KissMeData/085310/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194800,418546331,1044,1044,1044,1044,6126
20230719,194700,418546331,1044,1044,1044,1044,0
20230719,194600,418546331,1044,1044,1044,1044,0
20230719,194500,418546331,1044,1044,1044,1044,0
20230719,194400,418546331,1044,1044,1044,1044,0
20230719,194300,418546331,1044,1044,1044,1044,0
20230719,194200,418546331,1044,1044,1044,1044,0
20230719,194100,418546331,1044,1044,1044,1044,0
20230719,194000,418546331,1044,1044,1044,1044,0
20230719,193900,418546331,1044,1044,1044,1044,0
20230719,193800,418546331,1044,1044,1044,1044,0
20230719,193700,418546331,1044,1044,1044,1044,0
20230719,193600,418546331,1044,1044,1044,1044,0
20230719,193500,418546331,1044,1044,1044,1044,0
20230719,193400,418546331,1044,1044,1044,1044,0
20230719,193300,418546331,1044,1044,1044,1044,0
20230719,193200,418546331,1044,1044,1044,1044,0
20230719,193100,418546331,1044,1044,1044,1044,0
20230719,193000,418546331,1044,1044,1044,1044,0
20230719,192900,418546331,1044,1044,1044,1044,0
20230719,192800,418546331,1044,1044,1044,1044,0
20230719,192700,418546331,1044,1044,1044,1044,0
20230719,192600,418546331,1044,1044,1044,1044,0
20230719,192500,418546331,1044,1044,1044,1044,0
20230719,192400,418546331,1044,1044,1044,1044,0
20230719,192300,418546331,1044,1044,1044,1044,0
20230719,192200,418546331,1044,1044,1044,1044,0
20230719,192100,418546331,1044,1044,1044,1044,0
20230719,192000,418546331,1044,1044,1044,1044,0
20230719,191900,418546331,1044,1044,1044,1044,0
20230719,191800,418546331,1044,1044,1044,1044,6126
20230719,191700,418546331,1044,1044,1044,1044,0
20230719,191600,418546331,1044,1044,1044,1044,0
20230719,191500,418546331,1044,1044,1044,1044,0
20230719,191400,418546331,1044,1044,1044,1044,0
20230719,191300,418546331,1044,1044,1044,1044,0
20230719,191200,418546331,1044,1044,1044,1044,0
20230719,191100,418546331,1044,1044,1044,1044,0
20230719,191000,418546331,1044,1044,1044,1044,0
20230719,190900,418546331,1044,1044,1044,1044,0
20230719,190800,418546331,1044,1044,1044,1044,0
20230719,190700,418546331,1044,1044,1044,1044,0
20230719,190600,418546331,1044,1044,1044,1044,0
20230719,190500,418546331,1044,1044,1044,1044,0
20230719,190400,418546331,1044,1044,1044,1044,0
20230719,190300,418546331,1044,1044,1044,1044,0
20230719,190200,418546331,1044,1044,1044,1044,0
20230719,190100,418546331,1044,1044,1044,1044,0
20230719,190000,418546331,1044,1044,1044,1044,0
20230719,185900,418546331,1044,1044,1044,1044,0
20230719,185800,418546331,1044,1044,1044,1044,0
20230719,185700,418546331,1044,1044,1044,1044,0
20230719,185600,418546331,1044,1044,1044,1044,0
20230719,185500,418546331,1044,1044,1044,1044,0
20230719,185400,418546331,1044,1044,1044,1044,0
20230719,185300,418546331,1044,1044,1044,1044,0
20230719,185200,418546331,1044,1044,1044,1044,0
20230719,185100,418546331,1044,1044,1044,1044,0
20230719,185000,418546331,1044,1044,1044,1044,0
20230719,184900,418546331,1044,1044,1044,1044,0
20230719,184800,418546331,1044,1044,1044,1044,6126
20230719,184700,418546331,1044,1044,1044,1044,0
20230719,184600,418546331,1044,1044,1044,1044,0
20230719,184500,418546331,1044,1044,1044,1044,0
20230719,184400,418546331,1044,1044,1044,1044,0
20230719,184300,418546331,1044,1044,1044,1044,0
20230719,184200,418546331,1044,1044,1044,1044,0
20230719,184100,418546331,1044,1044,1044,1044,0
20230719,184000,418546331,1044,1044,1044,1044,0
20230719,183900,418546331,1044,1044,1044,1044,0
20230719,183800,418546331,1044,1044,1044,1044,0
20230719,183700,418546331,1044,1044,1044,1044,0
20230719,183600,418546331,1044,1044,1044,1044,0
20230719,183500,418546331,1044,1044,1044,1044,0
20230719,183400,418546331,1044,1044,1044,1044,0
20230719,183300,418546331,1044,1044,1044,1044,0
20230719,183200,418546331,1044,1044,1044,1044,0
20230719,183100,418546331,1044,1044,1044,1044,0
20230719,183000,418546331,1044,1044,1044,1044,0
20230719,182900,418546331,1044,1044,1044,1044,0
20230719,182800,418546331,1044,1044,1044,1044,0
