KissMeData/090080/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195100,599917130,1479,1479,1479,1479,8545
20230719,195000,599917130,1479,1479,1479,1479,0
20230719,194900,599917130,1479,1479,1479,1479,0
20230719,194800,599917130,1479,1479,1479,1479,0
20230719,194700,599917130,1479,1479,1479,1479,0
20230719,194600,599917130,1479,1479,1479,1479,0
20230719,194500,599917130,1479,1479,1479,1479,0
20230719,194400,599917130,1479,1479,1479,1479,0
20230719,194300,599917130,1479,1479,1479,1479,0
20230719,194200,599917130,1479,1479,1479,1479,0
20230719,194100,599917130,1479,1479,1479,1479,0
20230719,194000,599917130,1479,1479,1479,1479,0
20230719,193900,599917130,1479,1479,1479,1479,0
20230719,193800,599917130,1479,1479,1479,1479,0
20230719,193700,599917130,1479,1479,1479,1479,0
20230719,193600,599917130,1479,1479,1479,1479,0
20230719,193500,599917130,1479,1479,1479,1479,0
20230719,193400,599917130,1479,1479,1479,1479,0
20230719,193300,599917130,1479,1479,1479,1479,0
20230719,193200,599917130,1479,1479,1479,1479,0
20230719,193100,599917130,1479,1479,1479,1479,0
20230719,193000,599917130,1479,1479,1479,1479,0
20230719,192900,599917130,1479,1479,1479,1479,0
20230719,192800,599917130,1479,1479,1479,1479,0
20230719,192700,599917130,1479,1479,1479,1479,0
20230719,192600,599917130,1479,1479,1479,1479,0
20230719,192500,599917130,1479,1479,1479,1479,0
20230719,192400,599917130,1479,1479,1479,1479,0
20230719,192300,599917130,1479,1479,1479,1479,0
20230719,192200,599917130,1479,1479,1479,1479,0
20230719,192100,599917130,1479,1479,1479,1479,8545
20230719,192000,599917130,1479,1479,1479,1479,0
20230719,191900,599917130,1479,1479,1479,1479,0
20230719,191800,599917130,1479,1479,1479,1479,0
20230719,191700,599917130,1479,1479,1479,1479,0
20230719,191600,599917130,1479,1479,1479,1479,0
20230719,191500,599917130,1479,1479,1479,1479,0
20230719,191400,599917130,1479,1479,1479,1479,0
20230719,191300,599917130,1479,1479,1479,1479,0
20230719,191200,599917130,1479,1479,1479,1479,0
20230719,191100,599917130,1479,1479,1479,1479,0
20230719,191000,599917130,1479,1479,1479,1479,0
20230719,190900,599917130,1479,1479,1479,1479,0
20230719,190800,599917130,1479,1479,1479,1479,0
20230719,190700,599917130,1479,1479,1479,1479,0
20230719,190600,599917130,1479,1479,1479,1479,0
20230719,190500,599917130,1479,1479,1479,1479,0
20230719,190400,599917130,1479,1479,1479,1479,0
20230719,190300,599917130,1479,1479,1479,1479,0
20230719,190200,599917130,1479,1479,1479,1479,0
20230719,190100,599917130,1479,1479,1479,1479,0
20230719,190000,599917130,1479,1479,1479,1479,0
20230719,185900,599917130,1479,1479,1479,1479,0
20230719,185800,599917130,1479,1479,1479,1479,0
20230719,185700,599917130,1479,1479,1479,1479,0
20230719,185600,599917130,1479,1479,1479,1479,0
20230719,185500,599917130,1479,1479,1479,1479,0
20230719,185400,599917130,1479,1479,1479,1479,0
20230719,185300,599917130,1479,1479,1479,1479,0
20230719,185200,599917130,1479,1479,1479,1479,0
20230719,185100,599917130,1479,1479,1479,1479,8545
20230719,185000,599917130,1479,1479,1479,1479,0
20230719,184900,599917130,1479,1479,1479,1479,0
20230719,184800,599917130,1479,1479,1479,1479,0
20230719,184700,599917130,1479,1479,1479,1479,0
20230719,184600,599917130,1479,1479,1479,1479,0
20230719,184500,599917130,1479,1479,1479,1479,0
20230719,184400,599917130,1479,1479,1479,1479,0
20230719,184300,599917130,1479,1479,1479,1479,0
20230719,184200,599917130,1479,1479,1479,1479,0
20230719,184100,599917130,1479,1479,1479,1479,0
20230719,184000,599917130,1479,1479,1479,1479,0
20230719,183900,599917130,1479,1479,1479,1479,0
20230719,183800,599917130,1479,1479,1479,1479,0
20230719,183700,599917130,1479,1479,1479,1479,0
20230719,183600,599917130,1479,1479,1479,1479,0
20230719,183500,599917130,1479,1479,1479,1479,0
20230719,183400,599917130,1479,1479,1479,1479,0
20230719,183300,599917130,1479,1479,1479,1479,0
20230719,183200,599917130,1479,1479,1479,1479,0
20230719,183100,599917130,1479,1479,1479,1479,0
20230719,183000,599917130,1479,1479,1479,1479,0
