KissMeData/087260/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194900,269377530,2875,2875,2875,2875,4317
20230719,194800,269377530,2875,2875,2875,2875,0
20230719,194700,269377530,2875,2875,2875,2875,0
20230719,194600,269377530,2875,2875,2875,2875,0
20230719,194500,269377530,2875,2875,2875,2875,0
20230719,194400,269377530,2875,2875,2875,2875,0
20230719,194300,269377530,2875,2875,2875,2875,0
20230719,194200,269377530,2875,2875,2875,2875,0
20230719,194100,269377530,2875,2875,2875,2875,0
20230719,194000,269377530,2875,2875,2875,2875,0
20230719,193900,269377530,2875,2875,2875,2875,0
20230719,193800,269377530,2875,2875,2875,2875,0
20230719,193700,269377530,2875,2875,2875,2875,0
20230719,193600,269377530,2875,2875,2875,2875,0
20230719,193500,269377530,2875,2875,2875,2875,0
20230719,193400,269377530,2875,2875,2875,2875,0
20230719,193300,269377530,2875,2875,2875,2875,0
20230719,193200,269377530,2875,2875,2875,2875,0
20230719,193100,269377530,2875,2875,2875,2875,0
20230719,193000,269377530,2875,2875,2875,2875,0
20230719,192900,269377530,2875,2875,2875,2875,0
20230719,192800,269377530,2875,2875,2875,2875,0
20230719,192700,269377530,2875,2875,2875,2875,0
20230719,192600,269377530,2875,2875,2875,2875,0
20230719,192500,269377530,2875,2875,2875,2875,0
20230719,192400,269377530,2875,2875,2875,2875,0
20230719,192300,269377530,2875,2875,2875,2875,0
20230719,192200,269377530,2875,2875,2875,2875,0
20230719,192100,269377530,2875,2875,2875,2875,0
20230719,192000,269377530,2875,2875,2875,2875,0
20230719,191900,269377530,2875,2875,2875,2875,4317
20230719,191800,269377530,2875,2875,2875,2875,0
20230719,191700,269377530,2875,2875,2875,2875,0
20230719,191600,269377530,2875,2875,2875,2875,0
20230719,191500,269377530,2875,2875,2875,2875,0
20230719,191400,269377530,2875,2875,2875,2875,0
20230719,191300,269377530,2875,2875,2875,2875,0
20230719,191200,269377530,2875,2875,2875,2875,0
20230719,191100,269377530,2875,2875,2875,2875,0
20230719,191000,269377530,2875,2875,2875,2875,0
20230719,190900,269377530,2875,2875,2875,2875,0
20230719,190800,269377530,2875,2875,2875,2875,0
20230719,190700,269377530,2875,2875,2875,2875,0
20230719,190600,269377530,2875,2875,2875,2875,0
20230719,190500,269377530,2875,2875,2875,2875,0
20230719,190400,269377530,2875,2875,2875,2875,0
20230719,190300,269377530,2875,2875,2875,2875,0
20230719,190200,269377530,2875,2875,2875,2875,0
20230719,190100,269377530,2875,2875,2875,2875,0
20230719,190000,269377530,2875,2875,2875,2875,0
20230719,185900,269377530,2875,2875,2875,2875,0
20230719,185800,269377530,2875,2875,2875,2875,0
20230719,185700,269377530,2875,2875,2875,2875,0
20230719,185600,269377530,2875,2875,2875,2875,0
20230719,185500,269377530,2875,2875,2875,2875,0
20230719,185400,269377530,2875,2875,2875,2875,0
20230719,185300,269377530,2875,2875,2875,2875,0
20230719,185200,269377530,2875,2875,2875,2875,0
20230719,185100,269377530,2875,2875,2875,2875,0
20230719,185000,269377530,2875,2875,2875,2875,0
20230719,184900,269377530,2875,2875,2875,2875,4317
20230719,184800,269377530,2875,2875,2875,2875,0
20230719,184700,269377530,2875,2875,2875,2875,0
20230719,184600,269377530,2875,2875,2875,2875,0
20230719,184500,269377530,2875,2875,2875,2875,0
20230719,184400,269377530,2875,2875,2875,2875,0
20230719,184300,269377530,2875,2875,2875,2875,0
20230719,184200,269377530,2875,2875,2875,2875,0
20230719,184100,269377530,2875,2875,2875,2875,0
20230719,184000,269377530,2875,2875,2875,2875,0
20230719,183900,269377530,2875,2875,2875,2875,0
20230719,183800,269377530,2875,2875,2875,2875,0
20230719,183700,269377530,2875,2875,2875,2875,0
20230719,183600,269377530,2875,2875,2875,2875,0
20230719,183500,269377530,2875,2875,2875,2875,0
20230719,183400,269377530,2875,2875,2875,2875,0
20230719,183300,269377530,2875,2875,2875,2875,0
20230719,183200,269377530,2875,2875,2875,2875,0
20230719,183100,269377530,2875,2875,2875,2875,0
20230719,183000,269377530,2875,2875,2875,2875,0