20230719,182700,418546331,1044,1044,1044,1044,0
20230719,182600,418546331,1044,1044,1044,1044,0
20230719,182500,418546331,1044,1044,1044,1044,0
20230719,182400,418546331,1044,1044,1044,1044,0
20230719,182300,418546331,1044,1044,1044,1044,0
20230719,182200,418546331,1044,1044,1044,1044,0
20230719,182100,418546331,1044,1044,1044,1044,0
20230719,182000,418546331,1044,1044,1044,1044,0
20230719,181900,418546331,1044,1044,1044,1044,0
20230719,181800,418546331,1044,1044,1044,1044,6126
20230719,181700,418546331,1044,1044,1044,1044,0
20230719,181600,418546331,1044,1044,1044,1044,0
20230719,181500,418546331,1044,1044,1044,1044,0
20230719,181400,418546331,1044,1044,1044,1044,0
20230719,181300,418546331,1044,1044,1044,1044,0
20230719,181200,418546331,1044,1044,1044,1044,0
20230719,181100,418546331,1044,1044,1044,1044,0
20230719,181000,418546331,1044,1044,1044,1044,0
20230719,180900,418546331,1044,1044,1044,1044,0
20230719,180800,418546331,1044,1044,1044,1044,0
20230719,180700,418546331,1044,1044,1044,1044,0
20230719,180600,418546331,1044,1044,1044,1044,0
20230719,180500,418546331,1044,1044,1044,1044,0
20230719,180400,418546331,1044,1044,1044,1044,0
20230719,180300,418546331,1044,1044,1044,1044,0
20230719,180200,418546331,1044,1044,1044,1044,0
20230719,180100,418546331,1044,1044,1044,1044,0
20230719,180000,418546331,1044,1044,1044,1044,0
20230719,175900,418546331,1044,1044,1044,1044,0
20230719,175800,418546331,1044,1044,1044,1044,0
20230719,175700,418546331,1044,1044,1044,1044,0
20230719,175600,418546331,1044,1044,1044,1044,0
20230719,175500,418546331,1044,1044,1044,1044,0
20230719,175400,418546331,1044,1044,1044,1044,0
20230719,175300,418546331,1044,1044,1044,1044,0
20230719,175200,418546331,1044,1044,1044,1044,0
20230719,175100,418546331,1044,1044,1044,1044,0
20230719,175000,418546331,1044,1044,1044,1044,0
20230719,174900,418546331,1044,1044,1044,1044,0
20230719,174800,418546331,1044,1044,1044,1044,6126
20230719,174700,418546331,1044,1044,1044,1044,0
20230719,174600,418546331,1044,1044,1044,1044,0
20230719,174500,418546331,1044,1044,1044,1044,0
20230719,174400,418546331,1044,1044,1044,1044,0
20230719,174300,418546331,1044,1044,1044,1044,0
20230719,174200,418546331,1044,1044,1044,1044,0
20230719,174100,418546331,1044,1044,1044,1044,0
20230719,174000,418546331,1044,1044,1044,1044,0
20230719,173900,418546331,1044,1044,1044,1044,0
20230719,173800,418546331,1044,1044,1044,1044,0
20230719,173700,418546331,1044,1044,1044,1044,0
20230719,173600,418546331,1044,1044,1044,1044,0
20230719,173500,418546331,1044,1044,1044,1044,0
20230719,173400,418546331,1044,1044,1044,1044,0
20230719,173300,418546331,1044,1044,1044,1044,0
20230719,173200,418546331,1044,1044,1044,1044,0
20230719,173100,418546331,1044,1044,1044,1044,0
20230719,173000,418546331,1044,1044,1044,1044,0
20230719,172900,418546331,1044,1044,1044,1044,0
20230719,172800,418546331,1044,1044,1044,1044,0
20230719,172700,418546331,1044,1044,1044,1044,0
20230719,172600,418546331,1044,1044,1044,1044,0
20230719,172500,418546331,1044,1044,1044,1044,0
20230719,172400,418546331,1044,1044,1044,1044,0
20230719,172300,418546331,1044,1044,1044,1044,0
20230719,172200,418546331,1044,1044,1044,1044,0
20230719,172100,418546331,1044,1044,1044,1044,0
20230719,172000,418546331,1044,1044,1044,1044,0
20230719,171900,418546331,1044,1044,1044,1044,0
20230719,171800,418546331,1044,1044,1044,1044,6126
20230719,171700,418546331,1044,1044,1044,1044,0
20230719,171600,418546331,1044,1044,1044,1044,0
20230719,171500,418546331,1044,1044,1044,1044,0
20230719,171400,418546331,1044,1044,1044,1044,0
20230719,171300,418546331,1044,1044,1044,1044,0
20230719,171200,418546331,1044,1044,1044,1044,0
20230719,171100,418546331,1044,1044,1044,1044,0
20230719,171000,418546331,1044,1044,1044,1044,0
20230719,170900,418546331,1044,1044,1044,1044,0
20230719,170800,418546331,1044,1044,1044,1044,0
20230719,170700,418546331,1044,1044,1044,1044,0
20230719,170600,418546331,1044,1044,1044,1044,0
