,1147,1147,1147,1147,0
20230719,174300,708763817,1147,1147,1147,1147,0
20230719,174200,708763817,1147,1147,1147,1147,0
20230719,174100,708763817,1147,1147,1147,1147,0
20230719,174000,708763817,1147,1147,1147,1147,0
20230719,173900,708763817,1147,1147,1147,1147,0
20230719,173800,708763817,1147,1147,1147,1147,0
20230719,173700,708763817,1147,1147,1147,1147,0
20230719,173600,708763817,1147,1147,1147,1147,0
20230719,173500,708763817,1147,1147,1147,1147,0
20230719,173400,708763817,1147,1147,1147,1147,0
20230719,173300,708763817,1147,1147,1147,1147,0
20230719,173200,708763817,1147,1147,1147,1147,4828
20230719,173100,708763817,1147,1147,1147,1147,0
20230719,173000,708763817,1147,1147,1147,1147,0
20230719,172900,708763817,1147,1147,1147,1147,0
20230719,172800,708763817,1147,1147,1147,1147,0
20230719,172700,708763817,1147,1147,1147,1147,0
20230719,172600,708763817,1147,1147,1147,1147,0
20230719,172500,708763817,1147,1147,1147,1147,0
20230719,172400,708763817,1147,1147,1147,1147,0
20230719,172300,708763817,1147,1147,1147,1147,0
20230719,172200,708763817,1147,1147,1147,1147,0
20230719,172100,708763817,1147,1147,1147,1147,0
20230719,172000,708763817,1147,1147,1147,1147,0
20230719,171900,708763817,1147,1147,1147,1147,0
20230719,171800,708763817,1147,1147,1147,1147,0
20230719,171700,708763817,1147,1147,1147,1147,0
20230719,171600,708763817,1147,1147,1147,1147,0
20230719,171500,708763817,1147,1147,1147,1147,0
20230719,171400,708763817,1147,1147,1147,1147,0
20230719,171300,708763817,1147,1147,1147,1147,0
20230719,171200,708763817,1147,1147,1147,1147,0
20230719,171100,708763817,1147,1147,1147,1147,0
20230719,171000,708763817,1147,1147,1147,1147,0
20230719,170900,708763817,1147,1147,1147,1147,0
20230719,170800,708763817,1147,1147,1147,1147,0
20230719,170700,708763817,1147,1147,1147,1147,0
20230719,170600,708763817,1147,1147,1147,1147,0
20230719,170500,708763817,1147,1147,1147,1147,0
20230719,170400,708763817,1147,1147,1147,1147,0
20230719,170300,708763817,1147,1147,1147,1147,0
20230719,170200,708763817,1147,1147,1147,1147,4828
20230719,170100,708763817,1147,1147,1147,1147,0
20230719,170000,708763817,1147,1147,1147,1147,0
20230719,165900,708763817,1147,1147,1147,1147,0
20230719,165800,708763817,1147,1147,1147,1147,0
20230719,165700,708763817,1147,1147,1147,1147,0
20230719,165600,708763817,1147,1147,1147,1147,0
20230719,165500,708763817,1147,1147,1147,1147,0
20230719,165400,708763817,1147,1147,1147,1147,0
20230719,165300,708763817,1147,1147,1147,1147,0
20230719,165200,708763817,1147,1147,1147,1147,0
20230719,165100,708763817,1147,1147,1147,1147,0
20230719,165000,708763817,1147,1147,1147,1147,0
20230719,164900,708763817,1147,1147,1147,1147,0
20230719,164800,708763817,1147,1147,1147,1147,0
20230719,164700,708763817,1147,1147,1147,1147,0
20230719,164600,708763817,1147,1147,1147,1147,0
20230719,164500,708763817,1147,1147,1147,1147,0
20230719,164400,708763817,1147,1147,1147,1147,0
20230719,164300,708763817,1147,1147,1147,1147,0
20230719,164200,708763817,1147,1147,1147,1147,0
20230719,164100,708763817,1147,1147,1147,1147,0
20230719,164000,708763817,1147,1147,1147,1147,0
20230719,163900,708763817,1147,1147,1147,1147,0
20230719,163800,708763817,1147,1147,1147,1147,0