20230719,182900,269377530,2875,2875,2875,2875,0
20230719,182800,269377530,2875,2875,2875,2875,0
20230719,182700,269377530,2875,2875,2875,2875,0
20230719,182600,269377530,2875,2875,2875,2875,0
20230719,182500,269377530,2875,2875,2875,2875,0
20230719,182400,269377530,2875,2875,2875,2875,0
20230719,182300,269377530,2875,2875,2875,2875,0
20230719,182200,269377530,2875,2875,2875,2875,0
20230719,182100,269377530,2875,2875,2875,2875,0
20230719,182000,269377530,2875,2875,2875,2875,0
20230719,181900,269377530,2875,2875,2875,2875,4317
20230719,181800,269377530,2875,2875,2875,2875,0
20230719,181700,269377530,2875,2875,2875,2875,0
20230719,181600,269377530,2875,2875,2875,2875,0
20230719,181500,269377530,2875,2875,2875,2875,0
20230719,181400,269377530,2875,2875,2875,2875,0
20230719,181300,269377530,2875,2875,2875,2875,0
20230719,181200,269377530,2875,2875,2875,2875,0
20230719,181100,269377530,2875,2875,2875,2875,0
20230719,181000,269377530,2875,2875,2875,2875,0
20230719,180900,269377530,2875,2875,2875,2875,0
20230719,180800,269377530,2875,2875,2875,2875,0
20230719,180700,269377530,2875,2875,2875,2875,0
20230719,180600,269377530,2875,2875,2875,2875,0
20230719,180500,269377530,2875,2875,2875,2875,0
20230719,180400,269377530,2875,2875,2875,2875,0
20230719,180300,269377530,2875,2875,2875,2875,0
20230719,180200,269377530,2875,2875,2875,2875,0
20230719,180100,269377530,2875,2875,2875,2875,0
20230719,180000,269377530,2875,2875,2875,2875,0
20230719,175900,269377530,2875,2875,2875,2875,0
20230719,175800,269377530,2875,2875,2875,2875,0
20230719,175700,269377530,2875,2875,2875,2875,0
20230719,175600,269377530,2875,2875,2875,2875,0
20230719,175500,269377530,2875,2875,2875,2875,0
20230719,175400,269377530,2875,2875,2875,2875,0
20230719,175300,269377530,2875,2875,2875,2875,0
20230719,175200,269377530,2875,2875,2875,2875,0
20230719,175100,269377530,2875,2875,2875,2875,0
20230719,175000,269377530,2875,2875,2875,2875,0
20230719,174900,269377530,2875,2875,2875,2875,4317
20230719,174800,269377530,2875,2875,2875,2875,0
20230719,174700,269377530,2875,2875,2875,2875,0
20230719,174600,269377530,2875,2875,2875,2875,0
20230719,174500,269377530,2875,2875,2875,2875,0
20230719,174400,269377530,2875,2875,2875,2875,0
20230719,174300,269377530,2875,2875,2875,2875,0
20230719,174200,269377530,2875,2875,2875,2875,0
20230719,174100,269377530,2875,2875,2875,2875,0
20230719,174000,269377530,2875,2875,2875,2875,0
20230719,173900,269377530,2875,2875,2875,2875,0
20230719,173800,269377530,2875,2875,2875,2875,0
20230719,173700,269377530,2875,2875,2875,2875,0
20230719,173600,269377530,2875,2875,2875,2875,0
20230719,173500,269377530,2875,2875,2875,2875,0
20230719,173400,269377530,2875,2875,2875,2875,0
20230719,173300,269377530,2875,2875,2875,2875,0
20230719,173200,269377530,2875,2875,2875,2875,0
20230719,173100,269377530,2875,2875,2875,2875,0
20230719,173000,269377530,2875,2875,2875,2875,0
20230719,172900,269377530,2875,2875,2875,2875,0
20230719,172800,269377530,2875,2875,2875,2875,0
20230719,172700,269377530,2875,2875,2875,2875,0
20230719,172600,269377530,2875,2875,2875,2875,0
20230719,172500,269377530,2875,2875,2875,2875,0
20230719,172400,269377530,2875,2875,2875,2875,0
20230719,172300,269377530,2875,2875,2875,2875,0
20230719,172200,269377530,2875,2875,2875,2875,0
20230719,172100,269377530,2875,2875,2875,2875,0
20230719,172000,269377530,2875,2875,2875,2875,0
20230719,171900,269377530,2875,2875,2875,2875,4317
20230719,171800,269377530,2875,2875,2875,2875,0
20230719,171700,269377530,2875,2875,2875,2875,0
20230719,171600,269377530,2875,2875,2875,2875,0
20230719,171500,269377530,2875,2875,2875,2875,0
20230719,171400,269377530,2875,2875,2875,2875,0
20230719,171300,269377530,2875,2875,2875,2875,0
20230719,171200,269377530,2875,2875,2875,2875,0
20230719,171100,269377530,2875,2875,2875,2875,0
20230719,171000,269377530,2875,2875,2875,2875,0
20230719,170900,269377530,2875,2875,2875,2875,0
20230719,170800,269377530,2875,2875,2875,2875,0