20230719,170500,418546331,1044,1044,1044,1044,0
20230719,170400,418546331,1044,1044,1044,1044,0
20230719,170300,418546331,1044,1044,1044,1044,0
20230719,170200,418546331,1044,1044,1044,1044,0
20230719,170100,418546331,1044,1044,1044,1044,0
20230719,170000,418546331,1044,1044,1044,1044,0
20230719,165900,418546331,1044,1044,1044,1044,0
20230719,165800,418546331,1044,1044,1044,1044,0
20230719,165700,418546331,1044,1044,1044,1044,0
20230719,165600,418546331,1044,1044,1044,1044,0
20230719,165500,418546331,1044,1044,1044,1044,0
20230719,165400,418546331,1044,1044,1044,1044,0
20230719,165300,418546331,1044,1044,1044,1044,0
20230719,165200,418546331,1044,1044,1044,1044,0
20230719,165100,418546331,1044,1044,1044,1044,0
20230719,165000,418546331,1044,1044,1044,1044,0
20230719,164900,418546331,1044,1044,1044,1044,0
20230719,164800,418546331,1044,1044,1044,1044,6126
20230719,164700,418546331,1044,1044,1044,1044,0
20230719,164600,418546331,1044,1044,1044,1044,0
20230719,164500,418546331,1044,1044,1044,1044,0
20230719,164400,418546331,1044,1044,1044,1044,0
20230719,164300,418546331,1044,1044,1044,1044,0
20230719,164200,418546331,1044,1044,1044,1044,0
20230719,164100,418546331,1044,1044,1044,1044,0
20230719,164000,418546331,1044,1044,1044,1044,0
20230719,163900,418546331,1044,1044,1044,1044,0
20230719,163800,418546331,1044,1044,1044,1044,0
20230719,163700,418546331,1044,1044,1044,1044,0
20230719,163600,418546331,1044,1044,1044,1044,0
20230719,163500,418546331,1044,1044,1044,1044,0
20230719,163400,418546331,1044,1044,1044,1044,0
20230719,163300,418546331,1044,1044,1044,1044,0
20230719,163200,418546331,1044,1044,1044,1044,0
20230719,163100,418546331,1044,1044,1044,1044,0
20230719,163000,418546331,1044,1044,1044,1044,0
20230719,162900,418546331,1044,1044,1044,1044,0
20230719,162800,418546331,1044,1044,1044,1044,0
20230719,162700,418546331,1044,1044,1044,1044,0
20230719,162600,418546331,1044,1044,1044,1044,0
20230719,162500,418546331,1044,1044,1044,1044,0
20230719,162400,418546331,1044,1044,1044,1044,0
20230719,162300,418546331,1044,1044,1044,1044,0
20230719,162200,418546331,1044,1044,1044,1044,0
20230719,162100,418546331,1044,1044,1044,1044,0
20230719,162000,418546331,1044,1044,1044,1044,0
20230719,161900,418546331,1044,1044,1044,1044,0
20230719,161800,418546331,1044,1044,1044,1044,6126
20230719,161700,418546331,1044,1044,1044,1044,0
20230719,161600,418546331,1044,1044,1044,1044,0
20230719,161500,418546331,1044,1044,1044,1044,0
20230719,161400,418546331,1044,1044,1044,1044,0
20230719,161300,418546331,1044,1044,1044,1044,0
20230719,161200,418546331,1044,1044,1044,1044,0
20230719,161100,418546331,1044,1044,1044,1044,0
20230719,161000,418546331,1044,1044,1044,1044,0
20230719,160900,418546331,1044,1044,1044,1044,0
20230719,160800,418546331,1044,1044,1044,1044,0
20230719,160700,418546331,1044,1044,1044,1044,0
20230719,160600,418546331,1044,1044,1044,1044,0
20230719,160500,418546331,1044,1044,1044,1044,0
20230719,160400,418546331,1044,1044,1044,1044,0
20230719,160300,418546331,1044,1044,1044,1044,0
20230719,160200,418546331,1044,1044,1044,1044,0
20230719,160100,418546331,1044,1044,1044,1044,0
20230719,160000,418546331,1044,1044,1044,1044,0
20230719,155900,418546331,1044,1044,1044,1044,0
20230719,155800,418546331,1044,1044,1044,1044,0
20230719,155700,418546331,1044,1044,1044,1044,0
20230719,155600,418546331,1044,1044,1044,1044,0
20230719,155500,418546331,1044,1044,1044,1044,0
20230719,155400,418546331,1044,1044,1044,1044,0
20230719,155300,418546331,1044,1044,1044,1044,0
20230719,155200,418546331,1044,1044,1044,1044,0
20230719,155100,418546331,1044,1044,1044,1044,0
20230719,155000,418546331,1044,1044,1044,1044,0
20230719,154900,418546331,1044,1044,1044,1044,0
20230719,154800,418546331,1044,1044,1044,1044,6126
20230719,154700,418546331,1044,1044,1044,1044,0
20230719,154600,418546331,1044,1044,1044,1044,0
20230719,154500,418546331,1044,1044,1044,1044,0
20230719,154400,418546331,1044,1044,1044,1044,0