20230719,163700,708763817,1147,1147,1147,1147,0
20230719,163600,708763817,1147,1147,1147,1147,0
20230719,163500,708763817,1147,1147,1147,1147,0
20230719,163400,708763817,1147,1147,1147,1147,0
20230719,163300,708763817,1147,1147,1147,1147,0
20230719,163200,708763817,1147,1147,1147,1147,4828
20230719,163100,708763817,1147,1147,1147,1147,0
20230719,163000,708763817,1147,1147,1147,1147,0
20230719,162900,708763817,1147,1147,1147,1147,0
20230719,162800,708763817,1147,1147,1147,1147,0
20230719,162700,708763817,1147,1147,1147,1147,0
20230719,162600,708763817,1147,1147,1147,1147,0
20230719,162500,708763817,1147,1147,1147,1147,0
20230719,162400,708763817,1147,1147,1147,1147,0
20230719,162300,708763817,1147,1147,1147,1147,0
20230719,162200,708763817,1147,1147,1147,1147,0
20230719,162100,708763817,1147,1147,1147,1147,0
20230719,162000,708763817,1147,1147,1147,1147,0
20230719,161900,708763817,1147,1147,1147,1147,0
20230719,161800,708763817,1147,1147,1147,1147,0
20230719,161700,708763817,1147,1147,1147,1147,0
20230719,161600,708763817,1147,1147,1147,1147,0
20230719,161500,708763817,1147,1147,1147,1147,0
20230719,161400,708763817,1147,1147,1147,1147,0
20230719,161300,708763817,1147,1147,1147,1147,0
20230719,161200,708763817,1147,1147,1147,1147,0
20230719,161100,708763817,1147,1147,1147,1147,0
20230719,161000,708763817,1147,1147,1147,1147,0
20230719,160900,708763817,1147,1147,1147,1147,0
20230719,160800,708763817,1147,1147,1147,1147,0
20230719,160700,708763817,1147,1147,1147,1147,0
20230719,160600,708763817,1147,1147,1147,1147,0
20230719,160500,708763817,1147,1147,1147,1147,0
20230719,160400,708763817,1147,1147,1147,1147,0
20230719,160300,708763817,1147,1147,1147,1147,0
20230719,160200,708763817,1147,1147,1147,1147,4828
20230719,160100,708763817,1147,1147,1147,1147,0
20230719,160000,708763817,1147,1147,1147,1147,0
20230719,155900,708763817,1147,1147,1147,1147,0
20230719,155800,708763817,1147,1147,1147,1147,0
20230719,155700,708763817,1147,1147,1147,1147,0
20230719,155600,708763817,1147,1147,1147,1147,0
20230719,155500,708763817,1147,1147,1147,1147,0
20230719,155400,708763817,1147,1147,1147,1147,0
20230719,155300,708763817,1147,1147,1147,1147,0
20230719,155200,708763817,1147,1147,1147,1147,0
20230719,155100,708763817,1147,1147,1147,1147,0
20230719,155000,708763817,1147,1147,1147,1147,0
20230719,154900,708763817,1147,1147,1147,1147,0
20230719,154800,708763817,1147,1147,1147,1147,0
20230719,154700,708763817,1147,1147,1147,1147,0
20230719,154600,708763817,1147,1147,1147,1147,0
20230719,154500,708763817,1147,1147,1147,1147,0
20230719,154400,708763817,1147,1147,1147,1147,0
20230719,154300,708763817,1147,1147,1147,1147,0
20230719,154200,708763817,1147,1147,1147,1147,0
20230719,154100,708763817,1147,1147,1147,1147,0
20230719,154000,708763817,1147,1147,1147,1147,0
20230719,153900,708763817,1147,1147,1147,1147,0
20230719,153800,708763817,1147,1147,1147,1147,0
20230719,153700,708763817,1147,1147,1147,1147,0
20230719,153600,708763817,1147,1147,1147,1147,0
20230719,153500,708763817,1147,1147,1147,1147,0
20230719,153400,708763817,1147,1147,1147,1147,0
20230719,153300,708763817,1147,1147,1147,1147,0
20230719,153200,708763817,1147,1147,1147,1147,4828
20230719,153100,708763817,1147,1147,1147,1147,0