20230719,182900,599917130,1479,1479,1479,1479,0
20230719,182800,599917130,1479,1479,1479,1479,0
20230719,182700,599917130,1479,1479,1479,1479,0
20230719,182600,599917130,1479,1479,1479,1479,0
20230719,182500,599917130,1479,1479,1479,1479,0
20230719,182400,599917130,1479,1479,1479,1479,0
20230719,182300,599917130,1479,1479,1479,1479,0
20230719,182200,599917130,1479,1479,1479,1479,0
20230719,182100,599917130,1479,1479,1479,1479,8545
20230719,182000,599917130,1479,1479,1479,1479,0
20230719,181900,599917130,1479,1479,1479,1479,0
20230719,181800,599917130,1479,1479,1479,1479,0
20230719,181700,599917130,1479,1479,1479,1479,0
20230719,181600,599917130,1479,1479,1479,1479,0
20230719,181500,599917130,1479,1479,1479,1479,0
20230719,181400,599917130,1479,1479,1479,1479,0
20230719,181300,599917130,1479,1479,1479,1479,0
20230719,181200,599917130,1479,1479,1479,1479,0
20230719,181100,599917130,1479,1479,1479,1479,0
20230719,181000,599917130,1479,1479,1479,1479,0
20230719,180900,599917130,1479,1479,1479,1479,0
20230719,180800,599917130,1479,1479,1479,1479,0
20230719,180700,599917130,1479,1479,1479,1479,0
20230719,180600,599917130,1479,1479,1479,1479,0
20230719,180500,599917130,1479,1479,1479,1479,0
20230719,180400,599917130,1479,1479,1479,1479,0
20230719,180300,599917130,1479,1479,1479,1479,0
20230719,180200,599917130,1479,1479,1479,1479,0
20230719,180100,599917130,1479,1479,1479,1479,0
20230719,180000,599917130,1479,1479,1479,1479,0
20230719,175900,599917130,1479,1479,1479,1479,0
20230719,175800,599917130,1479,1479,1479,1479,0
20230719,175700,599917130,1479,1479,1479,1479,0
20230719,175600,599917130,1479,1479,1479,1479,0
20230719,175500,599917130,1479,1479,1479,1479,0
20230719,175400,599917130,1479,1479,1479,1479,0
20230719,175300,599917130,1479,1479,1479,1479,0
20230719,175200,599917130,1479,1479,1479,1479,0
20230719,175100,599917130,1479,1479,1479,1479,8545
20230719,175000,599917130,1479,1479,1479,1479,0
20230719,174900,599917130,1479,1479,1479,1479,0
20230719,174800,599917130,1479,1479,1479,1479,0
20230719,174700,599917130,1479,1479,1479,1479,0
20230719,174600,599917130,1479,1479,1479,1479,0
20230719,174500,599917130,1479,1479,1479,1479,0
20230719,174400,599917130,1479,1479,1479,1479,0
20230719,174300,599917130,1479,1479,1479,1479,0
20230719,174200,599917130,1479,1479,1479,1479,0
20230719,174100,599917130,1479,1479,1479,1479,0
20230719,174000,599917130,1479,1479,1479,1479,0
20230719,173900,599917130,1479,1479,1479,1479,0
20230719,173800,599917130,1479,1479,1479,1479,0
20230719,173700,599917130,1479,1479,1479,1479,0
20230719,173600,599917130,1479,1479,1479,1479,0
20230719,173500,599917130,1479,1479,1479,1479,0
20230719,173400,599917130,1479,1479,1479,1479,0
20230719,173300,599917130,1479,1479,1479,1479,0
20230719,173200,599917130,1479,1479,1479,1479,0
20230719,173100,599917130,1479,1479,1479,1479,0
20230719,173000,599917130,1479,1479,1479,1479,0
20230719,172900,599917130,1479,1479,1479,1479,0
20230719,172800,599917130,1479,1479,1479,1479,0
20230719,172700,599917130,1479,1479,1479,1479,0
20230719,172600,599917130,1479,1479,1479,1479,0
20230719,172500,599917130,1479,1479,1479,1479,0
20230719,172400,599917130,1479,1479,1479,1479,0
20230719,172300,599917130,1479,1479,1479,1479,0
20230719,172200,599917130,1479,1479,1479,1479,0
20230719,172100,599917130,1479,1479,1479,1479,8545
20230719,172000,599917130,1479,1479,1479,1479,0
20230719,171900,599917130,1479,1479,1479,1479,0
20230719,171800,599917130,1479,1479,1479,1479,0
20230719,171700,599917130,1479,1479,1479,1479,0
20230719,171600,599917130,1479,1479,1479,1479,0
20230719,171500,599917130,1479,1479,1479,1479,0
20230719,171400,599917130,1479,1479,1479,1479,0
20230719,171300,599917130,1479,1479,1479,1479,0
20230719,171200,599917130,1479,1479,1479,1479,0
20230719,171100,599917130,1479,1479,1479,1479,0
20230719,171000,599917130,1479,1479,1479,1479,0
20230719,170900,599917130,1479,1479,1479,1479,0
20230719,170800,599917130,1479,1479,1479,1479,0