20230719,170700,269377530,2875,2875,2875,2875,0
20230719,170600,269377530,2875,2875,2875,2875,0
20230719,170500,269377530,2875,2875,2875,2875,0
20230719,170400,269377530,2875,2875,2875,2875,0
20230719,170300,269377530,2875,2875,2875,2875,0
20230719,170200,269377530,2875,2875,2875,2875,0
20230719,170100,269377530,2875,2875,2875,2875,0
20230719,170000,269377530,2875,2875,2875,2875,0
20230719,165900,269377530,2875,2875,2875,2875,0
20230719,165800,269377530,2875,2875,2875,2875,0
20230719,165700,269377530,2875,2875,2875,2875,0
20230719,165600,269377530,2875,2875,2875,2875,0
20230719,165500,269377530,2875,2875,2875,2875,0
20230719,165400,269377530,2875,2875,2875,2875,0
20230719,165300,269377530,2875,2875,2875,2875,0
20230719,165200,269377530,2875,2875,2875,2875,0
20230719,165100,269377530,2875,2875,2875,2875,0
20230719,165000,269377530,2875,2875,2875,2875,0
20230719,164900,269377530,2875,2875,2875,2875,4317
20230719,164800,269377530,2875,2875,2875,2875,0
20230719,164700,269377530,2875,2875,2875,2875,0
20230719,164600,269377530,2875,2875,2875,2875,0
20230719,164500,269377530,2875,2875,2875,2875,0
20230719,164400,269377530,2875,2875,2875,2875,0
20230719,164300,269377530,2875,2875,2875,2875,0
20230719,164200,269377530,2875,2875,2875,2875,0
20230719,164100,269377530,2875,2875,2875,2875,0
20230719,164000,269377530,2875,2875,2875,2875,0
20230719,163900,269377530,2875,2875,2875,2875,0
20230719,163800,269377530,2875,2875,2875,2875,0
20230719,163700,269377530,2875,2875,2875,2875,0
20230719,163600,269377530,2875,2875,2875,2875,0
20230719,163500,269377530,2875,2875,2875,2875,0
20230719,163400,269377530,2875,2875,2875,2875,0
20230719,163300,269377530,2875,2875,2875,2875,0
20230719,163200,269377530,2875,2875,2875,2875,0
20230719,163100,269377530,2875,2875,2875,2875,0
20230719,163000,269377530,2875,2875,2875,2875,0
20230719,162900,269377530,2875,2875,2875,2875,0
20230719,162800,269377530,2875,2875,2875,2875,0
20230719,162700,269377530,2875,2875,2875,2875,0
20230719,162600,269377530,2875,2875,2875,2875,0
20230719,162500,269377530,2875,2875,2875,2875,0
20230719,162400,269377530,2875,2875,2875,2875,0
20230719,162300,269377530,2875,2875,2875,2875,0
20230719,162200,269377530,2875,2875,2875,2875,0
20230719,162100,269377530,2875,2875,2875,2875,0
20230719,162000,269377530,2875,2875,2875,2875,0
20230719,161900,269377530,2875,2875,2875,2875,4317
20230719,161800,269377530,2875,2875,2875,2875,0
20230719,161700,269377530,2875,2875,2875,2875,0
20230719,161600,269377530,2875,2875,2875,2875,0
20230719,161500,269377530,2875,2875,2875,2875,0
20230719,161400,269377530,2875,2875,2875,2875,0
20230719,161300,269377530,2875,2875,2875,2875,0
20230719,161200,269377530,2875,2875,2875,2875,0
20230719,161100,269377530,2875,2875,2875,2875,0
20230719,161000,269377530,2875,2875,2875,2875,0
20230719,160900,269377530,2875,2875,2875,2875,0
20230719,160800,269377530,2875,2875,2875,2875,0
20230719,160700,269377530,2875,2875,2875,2875,0
20230719,160600,269377530,2875,2875,2875,2875,0
20230719,160500,269377530,2875,2875,2875,2875,0
20230719,160400,269377530,2875,2875,2875,2875,0
20230719,160300,269377530,2875,2875,2875,2875,0
20230719,160200,269377530,2875,2875,2875,2875,0
20230719,160100,269377530,2875,2875,2875,2875,0
20230719,160000,269377530,2875,2875,2875,2875,0
20230719,155900,269377530,2875,2875,2875,2875,0
20230719,155800,269377530,2875,2875,2875,2875,0
20230719,155700,269377530,2875,2875,2875,2875,0
20230719,155600,269377530,2875,2875,2875,2875,0
20230719,155500,269377530,2875,2875,2875,2875,0
20230719,155400,269377530,2875,2875,2875,2875,0
20230719,155300,269377530,2875,2875,2875,2875,0
20230719,155200,269377530,2875,2875,2875,2875,0
20230719,155100,269377530,2875,2875,2875,2875,0
20230719,155000,269377530,2875,2875,2875,2875,0
20230719,154900,269377530,2875,2875,2875,2875,4317
20230719,154800,269377530,2875,2875,2875,2875,0
20230719,154700,269377530,2875,2875,2875,2875,0
20230719,154600,269377530,2875,2875,2875,2875,0