20230719,153000,708763817,1147,1147,1147,1147,4828
20230719,152900,703226101,1145,1145,1145,1145,0
20230719,152800,703226101,1145,1145,1145,1145,0
20230719,152700,703226101,1145,1145,1145,1145,0
20230719,152600,703226101,1145,1145,1145,1145,0
20230719,152500,703226101,1145,1145,1145,1145,0
20230719,152400,703226101,1145,1145,1145,1145,0
20230719,152300,703226101,1145,1145,1145,1145,0
20230719,152200,703226101,1145,1145,1145,1145,0
20230719,152100,703226101,1145,1145,1145,1145,0
20230719,152000,703226101,1145,1145,1145,1145,0
20230719,151900,703226101,1145,1147,1148,1145,5626
20230719,151800,696773848,1145,1146,1146,1145,4857
20230719,151700,691212578,1146,1146,1146,1146,730
20230719,151600,690375998,1147,1147,1147,1147,18
20230719,151500,690355352,1146,1147,1147,1146,101
20230719,151400,690239506,1147,1147,1147,1146,4789
20230719,151300,684750672,1148,1148,1148,1148,9
20230719,151200,684740340,1148,1148,1148,1148,760
20230719,151100,683867860,1148,1147,1148,1147,1214
20230719,151000,682474947,1146,1146,1146,1146,540
20230719,150900,681856107,1146,1146,1146,1146,364
20230719,150800,681438963,1147,1147,1147,1147,0
20230719,150700,681438963,1147,1147,1147,1147,646
20230719,150600,680698001,1147,1148,1148,1147,2292
20230719,150500,678069075,1149,1149,1149,1149,0
20230719,150400,678069075,1149,1150,1150,1149,61
20230719,150300,677998985,1149,1149,1149,1149,600
20230719,150200,677309585,1149,1149,1149,1149,0
20230719,150100,677309585,1149,1149,1149,1149,1
20230719,150000,677308436,1150,1150,1150,1150,50
20230719,145900,677250936,1150,1150,1150,1150,0
20230719,145800,677250936,1150,1150,1150,1150,0
20230719,145700,677250936,1150,1150,1150,1150,0
20230719,145600,677250936,1150,1150,1150,1150,608
20230719,145500,676551736,1147,1147,1147,1147,1
20230719,145400,676550589,1147,1147,1147,1147,0
20230719,145300,676550589,1147,1147,1147,1147,918
20230719,145200,675497643,1147,1147,1147,1147,0
20230719,145100,675497643,1147,1148,1148,1147,1990
20230719,145000,673215099,1150,1150,1150,1150,0
20230719,144900,673215099,1150,1150,1150,1150,1
20230719,144800,673213949,1150,1150,1150,1150,0
20230719,144700,673213949,1150,1150,1150,1150,1
20230719,144600,673212799,1147,1147,1147,1147,1000
20230719,144500,672065799,1146,1146,1146,1146,0
20230719,144400,672065799,1146,1147,1147,1146,1711
20230719,144300,670103835,1150,1150,1150,1150,0
20230719,144200,670103835,1150,1150,1150,1150,0
20230719,144100,670103835,1150,1150,1150,1150,0
20230719,144000,670103835,1150,1150,1150,1150,1
20230719,143900,670102685,1147,1147,1147,1147,3
20230719,143800,670099244,1147,1147,1147,1147,0
20230719,143700,670099244,1147,1147,1147,1147,0
20230719,143600,670099244,1147,1147,1147,1147,0
20230719,143500,670099244,1147,1147,1147,1147,0
20230719,143400,670099244,1147,1147,1147,1147,0
20230719,143300,670099244,1147,1147,1147,1147,49
20230719,143200,670043041,1147,1147,1147,1147,49
20230719,143100,669986838,1146,1146,1146,1146,848
20230719,143000,669015030,1146,1147,1147,1146,900
20230719,142900,667983187,1150,1150,1150,1150,1
20230719,142800,667982037,1147,1147,1147,1147,2261
20230719,142700,665388670,1146,1147,1147,1146,1000
20230719,142600,664242570,1146,1146,1146,1146,660