20230719,170700,599917130,1479,1479,1479,1479,0
20230719,170600,599917130,1479,1479,1479,1479,0
20230719,170500,599917130,1479,1479,1479,1479,0
20230719,170400,599917130,1479,1479,1479,1479,0
20230719,170300,599917130,1479,1479,1479,1479,0
20230719,170200,599917130,1479,1479,1479,1479,0
20230719,170100,599917130,1479,1479,1479,1479,0
20230719,170000,599917130,1479,1479,1479,1479,0
20230719,165900,599917130,1479,1479,1479,1479,0
20230719,165800,599917130,1479,1479,1479,1479,0
20230719,165700,599917130,1479,1479,1479,1479,0
20230719,165600,599917130,1479,1479,1479,1479,0
20230719,165500,599917130,1479,1479,1479,1479,0
20230719,165400,599917130,1479,1479,1479,1479,0
20230719,165300,599917130,1479,1479,1479,1479,0
20230719,165200,599917130,1479,1479,1479,1479,0
20230719,165100,599917130,1479,1479,1479,1479,8545
20230719,165000,599917130,1479,1479,1479,1479,0
20230719,164900,599917130,1479,1479,1479,1479,0
20230719,164800,599917130,1479,1479,1479,1479,0
20230719,164700,599917130,1479,1479,1479,1479,0
20230719,164600,599917130,1479,1479,1479,1479,0
20230719,164500,599917130,1479,1479,1479,1479,0
20230719,164400,599917130,1479,1479,1479,1479,0
20230719,164300,599917130,1479,1479,1479,1479,0
20230719,164200,599917130,1479,1479,1479,1479,0
20230719,164100,599917130,1479,1479,1479,1479,0
20230719,164000,599917130,1479,1479,1479,1479,0
20230719,163900,599917130,1479,1479,1479,1479,0
20230719,163800,599917130,1479,1479,1479,1479,0
20230719,163700,599917130,1479,1479,1479,1479,0
20230719,163600,599917130,1479,1479,1479,1479,0
20230719,163500,599917130,1479,1479,1479,1479,0
20230719,163400,599917130,1479,1479,1479,1479,0
20230719,163300,599917130,1479,1479,1479,1479,0
20230719,163200,599917130,1479,1479,1479,1479,0
20230719,163100,599917130,1479,1479,1479,1479,0
20230719,163000,599917130,1479,1479,1479,1479,0
20230719,162900,599917130,1479,1479,1479,1479,0
20230719,162800,599917130,1479,1479,1479,1479,0
20230719,162700,599917130,1479,1479,1479,1479,0
20230719,162600,599917130,1479,1479,1479,1479,0
20230719,162500,599917130,1479,1479,1479,1479,0
20230719,162400,599917130,1479,1479,1479,1479,0
20230719,162300,599917130,1479,1479,1479,1479,0
20230719,162200,599917130,1479,1479,1479,1479,0
20230719,162100,599917130,1479,1479,1479,1479,8545
20230719,162000,599917130,1479,1479,1479,1479,0
20230719,161900,599917130,1479,1479,1479,1479,0
20230719,161800,599917130,1479,1479,1479,1479,0
20230719,161700,599917130,1479,1479,1479,1479,0
20230719,161600,599917130,1479,1479,1479,1479,0
20230719,161500,599917130,1479,1479,1479,1479,0
20230719,161400,599917130,1479,1479,1479,1479,0
20230719,161300,599917130,1479,1479,1479,1479,0
20230719,161200,599917130,1479,1479,1479,1479,0
20230719,161100,599917130,1479,1479,1479,1479,0
20230719,161000,599917130,1479,1479,1479,1479,0
20230719,160900,599917130,1479,1479,1479,1479,0
20230719,160800,599917130,1479,1479,1479,1479,0
20230719,160700,599917130,1479,1479,1479,1479,0
20230719,160600,599917130,1479,1479,1479,1479,0
20230719,160500,599917130,1479,1479,1479,1479,0
20230719,160400,599917130,1479,1479,1479,1479,0
20230719,160300,599917130,1479,1479,1479,1479,0
20230719,160200,599917130,1479,1479,1479,1479,0
20230719,160100,599917130,1479,1479,1479,1479,0
20230719,160000,599917130,1479,1479,1479,1479,0
20230719,155900,599917130,1479,1479,1479,1479,0
20230719,155800,599917130,1479,1479,1479,1479,0
20230719,155700,599917130,1479,1479,1479,1479,0
20230719,155600,599917130,1479,1479,1479,1479,0
20230719,155500,599917130,1479,1479,1479,1479,0
20230719,155400,599917130,1479,1479,1479,1479,0
20230719,155300,599917130,1479,1479,1479,1479,0
20230719,155200,599917130,1479,1479,1479,1479,0
20230719,155100,599917130,1479,1479,1479,1479,8545
20230719,155000,599917130,1479,1479,1479,1479,0
20230719,154900,599917130,1479,1479,1479,1479,0
20230719,154800,599917130,1479,1479,1479,1479,0
20230719,154700,599917130,1479,1479,1479,1479,0
20230719,154600,599917130,1479,1479,1479,1479,0
20230719,154500,599917130,1479,1479,1479,1479,0
