KissMeData/090710/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195100,3005873027,1789,1789,1789,1789,10765
20230719,195000,3005873027,1789,1789,1789,1789,0
20230719,194900,3005873027,1789,1789,1789,1789,0
20230719,194800,3005873027,1789,1789,1789,1789,0
20230719,194700,3005873027,1789,1789,1789,1789,0
20230719,194600,3005873027,1789,1789,1789,1789,0
20230719,194500,3005873027,1789,1789,1789,1789,0
20230719,194400,3005873027,1789,1789,1789,1789,0
20230719,194300,3005873027,1789,1789,1789,1789,0
20230719,194200,3005873027,1789,1789,1789,1789,0
20230719,194100,3005873027,1789,1789,1789,1789,0
20230719,194000,3005873027,1789,1789,1789,1789,0
20230719,193900,3005873027,1789,1789,1789,1789,0
20230719,193800,3005873027,1789,1789,1789,1789,0
20230719,193700,3005873027,1789,1789,1789,1789,0
20230719,193600,3005873027,1789,1789,1789,1789,0
20230719,193500,3005873027,1789,1789,1789,1789,0
20230719,193400,3005873027,1789,1789,1789,1789,0
20230719,193300,3005873027,1789,1789,1789,1789,0
20230719,193200,3005873027,1789,1789,1789,1789,0
20230719,193100,3005873027,1789,1789,1789,1789,0
20230719,193000,3005873027,1789,1789,1789,1789,0
20230719,192900,3005873027,1789,1789,1789,1789,0
20230719,192800,3005873027,1789,1789,1789,1789,0
20230719,192700,3005873027,1789,1789,1789,1789,0
20230719,192600,3005873027,1789,1789,1789,1789,0
20230719,192500,3005873027,1789,1789,1789,1789,0
20230719,192400,3005873027,1789,1789,1789,1789,0
20230719,192300,3005873027,1789,1789,1789,1789,0
20230719,192200,3005873027,1789,1789,1789,1789,0
20230719,192100,3005873027,1789,1789,1789,1789,10765
20230719,192000,3005873027,1789,1789,1789,1789,0
20230719,191900,3005873027,1789,1789,1789,1789,0
20230719,191800,3005873027,1789,1789,1789,1789,0
20230719,191700,3005873027,1789,1789,1789,1789,0
20230719,191600,3005873027,1789,1789,1789,1789,0
20230719,191500,3005873027,1789,1789,1789,1789,0
20230719,191400,3005873027,1789,1789,1789,1789,0
20230719,191300,3005873027,1789,1789,1789,1789,0
20230719,191200,3005873027,1789,1789,1789,1789,0
20230719,191100,3005873027,1789,1789,1789,1789,0
20230719,191000,3005873027,1789,1789,1789,1789,0
20230719,190900,3005873027,1789,1789,1789,1789,0
20230719,190800,3005873027,1789,1789,1789,1789,0
20230719,190700,3005873027,1789,1789,1789,1789,0
20230719,190600,3005873027,1789,1789,1789,1789,0
20230719,190500,3005873027,1789,1789,1789,1789,0
20230719,190400,3005873027,1789,1789,1789,1789,0
20230719,190300,3005873027,1789,1789,1789,1789,0
20230719,190200,3005873027,1789,1789,1789,1789,0
20230719,190100,3005873027,1789,1789,1789,1789,0
20230719,190000,3005873027,1789,1789,1789,1789,0
20230719,185900,3005873027,1789,1789,1789,1789,0
20230719,185800,3005873027,1789,1789,1789,1789,0
20230719,185700,3005873027,1789,1789,1789,1789,0
20230719,185600,3005873027,1789,1789,1789,1789,0
20230719,185500,3005873027,1789,1789,1789,1789,0
20230719,185400,3005873027,1789,1789,1789,1789,0
20230719,185300,3005873027,1789,1789,1789,1789,0
20230719,185200,3005873027,1789,1789,1789,1789,0
20230719,185100,3005873027,1789,1789,1789,1789,10765
20230719,185000,3005873027,1789,1789,1789,1789,0
20230719,184900,3005873027,1789,1789,1789,1789,0
20230719,184800,3005873027,1789,1789,1789,1789,0
20230719,184700,3005873027,1789,1789,1789,1789,0
20230719,184600,3005873027,1789,1789,1789,1789,0
20230719,184500,3005873027,1789,1789,1789,1789,0
20230719,184400,3005873027,1789,1789,1789,1789,0
20230719,184300,3005873027,1789,1789,1789,1789,0
20230719,184200,3005873027,1789,1789,1789,1789,0
20230719,184100,3005873027,1789,1789,1789,1789,0
20230719,184000,3005873027,1789,1789,1789,1789,0
20230719,183900,3005873027,1789,1789,1789,1789,0
20230719,183800,3005873027,1789,1789,1789,1789,0
20230719,183700,3005873027,1789,1789,1789,1789,0
20230719,183600,3005873027,1789,1789,1789,1789,0
20230719,183500,3005873027,1789,1789,1789,1789,0
20230719,183400,3005873027,1789,1789,1789,1789,0
20230719,183300,3005873027,1789,1789,1789,1789,0
20230719,183200,3005873027,1789,1789,1789,1789,0
20230719,183100,3005873027,1789,1789,1789,1789,0
20230719,183000,3005873027,1789,1789,1789,1789,0
20230719,182900,3005873027,1789,1789,1789,1789,0
20230719,182800,3005873027,1789,1789,1789,1789,0
20230719,182700,3005873027,1789,1789,1789,1789,0
20230719,182600,3005873027,1789,1789,1789,1789,0