20230719,154300,418546331,1044,1044,1044,1044,0
20230719,154200,418546331,1044,1044,1044,1044,0
20230719,154100,418546331,1044,1044,1044,1044,0
20230719,154000,418546331,1044,1044,1044,1044,0
20230719,153900,418546331,1044,1044,1044,1044,0
20230719,153800,418546331,1044,1044,1044,1044,0
20230719,153700,418546331,1044,1044,1044,1044,0
20230719,153600,418546331,1044,1044,1044,1044,0
20230719,153500,418546331,1044,1044,1044,1044,0
20230719,153400,418546331,1044,1044,1044,1044,0
20230719,153300,418546331,1044,1044,1044,1044,0
20230719,153200,418546331,1044,1044,1044,1044,0
20230719,153100,418546331,1044,1044,1044,1044,0
20230719,153000,418546331,1044,1044,1044,1044,6126
20230719,152900,412150787,1050,1050,1050,1050,0
20230719,152800,412150787,1050,1050,1050,1050,0
20230719,152700,412150787,1050,1050,1050,1050,0
20230719,152600,412150787,1050,1050,1050,1050,0
20230719,152500,412150787,1050,1050,1050,1050,0
20230719,152400,412150787,1050,1050,1050,1050,0
20230719,152300,412150787,1050,1050,1050,1050,0
20230719,152200,412150787,1050,1050,1050,1050,0
20230719,152100,412150787,1050,1050,1050,1050,0
20230719,152000,412150787,1050,1050,1050,1050,0
20230719,151900,412150787,1050,1051,1051,1048,457
20230719,151800,411671516,1051,1050,1051,1049,2735
20230719,151700,408802008,1051,1041,1051,1041,12489
20230719,151600,395726387,1041,1042,1050,1038,13643
20230719,151500,381552799,1050,1050,1050,1044,597
20230719,151400,380929333,1051,1051,1051,1045,356
20230719,151300,380555461,1051,1051,1051,1051,564
20230719,151200,379962697,1048,1050,1051,1048,1544
20230719,151100,378343581,1051,1051,1051,1051,0
20230719,151000,378343581,1051,1051,1051,1051,52
20230719,150900,378288929,1051,1051,1052,1050,60
20230719,150800,378225881,1052,1051,1052,1051,4
20230719,150700,378221674,1053,1049,1055,1047,2602
20230719,150600,375493056,1054,1035,1055,1035,55837
20230719,150500,317060974,1034,1032,1034,1032,5887
20230719,150400,310980605,1032,1032,1032,1032,41
20230719,150300,310938293,1032,1031,1032,1030,1613
20230719,150200,309275683,1031,1032,1032,1031,1561
20230719,150100,307666231,1032,1032,1033,1032,211
20230719,150000,307448368,1033,1032,1033,1031,271
20230719,145900,307168785,1032,1032,1032,1032,0
20230719,145800,307168785,1032,1032,1032,1032,11
20230719,145700,307157433,1033,1033,1033,1033,19
20230719,145600,307137806,1035,1035,1035,1035,1
20230719,145500,307136771,1035,1034,1035,1034,3
20230719,145400,307133668,1035,1034,1035,1034,10
20230719,145300,307123327,1034,1031,1036,1031,3893
20230719,145200,303109594,1031,1034,1034,1031,13571
20230719,145100,289104917,1037,1034,1037,1034,1103
20230719,145000,287964403,1037,1035,1037,1034,274
20230719,144900,287681048,1038,1038,1038,1038,0
20230719,144800,287681048,1038,1038,1038,1038,0
20230719,144700,287681048,1038,1038,1038,1038,0
20230719,144600,287681048,1038,1038,1038,1038,0
20230719,144500,287681048,1038,1038,1038,1037,30
20230719,144400,287649912,1038,1038,1038,1038,2027
20230719,144300,285545886,1038,1034,1038,1034,41
20230719,144200,285503448,1038,1038,1038,1033,131
20230719,144100,285368065,1034,1034,1034,1034,1
20230719,144000,285367031,1038,1034,1038,1034,12
20230719,143900,285354607,1034,1037,1038,1034,1145
20230719,143800,284168546,1037,1037,1037,1037,2
20230719,143700,284166472,1036,1036,1036,1036,0
20230719,143600,284166472,1036,1036,1036,1036,0
20230719,143500,284166472,1036,1036,1036,1036,0
20230719,143400,284166472,1036,1037,1038,1036,13
20230719,143300,284152990,1039,1039,1039,1034,104
20230719,143200,284045434,1036,1037,1037,1036,452
20230719,143100,283577159,1037,1038,1039,1037,4
20230719,143000,283573006,1039,1039,1039,1037,9
20230719,142900,283563661,1039,1038,1039,1036,1226
20230719,142800,282291425,1038,1036,1038,1036,1054
20230719,142700,281199466,1036,1034,1036,1034,1487
20230719,142600,279660297,1037,1037,1037,1035,13
20230719,142500,279646819,1037,1034,1037,1034,490
20230719,142400,279140153,1037,1037,1037,1037,20
20230719,142300,279119413,1033,1033,1033,1033,930