20230719,154400,599917130,1479,1479,1479,1479,0
20230719,154300,599917130,1479,1479,1479,1479,0
20230719,154200,599917130,1479,1479,1479,1479,0
20230719,154100,599917130,1479,1479,1479,1479,0
20230719,154000,599917130,1479,1479,1479,1479,0
20230719,153900,599917130,1479,1479,1479,1479,0
20230719,153800,599917130,1479,1479,1479,1479,0
20230719,153700,599917130,1479,1479,1479,1479,0
20230719,153600,599917130,1479,1479,1479,1479,0
20230719,153500,599917130,1479,1479,1479,1479,0
20230719,153400,599917130,1479,1479,1479,1479,0
20230719,153300,599917130,1479,1479,1479,1479,0
20230719,153200,599917130,1479,1479,1479,1479,0
20230719,153100,599917130,1479,1479,1479,1479,0
20230719,153000,599917130,1479,1479,1479,1479,8545
20230719,152900,587279075,1480,1480,1480,1480,0
20230719,152800,587279075,1480,1480,1480,1480,0
20230719,152700,587279075,1480,1480,1480,1480,0
20230719,152600,587279075,1480,1480,1480,1480,0
20230719,152500,587279075,1480,1480,1480,1480,0
20230719,152400,587279075,1480,1480,1480,1480,0
20230719,152300,587279075,1480,1480,1480,1480,0
20230719,152200,587279075,1480,1480,1480,1480,0
20230719,152100,587279075,1480,1480,1480,1480,0
20230719,152000,587279075,1480,1480,1480,1480,0
20230719,151900,587279075,1480,1480,1480,1480,300
20230719,151800,586835075,1480,1480,1480,1480,2200
20230719,151700,583579075,1478,1478,1478,1478,200
20230719,151600,583283475,1478,1480,1480,1478,3340
20230719,151500,578340350,1480,1480,1480,1480,3590
20230719,151400,573027150,1483,1482,1483,1482,3136
20230719,151300,568376516,1482,1483,1483,1482,1300
20230719,151200,566449816,1482,1482,1482,1482,1122
20230719,151100,564787012,1482,1477,1482,1477,2472
20230719,151000,561135198,1477,1483,1483,1477,691
20230719,150900,560113523,1483,1483,1483,1483,100
20230719,150800,559965223,1483,1482,1483,1482,82
20230719,150700,559843698,1483,1483,1483,1483,500
20230719,150600,559102198,1479,1481,1481,1479,455
20230719,150500,558428851,1481,1481,1481,1481,2222
20230719,150400,555138069,1481,1479,1482,1479,713
20230719,150300,554081417,1479,1479,1479,1479,38
20230719,150200,554025215,1482,1482,1482,1482,1
20230719,150100,554023733,1479,1481,1482,1479,983
20230719,150000,552568116,1482,1482,1482,1482,18
20230719,145900,552541440,1482,1482,1482,1482,2
20230719,145800,552538476,1480,1482,1482,1480,2200
20230719,145700,549281390,1482,1482,1482,1482,319
20230719,145600,548808632,1482,1481,1482,1481,373
20230719,145500,548255916,1481,1482,1482,1481,605
20230719,145400,547359910,1481,1481,1481,1481,1
20230719,145300,547358429,1481,1481,1481,1481,19
20230719,145200,547330290,1481,1481,1481,1481,1
20230719,145100,547328809,1480,1480,1480,1480,1001
20230719,145000,545847329,1479,1479,1479,1479,0
20230719,144900,545847329,1479,1477,1479,1477,468
20230719,144800,545155159,1477,1477,1477,1477,100
20230719,144700,545007459,1477,1477,1477,1477,235
20230719,144600,544660364,1476,1476,1476,1476,771
20230719,144500,543522368,1476,1476,1476,1476,0
20230719,144400,543522368,1476,1476,1476,1476,21
20230719,144300,543491372,1476,1475,1476,1475,1122
20230719,144200,541836032,1475,1475,1475,1475,0
20230719,144100,541836032,1475,1475,1475,1475,5
20230719,144000,541828657,1475,1475,1475,1475,5
20230719,143900,541821282,1473,1473,1473,1473,278
20230719,143800,541411788,1473,1473,1473,1473,0
20230719,143700,541411788,1473,1473,1473,1473,0
20230719,143600,541411788,1473,1473,1473,1473,0
20230719,143500,541411788,1473,1473,1473,1473,100
20230719,143400,541264488,1473,1473,1473,1472,1245
20230719,143300,539430833,1473,1473,1473,1473,28
20230719,143200,539389589,1471,1471,1471,1471,0
20230719,143100,539389589,1471,1471,1471,1471,0
20230719,143000,539389589,1471,1471,1471,1471,0
20230719,142900,539389589,1471,1472,1472,1471,5000
20230719,142800,532033485,1472,1473,1473,1472,1564
20230719,142700,529730676,1473,1474,1475,1473,1247
20230719,142600,527892245,1474,1474,1474,1474,2
20230719,142500,527889297,1473,1473,1473,1473,104
20230719,142400,527736105,1475,1475,1475,1475,1500