20230719,142500,663486210,1146,1146,1146,1146,1029
20230719,142400,662306976,1146,1146,1146,1146,100
20230719,142300,662192376,1150,1150,1150,1150,1
20230719,142200,662191226,1146,1146,1146,1146,3000
20230719,142100,658753226,1146,1146,1146,1146,0
20230719,142000,658753226,1146,1146,1146,1146,0
20230719,141900,658753226,1146,1146,1146,1146,0
20230719,141800,658753226,1146,1146,1146,1146,50
20230719,141700,658695926,1146,1146,1146,1146,0
20230719,141600,658695926,1146,1146,1146,1146,0
20230719,141500,658695926,1146,1146,1146,1146,0
20230719,141400,658695926,1146,1146,1146,1146,8
20230719,141300,658686758,1146,1146,1146,1146,0
20230719,141200,658686758,1146,1146,1146,1146,0
20230719,141100,658686758,1146,1146,1146,1146,0
20230719,141000,658686758,1146,1146,1146,1146,0
20230719,140900,658686758,1146,1146,1146,1146,0
20230719,140800,658686758,1146,1146,1146,1146,0
20230719,140700,658686758,1146,1146,1146,1146,2
20230719,140600,658684466,1151,1151,1151,1151,0
20230719,140500,658684466,1151,1151,1151,1151,0
20230719,140400,658684466,1151,1151,1151,1151,0
20230719,140300,658684466,1151,1151,1151,1151,1
20230719,140200,658683315,1146,1151,1151,1146,882
20230719,140100,657672114,1148,1151,1151,1148,94
20230719,140000,657564175,1152,1152,1152,1152,0
20230719,135900,657564175,1152,1152,1152,1152,0
20230719,135800,657564175,1152,1152,1152,1152,0
20230719,135700,657564175,1152,1152,1152,1152,0
20230719,135600,657564175,1152,1152,1152,1152,0
20230719,135500,657564175,1152,1152,1152,1152,0
20230719,135400,657564175,1152,1152,1152,1152,0
20230719,135300,657564175,1152,1152,1152,1152,191
20230719,135200,657344143,1153,1153,1153,1153,0
20230719,135100,657344143,1153,1152,1153,1152,712
20230719,135000,656523918,1151,1151,1151,1151,3244
20230719,134900,652790074,1150,1150,1150,1150,1
20230719,134800,652788924,1151,1151,1151,1151,0
20230719,134700,652788924,1151,1151,1151,1151,0
20230719,134600,652788924,1151,1151,1151,1151,1
20230719,134500,652787773,1151,1151,1151,1151,1
20230719,134400,652786622,1146,1151,1151,1146,156
20230719,134300,652607071,1151,1151,1151,1151,0
20230719,134200,652607071,1151,1146,1151,1146,261
20230719,134100,652307960,1151,1151,1151,1151,57
20230719,134000,652242353,1151,1151,1151,1151,0
20230719,133900,652242353,1151,1151,1151,1151,0
20230719,133800,652242353,1151,1151,1151,1151,11
20230719,133700,652229692,1152,1152,1152,1152,0
20230719,133600,652229692,1152,1152,1152,1152,1
20230719,133500,652228540,1146,1146,1146,1146,0
20230719,133400,652228540,1146,1147,1147,1146,6000
20230719,133300,645349944,1152,1152,1152,1152,1
20230719,133200,645348792,1147,1147,1147,1147,50
20230719,133100,645291442,1153,1153,1153,1153,0
20230719,133000,645291442,1153,1153,1153,1153,16
20230719,132900,645272994,1153,1153,1153,1153,27
20230719,132800,645241863,1153,1153,1153,1153,0
20230719,132700,645241863,1153,1148,1153,1147,10001
20230719,132600,633770510,1153,1153,1153,1153,87
20230719,132500,633670199,1153,1148,1153,1147,202
20230719,132400,633438302,1154,1154,1154,1154,0
20230719,132300,633438302,1154,1152,1154,1147,4704
20230719,132200,628035977,1154,1154,1155,1154,2670
20230719,132100,624953797,1155,1155,1155,1154,1249
20230719,132000,623512432,1154,1154,1154,1154,2811