20230719,142200,278158723,1034,1036,1036,1034,473
20230719,142100,277669536,1035,1035,1035,1035,0
20230719,142000,277669536,1035,1035,1035,1035,0
20230719,141900,277669536,1035,1035,1035,1035,274
20230719,141800,277385946,1035,1035,1035,1035,0
20230719,141700,277385946,1035,1035,1035,1035,1642
20230719,141600,275686476,1039,1039,1039,1039,0
20230719,141500,275686476,1039,1039,1039,1039,0
20230719,141400,275686476,1039,1036,1039,1036,102
20230719,141300,275580798,1036,1036,1036,1036,150
20230719,141200,275425398,1036,1036,1036,1036,0
20230719,141100,275425398,1036,1036,1036,1036,19
20230719,141000,275405714,1036,1039,1039,1036,79
20230719,140900,275323866,1036,1036,1036,1036,617
20230719,140800,274684654,1036,1036,1036,1036,11
20230719,140700,274673258,1036,1036,1036,1036,122
20230719,140600,274546866,1035,1035,1035,1035,0
20230719,140500,274546866,1035,1035,1035,1035,0
20230719,140400,274546866,1035,1038,1038,1035,5000
20230719,140300,269368356,1039,1039,1039,1039,0
20230719,140200,269368356,1039,1039,1039,1039,0
20230719,140100,269368356,1039,1039,1039,1039,29
20230719,140000,269338225,1038,1038,1038,1038,90
20230719,135900,269244805,1038,1038,1038,1038,60
20230719,135800,269182525,1038,1038,1038,1038,0
20230719,135700,269182525,1038,1041,1043,1035,11545
20230719,135600,257185649,1041,1043,1043,1041,241
20230719,135500,256934576,1043,1043,1043,1043,18
20230719,135400,256915802,1043,1043,1043,1043,1
20230719,135300,256914759,1043,1043,1043,1043,0
20230719,135200,256914759,1043,1042,1043,1042,103
20230719,135100,256807430,1043,1043,1043,1043,0
20230719,135000,256807430,1043,1040,1043,1040,6
20230719,134900,256801178,1041,1041,1041,1041,0
20230719,134800,256801178,1041,1041,1041,1041,0
20230719,134700,256801178,1041,1041,1041,1041,0
20230719,134600,256801178,1041,1041,1041,1041,0
20230719,134500,256801178,1041,1042,1042,1041,6706
20230719,134400,249814249,1044,1044,1044,1044,4
20230719,134300,249810073,1043,1043,1043,1043,3982
20230719,134200,245656847,1044,1044,1044,1043,1219
20230719,134100,244385421,1043,1043,1043,1043,0
20230719,134000,244385421,1043,1044,1044,1043,7
20230719,133900,244378115,1043,1043,1043,1043,930
20230719,133800,243408125,1044,1044,1044,1044,0
20230719,133700,243408125,1044,1044,1044,1044,10
20230719,133600,243397685,1044,1044,1044,1044,10
20230719,133500,243387245,1044,1044,1044,1044,0
20230719,133400,243387245,1044,1044,1048,1044,1800
20230719,133300,241508037,1048,1048,1048,1048,0
20230719,133200,241508037,1048,1048,1048,1048,1
20230719,133100,241506989,1048,1045,1048,1045,3550
20230719,133000,237797236,1045,1046,1046,1045,17869
20230719,132900,219113228,1048,1047,1048,1047,4977
20230719,132800,213902308,1048,1048,1048,1048,0
20230719,132700,213902308,1048,1048,1048,1048,0
20230719,132600,213902308,1048,1047,1048,1047,84
20230719,132500,213814356,1049,1049,1049,1049,0
20230719,132400,213814356,1049,1049,1049,1049,0
20230719,132300,213814356,1049,1049,1049,1049,0
20230719,132200,213814356,1049,1049,1049,1049,4
20230719,132100,213810160,1047,1047,1047,1047,466
20230719,132000,213322258,1048,1048,1048,1048,9084
20230719,131900,203802226,1049,1049,1049,1049,10
20230719,131800,203791736,1050,1050,1050,1050,0
20230719,131700,203791736,1050,1050,1050,1050,0
20230719,131600,203791736,1050,1050,1050,1050,0
20230719,131500,203791736,1050,1050,1050,1050,0
20230719,131400,203791736,1050,1050,1050,1050,2
20230719,131300,203789636,1048,1048,1048,1048,2
20230719,131200,203787540,1049,1049,1049,1049,1397
20230719,131100,202322087,1050,1049,1050,1049,866
20230719,131000,201413636,1050,1050,1050,1050,0
20230719,130900,201413636,1050,1050,1050,1050,25
20230719,130800,201387386,1050,1049,1050,1049,376
20230719,130700,200992792,1050,1050,1050,1050,4
20230719,130600,200988592,1050,1050,1050,1049,178
20230719,130500,200801851,1050,1050,1050,1050,20
20230719,130400,200780851,1050,1050,1050,1050,6
20230719,130300,200774551,1050,1050,1050,1050,0