20230719,142300,525523605,1473,1473,1473,1473,1339
20230719,142200,523551258,1474,1474,1474,1474,1
20230719,142100,523549784,1473,1475,1475,1473,6
20230719,142000,523540944,1475,1475,1475,1475,6
20230719,141900,523532094,1473,1473,1473,1473,150
20230719,141800,523311144,1475,1476,1476,1474,954
20230719,141700,521904648,1474,1474,1474,1473,1931
20230719,141600,519059595,1475,1476,1476,1475,46
20230719,141500,518991725,1474,1476,1476,1474,2050
20230719,141400,515969559,1477,1477,1477,1477,10
20230719,141300,515954789,1479,1479,1479,1479,0
20230719,141200,515954789,1479,1479,1479,1479,34
20230719,141100,515904503,1479,1479,1479,1479,2
20230719,141000,515901545,1479,1479,1480,1479,7
20230719,140900,515891190,1479,1479,1479,1479,0
20230719,140800,515891190,1479,1479,1479,1479,0
20230719,140700,515891190,1479,1478,1479,1478,477
20230719,140600,515186133,1475,1475,1475,1475,1
20230719,140500,515184658,1475,1478,1478,1475,36
20230719,140400,515131550,1478,1478,1478,1478,3
20230719,140300,515127116,1478,1479,1479,1478,104
20230719,140200,514973303,1479,1479,1479,1479,2
20230719,140100,514970345,1480,1480,1480,1480,0
20230719,140000,514970345,1480,1481,1481,1480,772
20230719,135900,513827783,1482,1482,1482,1482,1
20230719,135800,513826301,1483,1483,1483,1483,0
20230719,135700,513826301,1483,1483,1483,1483,4
20230719,135600,513820369,1475,1475,1475,1475,1432
20230719,135500,511708169,1474,1480,1480,1474,1306
20230719,135400,509783026,1483,1475,1483,1474,10200
20230719,135300,494739026,1476,1476,1476,1475,910
20230719,135200,493396610,1476,1479,1479,1476,264
20230719,135100,493006892,1480,1480,1480,1480,419
20230719,135000,492386772,1480,1480,1480,1480,381
20230719,134900,491822892,1479,1479,1479,1479,169
20230719,134800,491572941,1475,1475,1475,1475,0
20230719,134700,491572941,1475,1475,1475,1475,0
20230719,134600,491572941,1475,1475,1475,1475,50
20230719,134500,491499191,1480,1480,1480,1480,0
20230719,134400,491499191,1480,1480,1480,1480,0
20230719,134300,491499191,1480,1480,1480,1480,1
20230719,134200,491497711,1474,1474,1474,1474,1
20230719,134100,491496237,1482,1482,1482,1482,0
20230719,134000,491496237,1482,1482,1482,1482,0
20230719,133900,491496237,1482,1477,1482,1474,11349
20230719,133800,474752716,1487,1488,1488,1487,9
20230719,133700,474739331,1488,1488,1488,1488,0
20230719,133600,474739331,1488,1488,1488,1488,4
20230719,133500,474733379,1489,1489,1489,1489,10
20230719,133400,474718489,1490,1479,1490,1479,1200
20230719,133300,472934565,1475,1476,1476,1475,4186
20230719,133200,466756491,1476,1476,1476,1476,1
20230719,133100,466755015,1476,1476,1476,1476,1000
20230719,133000,465279015,1476,1476,1476,1476,139
20230719,132900,465073851,1477,1477,1477,1477,0
20230719,132800,465073851,1477,1483,1483,1477,222
20230719,132700,464745831,1483,1477,1483,1476,1135
20230719,132600,463070485,1476,1476,1476,1476,1000
20230719,132500,461594485,1476,1477,1477,1476,1604
20230719,132400,459225567,1485,1487,1487,1485,291
20230719,132300,458792941,1489,1489,1489,1489,0
20230719,132200,458792941,1489,1489,1489,1489,0
20230719,132100,458792941,1489,1489,1489,1489,0
20230719,132000,458792941,1489,1489,1489,1489,0
20230719,131900,458792941,1489,1489,1489,1489,0
20230719,131800,458792941,1489,1489,1489,1489,10
20230719,131700,458778051,1491,1491,1491,1491,0
20230719,131600,458778051,1491,1484,1493,1484,5916
20230719,131500,449957614,1475,1476,1476,1475,4479
20230719,131400,443351064,1475,1475,1475,1475,0
20230719,131300,443351064,1475,1476,1476,1475,367
20230719,131200,442809736,1477,1479,1479,1477,2320
20230719,131100,439382346,1478,1478,1478,1478,1
20230719,131000,439380868,1478,1478,1478,1478,7120
20230719,130900,428857508,1478,1479,1480,1478,5941
20230719,130800,420065764,1480,1480,1480,1480,10
20230719,130700,420050964,1479,1479,1479,1479,0
20230719,130600,420050964,1479,1479,1479,1479,0
20230719,130500,420050964,1479,1479,1479,1479,1
20230719,130400,420049485,1480,1485,1485,1480,771
20230719,130300,418908308,1485,1485,1485,1485,31
20230719,130200,418862273,1487,1487,1487,1487,2