20230719,131900,620268538,1154,1154,1154,1154,400
20230719,131800,619806938,1154,1153,1154,1153,214
20230719,131700,619560195,1153,1153,1153,1153,32
20230719,131600,619523299,1153,1151,1153,1151,3822
20230719,131500,615121646,1152,1152,1152,1152,0
20230719,131400,615121646,1152,1152,1152,1152,0
20230719,131300,615121646,1152,1152,1152,1152,1
20230719,131200,615120494,1147,1151,1151,1147,24
20230719,131100,615092914,1151,1150,1152,1150,1221
20230719,131000,613686665,1151,1151,1151,1151,0
20230719,130900,613686665,1151,1151,1151,1151,0
20230719,130800,613686665,1151,1150,1151,1150,435
20230719,130700,613186414,1150,1150,1150,1150,0
20230719,130600,613186414,1150,1150,1150,1150,4000
20230719,130500,608586414,1150,1150,1150,1150,0
20230719,130400,608586414,1150,1150,1150,1150,0
20230719,130300,608586414,1150,1150,1150,1150,0
20230719,130200,608586414,1150,1150,1150,1150,0
20230719,130100,608586414,1150,1150,1150,1150,847
20230719,130000,607612364,1150,1150,1150,1150,0
20230719,125900,607612364,1150,1150,1150,1150,0
20230719,125800,607612364,1150,1150,1150,1150,1
20230719,125700,607611214,1147,1147,1147,1147,261
20230719,125600,607311847,1147,1147,1147,1146,589
20230719,125500,606636840,1147,1147,1147,1147,2
20230719,125400,606634546,1147,1147,1147,1147,768
20230719,125300,605753650,1150,1150,1150,1150,0
20230719,125200,605753650,1150,1150,1150,1150,20
20230719,125100,605730650,1150,1150,1150,1150,134
20230719,125000,605576550,1152,1152,1152,1152,10
20230719,124900,605565030,1152,1152,1152,1152,100
20230719,124800,605449830,1152,1152,1152,1152,0
20230719,124700,605449830,1152,1151,1152,1151,2
20230719,124600,605447527,1151,1151,1151,1151,100
20230719,124500,605332427,1152,1152,1152,1152,0
20230719,124400,605332427,1152,1152,1152,1152,0
20230719,124300,605332427,1152,1152,1152,1152,0
20230719,124200,605332427,1152,1152,1152,1152,0
20230719,124100,605332427,1152,1152,1152,1152,0
20230719,124000,605332427,1152,1152,1152,1152,0
20230719,123900,605332427,1152,1151,1152,1147,331
20230719,123800,604952729,1152,1152,1152,1152,0
20230719,123700,604952729,1152,1152,1152,1152,0
20230719,123600,604952729,1152,1152,1152,1152,2
20230719,123500,604950425,1152,1152,1152,1152,0
20230719,123400,604950425,1152,1152,1152,1152,1
20230719,123300,604949273,1146,1152,1152,1146,185
20230719,123200,604736522,1152,1152,1152,1152,0
20230719,123100,604736522,1152,1152,1152,1152,0
20230719,123000,604736522,1152,1151,1152,1151,1208
20230719,122900,603346113,1151,1151,1151,1151,1
20230719,122800,603344962,1143,1143,1143,1143,0
20230719,122700,603344962,1143,1147,1147,1143,6351
20230719,122600,596073480,1153,1153,1153,1153,0
20230719,122500,596073480,1153,1153,1153,1153,0
20230719,122400,596073480,1153,1153,1153,1153,1
20230719,122300,596072327,1147,1147,1147,1147,291
20230719,122200,595738550,1153,1153,1153,1147,10
20230719,122100,595727068,1153,1153,1153,1153,1
20230719,122000,595725915,1147,1147,1147,1147,13
20230719,121900,595711004,1148,1148,1148,1148,234
20230719,121800,595442372,1148,1151,1151,1148,2467
20230719,121700,592609336,1153,1151,1153,1151,96
20230719,121600,592498800,1155,1155,1155,1155,0
20230719,121500,592498800,1155,1155,1155,1155,0
20230719,121400,592498800,1155,1155,1155,1155,0