20230719,154500,269377530,2875,2875,2875,2875,0
20230719,154400,269377530,2875,2875,2875,2875,0
20230719,154300,269377530,2875,2875,2875,2875,0
20230719,154200,269377530,2875,2875,2875,2875,0
20230719,154100,269377530,2875,2875,2875,2875,0
20230719,154000,269377530,2875,2875,2875,2875,0
20230719,153900,269377530,2875,2875,2875,2875,0
20230719,153800,269377530,2875,2875,2875,2875,0
20230719,153700,269377530,2875,2875,2875,2875,0
20230719,153600,269377530,2875,2875,2875,2875,0
20230719,153500,269377530,2875,2875,2875,2875,0
20230719,153400,269377530,2875,2875,2875,2875,0
20230719,153300,269377530,2875,2875,2875,2875,0
20230719,153200,269377530,2875,2875,2875,2875,0
20230719,153100,269377530,2875,2875,2875,2875,0
20230719,153000,269377530,2875,2875,2875,2875,4317
20230719,152900,256966155,2885,2885,2885,2885,0
20230719,152800,256966155,2885,2885,2885,2885,0
20230719,152700,256966155,2885,2885,2885,2885,0
20230719,152600,256966155,2885,2885,2885,2885,0
20230719,152500,256966155,2885,2885,2885,2885,0
20230719,152400,256966155,2885,2885,2885,2885,0
20230719,152300,256966155,2885,2885,2885,2885,0
20230719,152200,256966155,2885,2885,2885,2885,0
20230719,152100,256966155,2885,2885,2885,2885,0
20230719,152000,256966155,2885,2885,2885,2885,0
20230719,151900,256966155,2885,2885,2885,2885,21
20230719,151800,256905570,2885,2885,2885,2885,41
20230719,151700,256787285,2885,2885,2885,2885,0
20230719,151600,256787285,2885,2885,2885,2885,2
20230719,151500,256781515,2885,2885,2885,2885,0
20230719,151400,256781515,2885,2885,2885,2885,100
20230719,151300,256493015,2890,2890,2890,2890,38
20230719,151200,256383195,2890,2890,2890,2890,2
20230719,151100,256377415,2890,2890,2890,2890,10
20230719,151000,256348515,2890,2890,2890,2890,0
20230719,150900,256348515,2890,2890,2890,2890,20
20230719,150800,256290715,2890,2890,2890,2890,17
20230719,150700,256241585,2890,2890,2890,2890,0
20230719,150600,256241585,2890,2890,2890,2890,1
20230719,150500,256238695,2885,2885,2885,2885,1
20230719,150400,256235810,2890,2890,2890,2890,10
20230719,150300,256206910,2890,2885,2890,2880,328
20230719,150200,255262125,2890,2890,2890,2890,0
20230719,150100,255262125,2890,2880,2890,2880,858
20230719,150000,252787075,2880,2885,2890,2880,671
20230719,145900,250854220,2885,2885,2885,2885,700
20230719,145800,248834720,2890,2890,2890,2890,0
20230719,145700,248834720,2890,2890,2890,2890,190
20230719,145600,248285620,2890,2890,2890,2890,1
20230719,145500,248282730,2885,2885,2885,2885,93
20230719,145400,248014425,2890,2890,2890,2890,120
20230719,145300,247667625,2890,2890,2890,2890,1
20230719,145200,247664735,2895,2895,2895,2895,0
20230719,145100,247664735,2895,2895,2895,2895,10
20230719,145000,247635785,2895,2895,2895,2895,69
20230719,144900,247436030,2895,2895,2895,2895,1
20230719,144800,247433135,2890,2890,2890,2890,0
20230719,144700,247433135,2890,2895,2895,2890,3
20230719,144600,247424455,2885,2895,2895,2885,472
20230719,144500,246059135,2895,2895,2895,2895,5
20230719,144400,246044660,2895,2895,2895,2895,0
20230719,144300,246044660,2895,2895,2895,2895,1
20230719,144200,246041765,2890,2890,2890,2890,0
20230719,144100,246041765,2890,2890,2890,2890,5
20230719,144000,246027315,2895,2895,2895,2895,0
20230719,143900,246027315,2895,2890,2895,2885,1501
20230719,143800,241696825,2895,2895,2895,2895,20
20230719,143700,241638925,2895,2895,2895,2895,0
20230719,143600,241638925,2895,2895,2895,2895,0
20230719,143500,241638925,2895,2895,2895,2895,0
20230719,143400,241638925,2895,2895,2895,2895,0
20230719,143300,241638925,2895,2895,2895,2895,0
20230719,143200,241638925,2895,2895,2895,2895,0
20230719,143100,241638925,2895,2895,2895,2895,10
20230719,143000,241609975,2895,2895,2895,2895,1
20230719,142900,241607080,2900,2895,2900,2895,2
20230719,142800,241601285,2900,2900,2900,2900,0
20230719,142700,241601285,2900,2900,2900,2900,0
20230719,142600,241601285,2900,2890,2900,2885,244
20230719,142500,240897315,2900,2895,2900,2885,380