20230719,130100,418859299,1487,1487,1487,1487,0
20230719,130000,418859299,1487,1487,1487,1487,0
20230719,125900,418859299,1487,1487,1487,1487,5
20230719,125800,418851864,1487,1487,1487,1487,10
20230719,125700,418836994,1487,1487,1487,1487,0
20230719,125600,418836994,1487,1487,1487,1487,0
20230719,125500,418836994,1487,1487,1487,1487,0
20230719,125400,418836994,1487,1487,1487,1487,1
20230719,125300,418835507,1489,1489,1489,1489,0
20230719,125200,418835507,1489,1489,1489,1489,3
20230719,125100,418831040,1483,1488,1488,1483,3651
20230719,125000,413414102,1483,1483,1483,1483,300
20230719,124900,412969202,1483,1483,1483,1483,431
20230719,124800,412330029,1483,1484,1484,1480,945
20230719,124700,410930545,1484,1484,1484,1484,0
20230719,124600,410930545,1484,1485,1485,1484,253
20230719,124500,410555092,1484,1484,1484,1483,420
20230719,124400,409932032,1489,1489,1489,1489,50
20230719,124300,409857582,1489,1489,1489,1489,0
20230719,124200,409857582,1489,1489,1489,1489,0
20230719,124100,409857582,1489,1489,1489,1489,11
20230719,124000,409841203,1489,1489,1489,1489,10
20230719,123900,409826313,1489,1489,1489,1489,1
20230719,123800,409824824,1482,1482,1482,1482,33
20230719,123700,409775918,1489,1489,1489,1489,0
20230719,123600,409775918,1489,1489,1489,1489,975
20230719,123500,408324143,1490,1489,1490,1489,2256
20230719,123400,404962873,1482,1482,1482,1482,0
20230719,123300,404962873,1482,1482,1482,1482,0
20230719,123200,404962873,1482,1482,1482,1482,30
20230719,123100,404918413,1490,1490,1490,1490,101
20230719,123000,404767923,1490,1490,1490,1490,251
20230719,122900,404393933,1490,1490,1490,1490,558
20230719,122800,403562513,1490,1488,1490,1488,430
20230719,122700,402922671,1481,1486,1486,1481,574
20230719,122600,402071782,1486,1486,1486,1486,441
20230719,122500,401416456,1479,1484,1484,1479,350
20230719,122400,400897494,1486,1483,1486,1483,1105
20230719,122300,399258776,1483,1483,1483,1483,30
20230719,122200,399214286,1483,1483,1483,1483,0
20230719,122100,399214286,1483,1483,1483,1483,0
20230719,122000,399214286,1483,1483,1483,1483,5
20230719,121900,399206871,1483,1483,1483,1483,1
20230719,121800,399205388,1483,1483,1483,1483,50
20230719,121700,399131238,1482,1482,1482,1482,0
20230719,121600,399131238,1482,1482,1482,1482,180
20230719,121500,398864478,1482,1482,1482,1482,1
20230719,121400,398862996,1478,1478,1478,1478,0
20230719,121300,398862996,1478,1478,1478,1478,0
20230719,121200,398862996,1478,1478,1478,1475,3243
20230719,121100,394074226,1478,1478,1478,1478,0
20230719,121000,394074226,1478,1479,1479,1478,805
20230719,120900,392884389,1479,1482,1482,1479,1173
20230719,120800,391146489,1479,1479,1479,1479,122
20230719,120700,390966051,1478,1478,1478,1478,0
20230719,120600,390966051,1478,1482,1482,1478,9001
20230719,120500,377648156,1482,1484,1484,1482,57
20230719,120400,377563662,1484,1484,1484,1484,3
20230719,120300,377559210,1484,1484,1484,1484,942
20230719,120200,376161282,1484,1484,1484,1484,2285
20230719,120100,372770342,1481,1481,1481,1481,0
20230719,120000,372770342,1481,1481,1481,1481,3867
20230719,115900,367043315,1481,1481,1481,1481,0
20230719,115800,367043315,1481,1481,1481,1481,3428
20230719,115700,361966447,1483,1483,1483,1483,1
20230719,115600,361964964,1484,1484,1484,1484,200
20230719,115500,361668164,1484,1484,1484,1484,803
20230719,115400,360476512,1484,1484,1484,1484,0
20230719,115300,360476512,1484,1484,1484,1484,33
20230719,115200,360427540,1484,1484,1484,1484,110
20230719,115100,360264300,1484,1484,1484,1484,0
20230719,115000,360264300,1484,1482,1484,1482,120
20230719,114900,360086280,1481,1484,1484,1481,68
20230719,114800,359985419,1484,1482,1484,1481,959
20230719,114700,358563841,1482,1483,1483,1482,879
20230719,114600,357260315,1483,1483,1483,1483,7
20230719,114500,357249934,1483,1483,1483,1483,0
20230719,114400,357249934,1483,1483,1483,1483,209
20230719,114300,356939987,1483,1483,1483,1483,0
20230719,114200,356939987,1483,1483,1483,1483,7384
20230719,114100,345989515,1483,1483,1483,1483,863