20230719,121300,592498800,1155,1155,1155,1155,1
20230719,121200,592497645,1155,1155,1155,1155,0
20230719,121100,592497645,1155,1153,1155,1153,74
20230719,121000,592412197,1153,1153,1153,1153,1
20230719,120900,592411044,1151,1149,1151,1149,3278
20230719,120800,588641187,1149,1149,1149,1149,0
20230719,120700,588641187,1149,1149,1149,1149,0
20230719,120600,588641187,1149,1149,1149,1149,0
20230719,120500,588641187,1149,1149,1149,1149,0
20230719,120400,588641187,1149,1149,1149,1149,0
20230719,120300,588641187,1149,1149,1149,1149,0
20230719,120200,588641187,1149,1149,1149,1149,0
20230719,120100,588641187,1149,1149,1149,1149,250
20230719,120000,588353937,1149,1148,1149,1148,691
20230719,115900,587560668,1148,1148,1148,1148,1
20230719,115800,587559520,1146,1146,1146,1146,448
20230719,115700,587046112,1146,1145,1146,1145,5998
20230719,115600,580178301,1144,1145,1145,1144,4342
20230719,115500,575209488,1146,1145,1146,1145,21
20230719,115400,575185442,1146,1146,1146,1146,0
20230719,115300,575185442,1146,1146,1146,1145,2216
20230719,115200,572646696,1148,1148,1148,1147,2521
20230719,115100,569754160,1150,1150,1150,1150,0
20230719,115000,569754160,1150,1149,1150,1148,373
20230719,114900,569325944,1150,1150,1150,1150,30
20230719,114800,569291444,1151,1151,1151,1151,0
20230719,114700,569291444,1151,1150,1151,1150,5943
20230719,114600,562451097,1151,1150,1151,1150,6
20230719,114500,562444196,1150,1150,1152,1150,2680
20230719,114400,559358193,1150,1148,1150,1148,723
20230719,114300,558527287,1150,1151,1152,1149,7400
20230719,114200,550018417,1153,1151,1153,1150,38
20230719,114100,549974678,1151,1151,1153,1151,3293
20230719,114000,546184433,1151,1154,1154,1151,2870
20230719,113900,542878356,1153,1153,1153,1153,0
20230719,113800,542878356,1153,1155,1155,1153,37
20230719,113700,542835659,1155,1155,1155,1154,567
20230719,113600,542180974,1155,1153,1155,1153,1882
20230719,113500,540009773,1156,1156,1156,1156,0
20230719,113400,540009773,1156,1155,1157,1153,2419
20230719,113300,537218026,1158,1158,1158,1158,10
20230719,113200,537206446,1158,1158,1158,1158,0
20230719,113100,537206446,1158,1155,1158,1155,2
20230719,113000,537204133,1155,1155,1155,1155,0
20230719,112900,537204133,1155,1155,1155,1155,138
20230719,112800,537044743,1155,1155,1155,1155,20
20230719,112700,537021643,1155,1154,1155,1154,2673
20230719,112600,533936998,1154,1154,1154,1154,5
20230719,112500,533931228,1154,1155,1158,1153,1407
20230719,112400,532307231,1155,1154,1155,1153,371
20230719,112300,531879388,1154,1158,1158,1154,2753
20230719,112200,528699025,1160,1158,1160,1158,28
20230719,112100,528666559,1160,1160,1160,1160,201
20230719,112000,528433399,1159,1159,1159,1159,0
20230719,111900,528433399,1159,1159,1160,1159,101
20230719,111800,528316339,1159,1159,1159,1159,334
20230719,111700,527929233,1159,1159,1159,1159,65
20230719,111600,527853898,1159,1159,1159,1159,80
20230719,111500,527761178,1159,1158,1159,1158,566
20230719,111400,527105318,1158,1158,1159,1158,217
20230719,111300,526854030,1159,1158,1159,1156,1538
20230719,111200,525074657,1156,1157,1159,1156,1483
20230719,111100,523359748,1159,1157,1159,1157,2
20230719,111000,523357432,1157,1158,1158,1157,44
20230719,110900,523306481,1158,1158,1158,1158,0