20230719,142400,239800095,2900,2900,2900,2900,0
20230719,142300,239800095,2900,2900,2900,2900,0
20230719,142200,239800095,2900,2900,2900,2900,0
20230719,142100,239800095,2900,2900,2900,2900,0
20230719,142000,239800095,2900,2900,2900,2900,0
20230719,141900,239800095,2900,2900,2900,2900,0
20230719,141800,239800095,2900,2900,2900,2900,0
20230719,141700,239800095,2900,2900,2900,2900,0
20230719,141600,239800095,2900,2900,2900,2900,0
20230719,141500,239800095,2900,2900,2900,2900,0
20230719,141400,239800095,2900,2900,2900,2900,5
20230719,141300,239785595,2900,2900,2900,2885,1435
20230719,141200,235639440,2900,2900,2900,2900,0
20230719,141100,235639440,2900,2900,2900,2900,0
20230719,141000,235639440,2900,2900,2900,2900,0
20230719,140900,235639440,2900,2900,2900,2900,0
20230719,140800,235639440,2900,2900,2900,2900,0
20230719,140700,235639440,2900,2900,2900,2900,0
20230719,140600,235639440,2900,2900,2900,2900,0
20230719,140500,235639440,2900,2900,2900,2900,85
20230719,140400,235392940,2900,2900,2900,2900,50
20230719,140300,235247940,2900,2900,2900,2900,0
20230719,140200,235247940,2900,2900,2900,2900,0
20230719,140100,235247940,2900,2900,2900,2900,29
20230719,140000,235163840,2905,2905,2905,2905,0
20230719,135900,235163840,2905,2905,2905,2905,0
20230719,135800,235163840,2905,2905,2905,2905,0
20230719,135700,235163840,2905,2905,2905,2905,1000
20230719,135600,232258840,2905,2905,2905,2905,0
20230719,135500,232258840,2905,2905,2905,2905,0
20230719,135400,232258840,2905,2905,2905,2905,1
20230719,135300,232255935,2905,2905,2905,2905,4
20230719,135200,232244315,2905,2900,2905,2900,105
20230719,135100,231939355,2900,2900,2900,2900,0
20230719,135000,231939355,2900,2900,2900,2900,21
20230719,134900,231878455,2905,2905,2910,2905,1099
20230719,134800,228683325,2905,2895,2905,2895,7564
20230719,134700,206752775,2895,2885,2895,2885,7433
20230719,134600,185271960,2885,2885,2885,2885,0
20230719,134500,185271960,2885,2885,2885,2885,0
20230719,134400,185271960,2885,2885,2885,2885,0
20230719,134300,185271960,2885,2885,2885,2885,20
20230719,134200,185214260,2885,2880,2885,2880,136
20230719,134100,184821975,2890,2890,2890,2890,0
20230719,134000,184821975,2890,2890,2890,2890,0
20230719,133900,184821975,2890,2890,2890,2890,0
20230719,133800,184821975,2890,2885,2890,2885,11
20230719,133700,184790210,2890,2885,2890,2885,19
20230719,133600,184735390,2885,2885,2885,2885,3
20230719,133500,184726735,2880,2880,2880,2880,162
20230719,133400,184260175,2880,2880,2880,2880,702
20230719,133300,182238415,2885,2880,2885,2880,2001
20230719,133200,176475530,2885,2885,2885,2885,347
20230719,133100,175474435,2885,2885,2885,2885,0
20230719,133000,175474435,2885,2885,2885,2885,200
20230719,132900,174897435,2885,2885,2885,2885,0
20230719,132800,174897435,2885,2885,2885,2885,9
20230719,132700,174871470,2885,2885,2885,2885,100
20230719,132600,174582970,2885,2885,2885,2885,1744
20230719,132500,169551530,2890,2885,2890,2885,349
20230719,132400,168544660,2890,2885,2890,2885,29
20230719,132300,168460990,2885,2885,2885,2885,778
20230719,132200,166216460,2890,2890,2890,2890,0
20230719,132100,166216460,2890,2890,2890,2890,0
20230719,132000,166216460,2890,2890,2890,2890,0
20230719,131900,166216460,2890,2890,2890,2890,1
20230719,131800,166213570,2885,2885,2885,2885,0
20230719,131700,166213570,2885,2885,2885,2885,0
20230719,131600,166213570,2885,2885,2885,2885,1
20230719,131500,166210685,2885,2890,2890,2885,4
20230719,131400,166199140,2885,2885,2890,2885,44
20230719,131300,166072195,2885,2890,2895,2885,1785
20230719,131200,160913805,2885,2890,2890,2885,206
20230719,131100,160318505,2895,2890,2895,2890,2
20230719,131000,160312720,2890,2895,2895,2890,28
20230719,130900,160231725,2895,2890,2895,2890,14
20230719,130800,160191260,2890,2895,2895,2890,347
20230719,130700,159187670,2895,2895,2895,2895,4
20230719,130600,159176090,2895,2895,2895,2895,0
20230719,130500,159176090,2895,2895,2895,2895,0
20230719,130400,159176090,2895,2895,2895,2895,0