20230719,114000,344709686,1483,1483,1483,1483,0
20230719,113900,344709686,1483,1483,1483,1483,0
20230719,113800,344709686,1483,1483,1483,1483,0
20230719,113700,344709686,1483,1483,1483,1483,3
20230719,113600,344705237,1483,1483,1483,1483,0
20230719,113500,344705237,1483,1483,1483,1483,0
20230719,113400,344705237,1483,1483,1483,1483,1
20230719,113300,344703754,1488,1488,1488,1488,0
20230719,113200,344703754,1488,1488,1488,1488,580
20230719,113100,343840714,1488,1488,1488,1488,0
20230719,113000,343840714,1488,1483,1488,1483,17
20230719,112900,343815488,1482,1482,1482,1482,0
20230719,112800,343815488,1482,1482,1482,1482,26
20230719,112700,343776956,1482,1483,1483,1479,352
20230719,112600,343255449,1483,1483,1483,1483,0
20230719,112500,343255449,1483,1483,1483,1483,0
20230719,112400,343255449,1483,1483,1483,1483,0
20230719,112300,343255449,1483,1483,1483,1483,0
20230719,112200,343255449,1483,1483,1483,1483,65
20230719,112100,343159054,1483,1483,1483,1483,0
20230719,112000,343159054,1483,1483,1483,1483,2
20230719,111900,343156088,1483,1483,1483,1483,6
20230719,111800,343147190,1483,1482,1483,1482,630
20230719,111700,342213250,1483,1483,1483,1483,20
20230719,111600,342183590,1483,1480,1483,1480,2223
20230719,111500,338890109,1480,1480,1480,1480,0
20230719,111400,338890109,1480,1480,1480,1480,24
20230719,111300,338854589,1480,1481,1481,1480,2000
20230719,111200,335893913,1480,1480,1480,1480,300
20230719,111100,335449913,1480,1480,1480,1480,0
20230719,111000,335449913,1480,1481,1481,1480,1815
20230719,110900,332761998,1481,1484,1484,1481,1133
20230719,110800,331082960,1484,1484,1484,1484,29
20230719,110700,331039924,1482,1490,1490,1482,785
20230719,110600,329876546,1490,1490,1490,1490,1
20230719,110500,329875056,1491,1491,1491,1491,101
20230719,110400,329724465,1492,1490,1492,1490,65
20230719,110300,329627571,1482,1482,1482,1482,0
20230719,110200,329627571,1482,1482,1482,1482,20
20230719,110100,329597931,1482,1482,1482,1482,0
20230719,110000,329597931,1482,1483,1483,1482,3036
20230719,105900,325097579,1492,1492,1492,1492,0
20230719,105800,325097579,1492,1492,1492,1492,0
20230719,105700,325097579,1492,1492,1492,1492,0
20230719,105600,325097579,1492,1491,1492,1491,500
20230719,105500,324351857,1492,1492,1492,1492,0
20230719,105400,324351857,1492,1492,1492,1492,0
20230719,105300,324351857,1492,1491,1492,1491,1028
20230719,105200,322818112,1491,1478,1491,1478,520
20230719,105100,322045652,1478,1481,1481,1478,1112
20230719,105000,320400359,1475,1490,1490,1471,20329
20230719,104900,290243004,1490,1490,1490,1490,0
20230719,104800,290243004,1490,1492,1492,1490,920
20230719,104700,288871784,1492,1493,1493,1492,267
20230719,104600,288473269,1495,1493,1495,1493,3
20230719,104500,288468788,1493,1493,1493,1493,0
20230719,104400,288468788,1493,1493,1493,1493,0
20230719,104300,288468788,1493,1493,1493,1493,107
20230719,104200,288309037,1493,1493,1493,1493,0
20230719,104100,288309037,1493,1496,1496,1493,2856
20230719,104000,284041804,1496,1496,1496,1496,113
20230719,103900,283872756,1496,1496,1496,1496,0
20230719,103800,283872756,1496,1496,1496,1496,208
20230719,103700,283561588,1495,1495,1495,1495,1
20230719,103600,283560093,1495,1495,1495,1495,5
20230719,103500,283552618,1495,1497,1497,1495,102
20230719,103400,283399928,1497,1497,1497,1497,9
20230719,103300,283386455,1497,1497,1497,1497,10
20230719,103200,283371485,1496,1496,1496,1496,8
20230719,103100,283359517,1496,1493,1496,1492,262
20230719,103000,282968388,1497,1497,1497,1497,0
20230719,102900,282968388,1497,1497,1497,1497,1
20230719,102800,282966891,1497,1494,1497,1494,57
20230719,102700,282881712,1497,1495,1497,1495,2
20230719,102600,282878720,1495,1497,1497,1494,1087
20230719,102500,281253941,1497,1497,1497,1497,2
20230719,102400,281250947,1497,1497,1497,1497,202
20230719,102300,280948553,1494,1494,1494,1494,0
20230719,102200,280948553,1494,1495,1495,1494,302
20230719,102100,280497264,1499,1499,1499,1499,702
20230719,102000,279444966,1499,1499,1500,1499,193