20230719,130200,200774551,1050,1050,1050,1050,52
20230719,130100,200719951,1049,1050,1050,1049,1845
20230719,130000,198784541,1050,1051,1051,1050,1587
20230719,125900,197118185,1050,1050,1050,1050,300
20230719,125800,196803185,1051,1051,1051,1051,1070
20230719,125700,195678615,1056,1056,1056,1056,0
20230719,125600,195678615,1056,1056,1056,1056,1
20230719,125500,195677559,1051,1052,1052,1051,30
20230719,125400,195646027,1056,1056,1056,1056,52
20230719,125300,195591115,1056,1055,1056,1055,1468
20230719,125200,194042335,1056,1056,1056,1056,85
20230719,125100,193952575,1056,1056,1056,1056,18
20230719,125000,193933567,1056,1056,1056,1056,4
20230719,124900,193929343,1056,1056,1056,1056,67
20230719,124800,193858591,1056,1054,1056,1052,13686
20230719,124700,179416467,1054,1054,1054,1054,0
20230719,124600,179416467,1054,1053,1054,1053,2
20230719,124500,179414360,1052,1052,1052,1052,20
20230719,124400,179393320,1052,1052,1052,1052,2
20230719,124300,179391216,1053,1053,1053,1053,442
20230719,124200,178925790,1054,1054,1054,1054,0
20230719,124100,178925790,1054,1054,1054,1054,1
20230719,124000,178924736,1054,1054,1054,1054,2
20230719,123900,178922628,1055,1055,1055,1055,0
20230719,123800,178922628,1055,1054,1055,1054,4
20230719,123700,178918409,1055,1054,1055,1054,1000
20230719,123600,177863419,1055,1055,1055,1055,0
20230719,123500,177863419,1055,1055,1055,1055,0
20230719,123400,177863419,1055,1053,1055,1053,1568
20230719,123300,176212295,1053,1053,1053,1053,0
20230719,123200,176212295,1053,1053,1053,1053,2
20230719,123100,176210189,1052,1052,1052,1052,6
20230719,123000,176203877,1052,1053,1053,1052,38
20230719,122900,176163900,1053,1053,1053,1053,1022
20230719,122800,175087734,1053,1052,1053,1052,2
20230719,122700,175085629,1053,1053,1053,1053,1
20230719,122600,175084576,1053,1053,1053,1053,100
20230719,122500,174979276,1053,1051,1053,1051,124
20230719,122400,174848940,1053,1053,1053,1053,0
20230719,122300,174848940,1053,1052,1053,1052,64
20230719,122200,174781610,1052,1052,1052,1052,0
20230719,122100,174781610,1052,1052,1052,1052,941
20230719,122000,173791678,1052,1052,1052,1052,250
20230719,121900,173528678,1052,1052,1052,1052,0
20230719,121800,173528678,1052,1052,1052,1052,100
20230719,121700,173423478,1053,1053,1053,1053,0
20230719,121600,173423478,1053,1053,1053,1053,24
20230719,121500,173398206,1053,1053,1053,1053,0
20230719,121400,173398206,1053,1053,1053,1053,0
20230719,121300,173398206,1053,1053,1053,1053,0
20230719,121200,173398206,1053,1053,1053,1053,1856
20230719,121100,171443838,1055,1055,1055,1055,0
20230719,121000,171443838,1055,1055,1055,1055,0
20230719,120900,171443838,1055,1055,1055,1055,379
20230719,120800,171043993,1055,1055,1055,1055,0
20230719,120700,171043993,1055,1055,1055,1055,0
20230719,120600,171043993,1055,1056,1056,1055,11
20230719,120500,171032387,1056,1054,1056,1053,1225
20230719,120400,169742166,1056,1056,1056,1056,0
20230719,120300,169742166,1056,1056,1056,1056,0
20230719,120200,169742166,1056,1056,1056,1056,25
20230719,120100,169715766,1053,1053,1053,1053,2
20230719,120000,169713660,1054,1054,1054,1054,970
20230719,115900,168691280,1054,1054,1054,1054,0
20230719,115800,168691280,1054,1054,1054,1054,0
20230719,115700,168691280,1054,1054,1054,1054,1376
20230719,115600,167240976,1056,1056,1056,1056,0
20230719,115500,167240976,1056,1056,1056,1056,0
20230719,115400,167240976,1056,1056,1056,1056,0
20230719,115300,167240976,1056,1056,1056,1056,3
20230719,115200,167237808,1056,1056,1056,1056,0
20230719,115100,167237808,1056,1056,1056,1056,100
20230719,115000,167132208,1056,1056,1056,1056,82
20230719,114900,167045616,1056,1058,1058,1056,3
20230719,114800,167042444,1056,1056,1056,1056,0
20230719,114700,167042444,1056,1056,1058,1056,220
20230719,114600,166809886,1058,1058,1058,1058,0
20230719,114500,166809886,1058,1058,1058,1058,2
20230719,114400,166807770,1056,1056,1056,1056,0
20230719,114300,166807770,1056,1056,1056,1056,391
20230719,114200,166394874,1059,1061,1061,1057,1677