20230719,130300,159176090,2895,2895,2895,2895,20
20230719,130200,159118190,2895,2895,2895,2895,0
20230719,130100,159118190,2895,2895,2895,2895,39
20230719,130000,159005285,2895,2895,2895,2895,0
20230719,125900,159005285,2895,2895,2895,2895,0
20230719,125800,159005285,2895,2895,2895,2895,0
20230719,125700,159005285,2895,2895,2895,2895,4
20230719,125600,158993705,2895,2895,2895,2895,0
20230719,125500,158993705,2895,2895,2895,2895,0
20230719,125400,158993705,2895,2895,2895,2895,0
20230719,125300,158993705,2895,2895,2895,2895,0
20230719,125200,158993705,2895,2895,2895,2895,4
20230719,125100,158982125,2895,2895,2895,2895,0
20230719,125000,158982125,2895,2895,2895,2895,0
20230719,124900,158982125,2895,2895,2895,2895,203
20230719,124800,158394440,2895,2895,2895,2895,535
20230719,124700,156845615,2895,2895,2895,2895,0
20230719,124600,156845615,2895,2895,2895,2895,0
20230719,124500,156845615,2895,2895,2895,2895,5
20230719,124400,156831140,2895,2895,2895,2895,200
20230719,124300,156252140,2895,2895,2895,2895,0
20230719,124200,156252140,2895,2895,2895,2895,9
20230719,124100,156226085,2890,2890,2890,2890,50
20230719,124000,156081585,2895,2895,2895,2895,0
20230719,123900,156081585,2895,2895,2895,2895,91
20230719,123800,155818140,2895,2895,2895,2895,4
20230719,123700,155806560,2890,2890,2890,2890,0
20230719,123600,155806560,2890,2890,2890,2890,10
20230719,123500,155777660,2890,2890,2890,2890,367
20230719,123400,154717030,2885,2885,2885,2885,1
20230719,123300,154714145,2890,2890,2890,2890,0
20230719,123200,154714145,2890,2890,2890,2890,17
20230719,123100,154665015,2890,2890,2890,2890,0
20230719,123000,154665015,2890,2890,2890,2890,0
20230719,122900,154665015,2890,2890,2890,2890,0
20230719,122800,154665015,2890,2890,2890,2890,0
20230719,122700,154665015,2890,2890,2890,2890,0
20230719,122600,154665015,2890,2890,2890,2890,0
20230719,122500,154665015,2890,2890,2890,2890,0
20230719,122400,154665015,2890,2890,2890,2890,0
20230719,122300,154665015,2890,2890,2890,2890,0
20230719,122200,154665015,2890,2890,2890,2890,939
20230719,122100,151951305,2885,2885,2885,2885,5
20230719,122000,151936880,2885,2890,2890,2885,1208
20230719,121900,148451550,2890,2890,2890,2890,0
20230719,121800,148451550,2890,2890,2890,2890,10
20230719,121700,148422650,2890,2890,2890,2890,3
20230719,121600,148413980,2885,2885,2885,2885,0
20230719,121500,148413980,2885,2885,2885,2885,558
20230719,121400,146804150,2885,2885,2885,2885,0
20230719,121300,146804150,2885,2885,2885,2885,0
20230719,121200,146804150,2885,2885,2885,2885,10
20230719,121100,146775300,2880,2880,2880,2880,0
20230719,121000,146775300,2880,2880,2880,2880,0
20230719,120900,146775300,2880,2880,2880,2880,240
20230719,120800,146084100,2885,2885,2885,2885,0
20230719,120700,146084100,2885,2885,2885,2885,2
20230719,120600,146078330,2885,2885,2885,2885,50
20230719,120500,145934080,2885,2885,2885,2885,514
20230719,120400,144451190,2880,2880,2880,2880,0
20230719,120300,144451190,2880,2880,2880,2880,0
20230719,120200,144451190,2880,2880,2880,2880,6
20230719,120100,144433910,2880,2880,2880,2880,36
20230719,120000,144330230,2880,2880,2880,2880,133
20230719,115900,143947190,2880,2880,2880,2880,0
20230719,115800,143947190,2880,2880,2880,2880,0
20230719,115700,143947190,2880,2880,2880,2880,0
20230719,115600,143947190,2880,2880,2880,2880,0
20230719,115500,143947190,2880,2880,2880,2880,0
20230719,115400,143947190,2880,2880,2880,2880,0
20230719,115300,143947190,2880,2880,2880,2880,652
20230719,115200,142069430,2880,2880,2880,2880,0
20230719,115100,142069430,2880,2880,2880,2880,9
20230719,115000,142043510,2880,2880,2880,2880,1
20230719,114900,142040630,2880,2880,2880,2880,3
20230719,114800,142031990,2880,2885,2885,2880,37
20230719,114700,141925425,2880,2880,2880,2880,12
20230719,114600,141890865,2880,2880,2880,2880,11
20230719,114500,141859185,2880,2880,2880,2880,311
20230719,114400,140963505,2880,2880,2880,2880,0
20230719,114300,140963505,2880,2880,2880,2880,0