20230719,101900,279155646,1499,1499,1499,1499,90
20230719,101800,279020736,1499,1500,1500,1499,11
20230719,101700,279004246,1490,1490,1490,1490,204
20230719,101600,278700286,1490,1497,1501,1490,3491
20230719,101500,273465893,1488,1497,1497,1488,1180
20230719,101400,271708433,1497,1496,1497,1496,420
20230719,101300,271080054,1497,1497,1497,1497,1
20230719,101200,271078557,1491,1491,1491,1491,500
20230719,101100,270333057,1496,1497,1497,1496,1307
20230719,101000,268377685,1497,1488,1497,1488,1817
20230719,100900,265659584,1491,1491,1491,1491,473
20230719,100800,264954341,1486,1486,1486,1486,0
20230719,100700,264954341,1486,1486,1486,1486,363
20230719,100600,264414923,1490,1490,1490,1490,100
20230719,100500,264265923,1490,1489,1490,1489,2457
20230719,100400,260606638,1489,1489,1489,1489,0
20230719,100300,260606638,1489,1489,1489,1489,55
20230719,100200,260524743,1485,1487,1488,1485,1226
20230719,100100,258701161,1487,1487,1487,1487,0
20230719,100000,258701161,1487,1487,1487,1487,501
20230719,095900,257956174,1486,1485,1486,1484,548
20230719,095800,257141870,1486,1486,1486,1486,1
20230719,095700,257140384,1487,1487,1487,1487,0
20230719,095600,257140384,1487,1487,1487,1487,2
20230719,095500,257137410,1482,1480,1482,1480,5411
20230719,095400,249124742,1480,1480,1480,1480,0
20230719,095300,249124742,1480,1475,1480,1475,2984
20230719,095200,244722927,1475,1475,1475,1475,800
20230719,095100,243542927,1476,1476,1476,1476,30
20230719,095000,243498647,1475,1481,1481,1475,1607
20230719,094900,241126430,1481,1481,1481,1481,222
20230719,094800,240797648,1487,1483,1487,1481,73
20230719,094700,240689411,1487,1487,1487,1487,93
20230719,094600,240551120,1487,1487,1487,1487,177
20230719,094500,240287921,1487,1490,1490,1487,1046
20230719,094400,238729401,1487,1486,1487,1486,14420
20230719,094300,217286981,1486,1489,1489,1486,507
20230719,094200,216533564,1490,1490,1490,1490,10
20230719,094100,216518664,1490,1490,1490,1489,4091
20230719,094000,210426799,1489,1489,1490,1489,6547
20230719,093900,200672067,1488,1486,1488,1486,224
20230719,093800,200338761,1486,1486,1486,1486,589
20230719,093700,199463507,1489,1482,1489,1482,1170
20230719,093600,197725594,1484,1484,1484,1484,231
20230719,093500,197382790,1484,1481,1484,1481,1465
20230719,093400,195213110,1481,1482,1482,1481,393
20230719,093300,194630923,1481,1478,1481,1474,2777
20230719,093200,190520518,1478,1468,1478,1468,516
20230719,093100,189759800,1467,1467,1467,1467,922
20230719,093000,188407226,1467,1466,1468,1466,1405
20230719,092900,186346024,1474,1474,1474,1474,2
20230719,092800,186343076,1464,1463,1464,1463,1121
20230719,092700,184702053,1463,1463,1463,1463,281
20230719,092600,184290950,1462,1461,1462,1460,168
20230719,092500,184045515,1475,1457,1475,1457,20414
20230719,092400,154073083,1462,1457,1462,1455,9553
20230719,092300,140172349,1462,1458,1462,1455,12723
20230719,092200,121638653,1458,1459,1462,1458,1785
20230719,092100,119035626,1459,1460,1460,1459,201
20230719,092000,118742167,1462,1462,1470,1458,17415
20230719,091900,93307402,1462,1462,1462,1462,200
20230719,091800,93015002,1462,1461,1462,1461,1670
20230719,091700,90574736,1461,1472,1472,1461,1786
20230719,091600,87962388,1461,1462,1462,1461,700
20230719,091500,86939434,1462,1468,1468,1461,7248
20230719,091400,76334512,1468,1469,1471,1467,8659
20230719,091300,63612400,1469,1471,1476,1469,2872
20230719,091200,59389252,1471,1473,1477,1471,7180
20230719,091100,48819941,1476,1483,1483,1473,3620
20230719,091000,43464991,1483,1485,1486,1482,1316
20230719,090900,41510980,1485,1487,1487,1485,7072
20230719,090800,31002088,1487,1491,1492,1486,9251
20230719,090700,17241523,1491,1495,1495,1491,2120
20230719,090600,14076161,1495,1496,1496,1495,2063
20230719,090500,10990611,1496,1497,1497,1496,914
20230719,090400,9622427,1497,1497,1497,1497,1522
20230719,090300,7343993,1497,1497,1497,1496,530
20230719,090200,6550623,1499,1500,1508,1499,1563
20230719,090100,4201818,1500,1497,1500,1497,959
20230719,090000,2763462,1497,1497,1497,1497,1846