20230719,114100,164621338,1061,1061,1061,1061,1017
20230719,114000,163542301,1061,1061,1061,1061,0
20230719,113900,163542301,1061,1059,1061,1059,119
20230719,113800,163416263,1060,1060,1060,1060,0
20230719,113700,163416263,1060,1060,1060,1060,0
20230719,113600,163416263,1060,1060,1060,1060,24
20230719,113500,163390823,1061,1061,1061,1056,1837
20230719,113400,161446266,1061,1057,1062,1057,16
20230719,113300,161429324,1063,1061,1063,1061,1024
20230719,113200,160342812,1061,1061,1061,1056,1387
20230719,113100,158872800,1061,1062,1062,1060,9238
20230719,113000,149067459,1062,1061,1062,1061,9738
20230719,112900,138735340,1061,1061,1061,1061,31
20230719,112800,138702449,1062,1061,1062,1061,64
20230719,112700,138634501,1062,1056,1062,1056,15719
20230719,112600,122008005,1056,1054,1056,1053,775
20230719,112500,121191425,1056,1056,1056,1056,0
20230719,112400,121191425,1056,1056,1056,1056,0
20230719,112300,121191425,1056,1055,1056,1055,26
20230719,112200,121163989,1056,1056,1056,1056,12
20230719,112100,121151317,1056,1056,1056,1056,0
20230719,112000,121151317,1056,1054,1056,1054,670
20230719,111900,120444856,1054,1054,1054,1054,46
20230719,111800,120396372,1054,1054,1054,1054,0
20230719,111700,120396372,1054,1053,1054,1053,1342
20230719,111600,118983235,1053,1052,1053,1052,879
20230719,111500,118058512,1052,1052,1052,1052,0
20230719,111400,118058512,1052,1052,1052,1052,0
20230719,111300,118058512,1052,1052,1052,1052,0
20230719,111200,118058512,1052,1052,1052,1052,0
20230719,111100,118058512,1052,1052,1052,1052,0
20230719,111000,118058512,1052,1051,1052,1051,11
20230719,110900,118046950,1051,1052,1052,1051,3
20230719,110800,118043795,1053,1051,1053,1051,6
20230719,110700,118037483,1052,1051,1052,1050,3967
20230719,110600,113870700,1053,1052,1053,1052,2
20230719,110500,113868595,1053,1052,1053,1052,2
20230719,110400,113866490,1053,1052,1053,1052,104
20230719,110300,113756979,1053,1053,1053,1053,0
20230719,110200,113756979,1053,1052,1053,1052,2
20230719,110100,113754874,1053,1052,1053,1052,2
20230719,110000,113752769,1053,1050,1053,1050,46
20230719,105900,113704463,1053,1052,1053,1051,2208
20230719,105800,111382641,1053,1053,1053,1052,189
20230719,105700,111183662,1054,1053,1054,1053,55
20230719,105600,111125697,1054,1054,1054,1053,12
20230719,105500,111113054,1054,1053,1054,1053,891
20230719,105400,110174811,1053,1052,1053,1050,3114
20230719,105300,106898028,1052,1051,1052,1051,1002
20230719,105200,105843926,1053,1052,1053,1052,44
20230719,105100,105797596,1053,1053,1053,1051,306
20230719,105000,105475979,1053,1054,1054,1053,83
20230719,104900,105388547,1053,1050,1053,1050,289
20230719,104800,105084823,1048,1051,1053,1048,1552
20230719,104700,103455181,1053,1050,1055,1050,914
20230719,104600,102495454,1055,1054,1055,1053,972
20230719,104500,101471011,1055,1055,1055,1054,403
20230719,104400,101045856,1055,1054,1055,1054,1634
20230719,104300,99322206,1054,1053,1054,1053,2706
20230719,104200,96471247,1054,1051,1054,1051,867
20230719,104100,95557633,1054,1054,1054,1053,14
20230719,104000,95542878,1054,1054,1054,1054,1817
20230719,103900,93627760,1054,1053,1054,1052,1505
20230719,103800,92043596,1052,1051,1053,1051,703
20230719,103700,91304289,1051,1051,1051,1051,858
20230719,103600,90402531,1051,1051,1051,1051,10
20230719,103500,90392021,1051,1046,1051,1046,1071
20230719,103400,89269620,1048,1047,1048,1047,900
20230719,103300,88326904,1047,1047,1047,1047,500
20230719,103200,87803404,1047,1047,1047,1047,0
20230719,103100,87803404,1047,1047,1047,1047,111
20230719,103000,87687187,1047,1047,1047,1047,0
20230719,102900,87687187,1047,1047,1047,1047,0
20230719,102800,87687187,1047,1047,1047,1047,20
20230719,102700,87666247,1047,1047,1047,1047,500
20230719,102600,87142747,1047,1047,1048,1045,1316
20230719,102500,85766280,1048,1048,1048,1047,212
20230719,102400,85544294,1048,1048,1048,1048,11
20230719,102300,85532766,1048,1048,1048,1048,20
20230719,102200,85511806,1048,1048,1048,1047,143
20230719,102100,85362034,1047,1047,1047,1047,439