20230719,114200,140963505,2880,2880,2880,2880,108
20230719,114100,140652465,2880,2880,2880,2880,0
20230719,114000,140652465,2880,2880,2880,2880,0
20230719,113900,140652465,2880,2880,2880,2880,40
20230719,113800,140537265,2875,2875,2875,2875,0
20230719,113700,140537265,2875,2875,2875,2875,2500
20230719,113600,133349765,2880,2880,2880,2880,1
20230719,113500,133346885,2875,2875,2875,2875,551
20230719,113400,131762760,2880,2880,2880,2880,1609
20230719,113300,127128840,2885,2885,2885,2885,0
20230719,113200,127128840,2885,2885,2885,2885,0
20230719,113100,127128840,2885,2885,2885,2885,0
20230719,113000,127128840,2885,2885,2885,2885,4
20230719,112900,127117300,2880,2880,2880,2880,139
20230719,112800,126716980,2885,2885,2885,2885,1
20230719,112700,126714095,2885,2885,2885,2885,1
20230719,112600,126711210,2885,2885,2885,2885,10
20230719,112500,126682360,2885,2885,2885,2885,0
20230719,112400,126682360,2885,2885,2885,2885,0
20230719,112300,126682360,2885,2885,2885,2885,0
20230719,112200,126682360,2885,2885,2885,2885,0
20230719,112100,126682360,2885,2885,2885,2885,108
20230719,112000,126370780,2885,2885,2885,2885,0
20230719,111900,126370780,2885,2885,2885,2885,0
20230719,111800,126370780,2885,2885,2885,2885,0
20230719,111700,126370780,2885,2885,2885,2885,1
20230719,111600,126367895,2885,2885,2885,2885,42
20230719,111500,126246725,2885,2885,2885,2885,81
20230719,111400,126013040,2885,2885,2885,2885,530
20230719,111300,124483990,2880,2880,2880,2880,0
20230719,111200,124483990,2880,2880,2880,2880,0
20230719,111100,124483990,2880,2880,2880,2880,1
20230719,111000,124481110,2885,2885,2885,2885,0
20230719,110900,124481110,2885,2885,2885,2885,0
20230719,110800,124481110,2885,2880,2885,2880,6
20230719,110700,124463810,2880,2880,2880,2880,0
20230719,110600,124463810,2880,2890,2890,2880,161
20230719,110500,124000100,2885,2885,2885,2885,1
20230719,110400,123997215,2880,2885,2885,2880,1000
20230719,110300,121116735,2895,2890,2895,2885,4
20230719,110200,121105175,2885,2890,2890,2885,63
20230719,110100,120923115,2895,2895,2895,2895,0
20230719,110000,120923115,2895,2895,2895,2895,4
20230719,105900,120911535,2895,2895,2895,2895,6
20230719,105800,120894165,2890,2890,2890,2890,0
20230719,105700,120894165,2890,2890,2890,2890,5
20230719,105600,120879715,2885,2885,2885,2885,6
20230719,105500,120862405,2885,2880,2885,2880,10
20230719,105400,120833580,2880,2880,2880,2880,150
20230719,105300,120401580,2880,2880,2880,2880,0
20230719,105200,120401580,2880,2880,2880,2880,358
20230719,105100,119370540,2880,2880,2880,2880,0
20230719,105000,119370540,2880,2880,2880,2880,684
20230719,104900,117400620,2885,2885,2885,2885,7
20230719,104800,117380425,2885,2885,2885,2885,500
20230719,104700,115937925,2890,2890,2890,2890,25
20230719,104600,115865675,2890,2890,2890,2890,1039
20230719,104500,112862965,2890,2890,2890,2890,27
20230719,104400,112784935,2880,2880,2880,2880,0
20230719,104300,112784935,2880,2890,2890,2880,78
20230719,104200,112559570,2890,2890,2890,2890,37
20230719,104100,112452640,2890,2890,2890,2890,0
20230719,104000,112452640,2890,2885,2890,2885,478
20230719,103900,111071235,2885,2885,2885,2885,7
20230719,103800,111051040,2895,2895,2895,2895,2
20230719,103700,111045250,2890,2880,2890,2880,3888
20230719,103600,99825915,2880,2880,2880,2880,0
20230719,103500,99825915,2880,2880,2880,2880,0
20230719,103400,99825915,2880,2880,2880,2880,50
20230719,103300,99681915,2875,2880,2880,2875,225
20230719,103200,99033970,2880,2880,2880,2880,0
20230719,103100,99033970,2880,2880,2880,2880,0
20230719,103000,99033970,2880,2880,2880,2880,0
20230719,102900,99033970,2880,2880,2880,2880,23
20230719,102800,98967730,2875,2875,2875,2875,0
20230719,102700,98967730,2875,2875,2875,2875,0
20230719,102600,98967730,2875,2875,2875,2875,0
20230719,102500,98967730,2875,2875,2875,2875,0
20230719,102400,98967730,2875,2875,2875,2875,122
20230719,102300,98616980,2875,2875,2875,2875,79
20230719,102200,98389855,2875,2875,2875,2875,500