20230719,110800,523306481,1158,1158,1158,1158,0
20230719,110700,523306481,1158,1158,1158,1158,6
20230719,110600,523299533,1158,1159,1159,1158,166
20230719,110500,523107302,1155,1155,1155,1155,0
20230719,110400,523107302,1155,1165,1165,1155,2290
20230719,110300,520460761,1155,1160,1160,1155,1946
20230719,110200,518205584,1160,1163,1163,1160,88
20230719,110100,518103359,1163,1163,1163,1163,758
20230719,110000,517221805,1163,1163,1163,1163,367
20230719,105900,516794984,1163,1163,1163,1163,1649
20230719,105800,514877197,1166,1166,1166,1166,1
20230719,105700,514876031,1163,1163,1163,1163,398
20230719,105600,514413157,1160,1162,1162,1160,3226
20230719,105500,510669542,1162,1162,1162,1162,0
20230719,105400,510669542,1162,1162,1162,1162,0
20230719,105300,510669542,1162,1162,1162,1162,31
20230719,105200,510633520,1163,1163,1163,1163,298
20230719,105100,510286946,1163,1164,1164,1163,4124
20230719,105000,505486611,1164,1165,1165,1164,2797
20230719,104900,502228408,1165,1165,1165,1165,1000
20230719,104800,501063408,1165,1165,1168,1165,699
20230719,104700,500249070,1165,1165,1165,1165,505
20230719,104600,499660745,1165,1164,1165,1164,19111
20230719,104500,477415540,1164,1168,1168,1164,16577
20230719,104400,458108705,1169,1169,1169,1169,0
20230719,104300,458108705,1169,1169,1169,1169,0
20230719,104200,458108705,1169,1169,1169,1169,0
20230719,104100,458108705,1169,1169,1169,1169,0
20230719,104000,458108705,1169,1169,1169,1169,0
20230719,103900,458108705,1169,1169,1169,1169,0
20230719,103800,458108705,1169,1169,1169,1169,1
20230719,103700,458107536,1167,1167,1169,1167,3375
20230719,103600,454165437,1167,1166,1167,1166,178
20230719,103500,453957885,1167,1166,1167,1166,1570
20230719,103400,452125696,1167,1168,1168,1167,2001
20230719,103300,449789528,1169,1168,1169,1165,3230
20230719,103200,446025543,1169,1169,1169,1169,1465
20230719,103100,444312958,1169,1169,1169,1169,429
20230719,103000,443811457,1169,1168,1169,1168,757
20230719,102900,442926843,1166,1169,1169,1166,560
20230719,102800,442272908,1169,1168,1169,1167,784
20230719,102700,441357003,1168,1168,1168,1168,1
20230719,102600,441355835,1168,1168,1168,1168,3
20230719,102500,441352331,1168,1168,1168,1168,1
20230719,102400,441351163,1167,1167,1167,1167,150
20230719,102300,441176113,1167,1167,1167,1167,801
20230719,102200,440241346,1167,1167,1169,1167,142
20230719,102100,440075451,1166,1165,1168,1165,1290
20230719,102000,438569945,1164,1169,1169,1164,11765
20230719,101900,424859521,1168,1170,1170,1168,1040
20230719,101800,423643898,1172,1172,1172,1172,200
20230719,101700,423409498,1172,1172,1172,1172,3166
20230719,101600,419698946,1172,1172,1172,1172,1
20230719,101500,419697774,1168,1167,1171,1167,3538
20230719,101400,415563894,1168,1168,1168,1167,3977
20230719,101300,410918882,1168,1171,1171,1168,1862
20230719,101200,408741785,1171,1172,1172,1171,240
20230719,101100,408460619,1174,1172,1174,1171,1108
20230719,101000,407161557,1172,1171,1172,1171,2293
20230719,100900,404474449,1172,1172,1172,1172,23
20230719,100800,404447493,1172,1172,1172,1172,4746
20230719,100700,398885181,1172,1174,1176,1172,2941
20230719,100600,395436460,1174,1175,1178,1173,4209
20230719,100500,390495110,1172,1171,1172,1171,5017