20230719,102000,84902401,1047,1047,1047,1047,0
20230719,101900,84902401,1047,1047,1047,1047,20
20230719,101800,84881461,1047,1047,1047,1047,11
20230719,101700,84869944,1047,1047,1047,1047,0
20230719,101600,84869944,1047,1047,1047,1047,6
20230719,101500,84863662,1047,1047,1047,1046,640
20230719,101400,84193691,1047,1047,1047,1047,259
20230719,101300,83922518,1048,1048,1048,1048,3
20230719,101200,83919374,1047,1047,1047,1047,1
20230719,101100,83918327,1048,1048,1048,1048,85
20230719,101000,83829247,1048,1048,1048,1048,61
20230719,100900,83765319,1051,1051,1051,1047,1218
20230719,100800,82488965,1051,1051,1051,1051,42
20230719,100700,82444823,1051,1046,1051,1045,1128
20230719,100600,81264584,1046,1045,1046,1045,1707
20230719,100500,79480732,1045,1045,1045,1045,18
20230719,100400,79461922,1045,1045,1045,1045,41
20230719,100300,79419077,1045,1045,1045,1045,0
20230719,100200,79419077,1045,1041,1045,1041,1827
20230719,100100,77513086,1041,1041,1041,1041,1
20230719,100000,77512045,1040,1040,1041,1040,93
20230719,095900,77415322,1041,1041,1041,1041,0
20230719,095800,77415322,1041,1041,1041,1040,7
20230719,095700,77408036,1041,1041,1041,1041,0
20230719,095600,77408036,1041,1041,1041,1041,11
20230719,095500,77396585,1041,1041,1045,1041,1230
20230719,095400,76115953,1045,1040,1045,1040,319
20230719,095300,75783760,1041,1038,1041,1038,109
20230719,095200,75670600,1038,1038,1038,1038,15
20230719,095100,75655030,1041,1041,1041,1035,2559
20230719,095000,73005155,1041,1037,1041,1037,5872
20230719,094900,66901747,1041,1041,1041,1041,0
20230719,094800,66901747,1041,1037,1041,1037,1037
20230719,094700,65826310,1041,1036,1041,1035,1028
20230719,094600,64761174,1036,1041,1041,1035,11
20230719,094500,64749778,1041,1042,1042,1040,3345
20230719,094400,61269583,1045,1045,1045,1045,8
20230719,094300,61261223,1045,1045,1045,1045,2
20230719,094200,61259133,1045,1045,1045,1045,478
20230719,094100,60759623,1045,1044,1045,1041,298
20230719,094000,60448577,1045,1045,1045,1044,22
20230719,093900,60425607,1045,1045,1045,1044,4
20230719,093800,60421428,1045,1045,1045,1045,140
20230719,093700,60275128,1045,1045,1045,1045,4
20230719,093600,60270948,1045,1041,1045,1041,440
20230719,093500,59812804,1041,1041,1041,1035,63
20230719,093400,59747251,1041,1041,1045,1041,570
20230719,093300,59153873,1045,1036,1045,1036,2184
20230719,093200,56887450,1035,1041,1041,1035,3003
20230719,093100,53775272,1041,1041,1041,1041,1016
20230719,093000,52717616,1039,1037,1041,1035,2559
20230719,092900,50057561,1040,1035,1040,1034,1334
20230719,092800,48677006,1035,1036,1036,1035,71
20230719,092700,48603502,1036,1033,1036,1033,1022
20230719,092600,47547710,1040,1038,1041,1033,5048
20230719,092500,42328138,1040,1040,1040,1040,240
20230719,092400,42078538,1040,1040,1040,1034,1023
20230719,092300,41014738,1040,1040,1040,1040,12
20230719,092200,41002258,1040,1040,1040,1034,2005
20230719,092100,38928000,1040,1036,1040,1036,1069
20230719,092000,37820483,1036,1038,1038,1034,5071
20230719,091900,32571069,1039,1040,1040,1039,512
20230719,091800,32038973,1040,1042,1042,1039,644
20230719,091700,31369841,1042,1042,1042,1042,517
20230719,091600,30831127,1040,1041,1041,1040,17
20230719,091500,30813437,1043,1042,1043,1042,22
20230719,091400,30790512,1043,1040,1043,1040,11
20230719,091300,30779054,1045,1041,1045,1037,2531
20230719,091200,28151444,1043,1043,1046,1039,7260
20230719,091100,20593008,1046,1047,1047,1045,224
20230719,091000,20358660,1047,1040,1047,1040,1521
20230719,090900,18776558,1040,1039,1040,1038,2024
20230719,090800,16674421,1045,1047,1047,1039,2374
20230719,090700,14203316,1041,1043,1043,1041,5354
20230719,090600,8625666,1043,1045,1048,1043,1036
20230719,090500,7543247,1045,1047,1049,1045,112
20230719,090400,7426091,1052,1052,1052,1046,53
20230719,090300,7370459,1053,1057,1057,1048,1345
20230719,090200,5960735,1046,1049,1058,1046,5185
20230719,090100,517005,1045,1049,1049,1045,4
20230719,090000,512817,1043,1049,1049,1043,489