20230719,102100,96952355,2880,2880,2880,2880,300
20230719,102000,96088355,2880,2885,2885,2880,124
20230719,101900,95731215,2880,2880,2880,2880,800
20230719,101800,93427215,2880,2880,2880,2880,70
20230719,101700,93225615,2885,2885,2885,2885,4
20230719,101600,93214075,2885,2880,2885,2880,110
20230719,101500,92897225,2885,2885,2885,2885,10
20230719,101400,92868375,2885,2885,2885,2885,0
20230719,101300,92868375,2885,2885,2885,2885,44
20230719,101200,92741435,2885,2885,2885,2885,107
20230719,101100,92432740,2885,2880,2885,2880,6
20230719,101000,92415440,2880,2880,2880,2880,1837
20230719,100900,87124880,2875,2875,2875,2875,382
20230719,100800,86026630,2875,2875,2875,2875,0
20230719,100700,86026630,2875,2875,2875,2875,47
20230719,100600,85891505,2875,2875,2875,2875,0
20230719,100500,85891505,2875,2875,2875,2875,0
20230719,100400,85891505,2875,2875,2875,2875,3
20230719,100300,85882880,2865,2875,2875,2865,124
20230719,100200,85527020,2875,2875,2875,2875,4
20230719,100100,85515520,2875,2875,2875,2875,278
20230719,100000,84716270,2875,2875,2875,2875,78
20230719,095900,84492020,2875,2875,2875,2875,1
20230719,095800,84489145,2875,2875,2875,2875,0
20230719,095700,84489145,2875,2865,2875,2865,6
20230719,095600,84471945,2865,2865,2865,2865,0
20230719,095500,84471945,2865,2865,2865,2865,0
20230719,095400,84471945,2865,2875,2875,2865,266
20230719,095300,83709695,2875,2875,2875,2875,17
20230719,095200,83660820,2880,2880,2880,2880,0
20230719,095100,83660820,2880,2880,2880,2880,0
20230719,095000,83660820,2880,2880,2880,2880,0
20230719,094900,83660820,2880,2880,2880,2880,0
20230719,094800,83660820,2880,2865,2880,2865,26
20230719,094700,83586315,2870,2870,2870,2870,50
20230719,094600,83442815,2860,2860,2860,2860,0
20230719,094500,83442815,2860,2865,2865,2860,872
20230719,094400,80948805,2860,2860,2860,2860,1211
20230719,094300,77485345,2860,2870,2870,2860,810
20230719,094200,75164345,2870,2870,2870,2870,197
20230719,094100,74598955,2870,2870,2870,2870,0
20230719,094000,74598955,2870,2880,2885,2870,276
20230719,093900,73804800,2885,2880,2885,2875,39
20230719,093800,73692610,2880,2880,2880,2880,32
20230719,093700,73600450,2885,2885,2885,2885,0
20230719,093600,73600450,2885,2885,2885,2885,27
20230719,093500,73522555,2885,2895,2895,2885,54
20230719,093400,73366725,2890,2890,2890,2890,1
20230719,093300,73363835,2870,2885,2885,2870,112
20230719,093200,73042380,2880,2865,2880,2865,6878
20230719,093100,53272020,2860,2860,2860,2860,18
20230719,093000,53220540,2855,2860,2860,2855,80
20230719,092900,52991910,2860,2860,2860,2860,70
20230719,092800,52791710,2860,2860,2860,2860,0
20230719,092700,52791710,2860,2865,2865,2860,57
20230719,092600,52628410,2865,2865,2865,2865,6
20230719,092500,52611220,2855,2855,2855,2855,101
20230719,092400,52322865,2855,2865,2865,2855,2271
20230719,092300,45835065,2865,2865,2865,2865,1513
20230719,092200,41500320,2865,2870,2870,2865,498
20230719,092100,40073145,2870,2870,2870,2870,20
20230719,092000,40015745,2865,2865,2865,2865,1272
20230719,091900,36371465,2865,2865,2865,2865,579
20230719,091800,34712630,2865,2870,2870,2865,737
20230719,091700,32598940,2870,2870,2870,2870,0
20230719,091600,32598940,2870,2870,2870,2870,0
20230719,091500,32598940,2870,2870,2870,2870,0
20230719,091400,32598940,2870,2875,2875,2870,1125
20230719,091300,29364755,2880,2880,2880,2880,10
20230719,091200,29335955,2880,2885,2885,2880,4188
20230719,091100,17273395,2890,2890,2890,2890,0
20230719,091000,17273395,2890,2890,2890,2890,871
20230719,090900,14756205,2890,2890,2890,2890,209
20230719,090800,14152195,2900,2900,2900,2900,816
20230719,090700,11785795,2900,2900,2900,2900,14
20230719,090600,11745195,2900,2900,2900,2900,4
20230719,090500,11733595,2900,2905,2905,2900,242
20230719,090400,11031365,2905,2905,2905,2905,455
20230719,090300,9709590,2905,2905,2910,2905,1190
20230719,090200,6250640,2910,2910,2915,2910,1075
20230719,090100,3121845,2910,2890,2910,2890,151
20230719,090000,2684185,2885,2880,2885,2880,932