20230719,100400,384620186,1176,1170,1176,1170,2878
20230719,100300,381248374,1175,1176,1177,1168,9007
20230719,100200,370710795,1177,1178,1186,1164,35451
20230719,100100,329080313,1178,1156,1190,1156,116599
20230719,100000,192504920,1156,1150,1156,1147,2627
20230719,095900,189475486,1160,1160,1160,1145,3021
20230719,095800,185988280,1160,1152,1160,1152,13120
20230719,095700,170817855,1154,1153,1154,1153,1850
20230719,095600,168684616,1153,1150,1153,1150,3870
20230719,095500,164232024,1150,1150,1150,1150,1
20230719,095400,164230874,1151,1152,1152,1144,3477
20230719,095300,160233064,1152,1150,1152,1150,6404
20230719,095200,152867483,1150,1149,1150,1149,1657
20230719,095100,150962320,1150,1149,1150,1149,1916
20230719,095000,148760835,1149,1149,1149,1149,4
20230719,094900,148756239,1152,1147,1152,1144,5928
20230719,094800,141967498,1152,1148,1152,1147,1395
20230719,094700,140367051,1153,1153,1153,1153,1
20230719,094600,140365898,1149,1149,1153,1148,1922
20230719,094500,138157966,1155,1156,1156,1155,1394
20230719,094400,136546529,1156,1154,1156,1154,4648
20230719,094300,131177932,1155,1155,1155,1155,0
20230719,094200,131177932,1155,1154,1155,1154,3434
20230719,094100,127214622,1154,1153,1154,1153,1115
20230719,094000,125928975,1155,1149,1155,1149,11861
20230719,093900,112268950,1150,1148,1150,1148,8704
20230719,093800,102268351,1148,1148,1148,1148,1
20230719,093700,102267203,1148,1148,1148,1148,10
20230719,093600,102255723,1148,1148,1148,1148,496
20230719,093500,101686315,1149,1149,1149,1149,100
20230719,093400,101571415,1149,1143,1149,1143,71
20230719,093300,101490256,1149,1149,1149,1149,31
20230719,093200,101454637,1144,1144,1144,1144,2129
20230719,093100,99019061,1149,1149,1149,1149,1
20230719,093000,99017912,1144,1144,1144,1144,20
20230719,092900,98995032,1149,1144,1149,1144,300
20230719,092800,98651332,1150,1144,1150,1144,43
20230719,092700,98602134,1150,1150,1150,1150,434
20230719,092600,98103034,1151,1151,1151,1151,0
20230719,092500,98103034,1151,1151,1151,1151,100
20230719,092400,97987934,1152,1151,1152,1151,1000
20230719,092300,96836803,1151,1146,1151,1146,1396
20230719,092200,95234505,1146,1146,1146,1146,0
20230719,092100,95234505,1146,1146,1146,1146,0
20230719,092000,95234505,1146,1139,1146,1139,329
20230719,091900,94859767,1139,1140,1140,1139,43
20230719,091800,94810789,1138,1145,1146,1138,12423
20230719,091700,80657243,1143,1142,1143,1142,1267
20230719,091600,79210284,1142,1139,1142,1138,30481
20230719,091500,44490159,1139,1140,1140,1139,6702
20230719,091400,36853252,1142,1141,1142,1141,1286
20230719,091300,35384926,1141,1142,1142,1141,2007
20230719,091200,33093929,1142,1143,1143,1142,711
20230719,091100,32281966,1143,1143,1143,1143,4718
20230719,091000,26889292,1143,1143,1143,1143,30
20230719,090900,26855002,1143,1147,1147,1143,1004
20230719,090800,25707422,1149,1148,1149,1148,1002
20230719,090700,24556126,1149,1149,1149,1149,11
20230719,090600,24543487,1150,1150,1150,1150,121
20230719,090500,24404337,1150,1147,1150,1141,9500
20230719,090400,13548178,1152,1152,1152,1152,31
20230719,090300,13512466,1152,1152,1152,1152,1
20230719,090200,13511314,1150,1155,1155,1150,2117
20230719,090100,11075454,1156,1153,1156,1153,6644
20230719,090000,3403639,1154,1147,1154,1147,2966