20230719,182500,3005873027,1789,1789,1789,1789,0
20230719,182400,3005873027,1789,1789,1789,1789,0
20230719,182300,3005873027,1789,1789,1789,1789,0
20230719,182200,3005873027,1789,1789,1789,1789,0
20230719,182100,3005873027,1789,1789,1789,1789,10765
20230719,182000,3005873027,1789,1789,1789,1789,0
20230719,181900,3005873027,1789,1789,1789,1789,0
20230719,181800,3005873027,1789,1789,1789,1789,0
20230719,181700,3005873027,1789,1789,1789,1789,0
20230719,181600,3005873027,1789,1789,1789,1789,0
20230719,181500,3005873027,1789,1789,1789,1789,0
20230719,181400,3005873027,1789,1789,1789,1789,0
20230719,181300,3005873027,1789,1789,1789,1789,0
20230719,181200,3005873027,1789,1789,1789,1789,0
20230719,181100,3005873027,1789,1789,1789,1789,0
20230719,181000,3005873027,1789,1789,1789,1789,0
20230719,180900,3005873027,1789,1789,1789,1789,0
20230719,180800,3005873027,1789,1789,1789,1789,0
20230719,180700,3005873027,1789,1789,1789,1789,0
20230719,180600,3005873027,1789,1789,1789,1789,0
20230719,180500,3005873027,1789,1789,1789,1789,0
20230719,180400,3005873027,1789,1789,1789,1789,0
20230719,180300,3005873027,1789,1789,1789,1789,0
20230719,180200,3005873027,1789,1789,1789,1789,0
20230719,180100,3005873027,1789,1789,1789,1789,0
20230719,180000,3005873027,1789,1789,1789,1789,0
20230719,175900,3005873027,1789,1789,1789,1789,0
20230719,175800,3005873027,1789,1789,1789,1789,0
20230719,175700,3005873027,1789,1789,1789,1789,0
20230719,175600,3005873027,1789,1789,1789,1789,0
20230719,175500,3005873027,1789,1789,1789,1789,0
20230719,175400,3005873027,1789,1789,1789,1789,0
20230719,175300,3005873027,1789,1789,1789,1789,0
20230719,175200,3005873027,1789,1789,1789,1789,0
20230719,175100,3005873027,1789,1789,1789,1789,10765
20230719,175000,3005873027,1789,1789,1789,1789,0
20230719,174900,3005873027,1789,1789,1789,1789,0
20230719,174800,3005873027,1789,1789,1789,1789,0
20230719,174700,3005873027,1789,1789,1789,1789,0
20230719,174600,3005873027,1789,1789,1789,1789,0
20230719,174500,3005873027,1789,1789,1789,1789,0
20230719,174400,3005873027,1789,1789,1789,1789,0
20230719,174300,3005873027,1789,1789,1789,1789,0
20230719,174200,3005873027,1789,1789,1789,1789,0
20230719,174100,3005873027,1789,1789,1789,1789,0
20230719,174000,3005873027,1789,1789,1789,1789,0
20230719,173900,3005873027,1789,1789,1789,1789,0
20230719,173800,3005873027,1789,1789,1789,1789,0
20230719,173700,3005873027,1789,1789,1789,1789,0
20230719,173600,3005873027,1789,1789,1789,1789,0
20230719,173500,3005873027,1789,1789,1789,1789,0
20230719,173400,3005873027,1789,1789,1789,1789,0
20230719,173300,3005873027,1789,1789,1789,1789,0
20230719,173200,3005873027,1789,1789,1789,1789,0
20230719,173100,3005873027,1789,1789,1789,1789,0
20230719,173000,3005873027,1789,1789,1789,1789,0
20230719,172900,3005873027,1789,1789,1789,1789,0
20230719,172800,3005873027,1789,1789,1789,1789,0
20230719,172700,3005873027,1789,1789,1789,1789,0
20230719,172600,3005873027,1789,1789,1789,1789,0
20230719,172500,3005873027,1789,1789,1789,1789,0
20230719,172400,3005873027,1789,1789,1789,1789,0
20230719,172300,3005873027,1789,1789,1789,1789,0
20230719,172200,3005873027,1789,1789,1789,1789,0
20230719,172100,3005873027,1789,1789,1789,1789,10765
20230719,172000,3005873027,1789,1789,1789,1789,0
20230719,171900,3005873027,1789,1789,1789,1789,0
20230719,171800,3005873027,1789,1789,1789,1789,0
20230719,171700,3005873027,1789,1789,1789,1789,0
20230719,171600,3005873027,1789,1789,1789,1789,0
20230719,171500,3005873027,1789,1789,1789,1789,0
20230719,171400,3005873027,1789,1789,1789,1789,0
20230719,171300,3005873027,1789,1789,1789,1789,0
20230719,171200,3005873027,1789,1789,1789,1789,0
20230719,171100,3005873027,1789,1789,1789,1789,0
20230719,171000,3005873027,1789,1789,1789,1789,0
20230719,170900,3005873027,1789,1789,1789,1789,0
20230719,170800,3005873027,1789,1789,1789,1789,0
20230719,170700,3005873027,1789,1789,1789,1789,0
20230719,170600,3005873027,1789,1789,1789,1789,0
20230719,170500,3005873027,1789,1789,1789,1789,0
20230719,170400,3005873027,1789,1789,1789,1789,0
20230719,170300,3005873027,1789,1789,1789,1789,0
20230719,170200,3005873027,1789,1789,1789,1789,0
20230719,170100,3005873027,1789,1789,1789,1789,0
20230719,170000,3005873027,1789,1789,1789,1789,0
20230719,165900,3005873027,1789,1789,1789,1789,0
20230719,165800,3005873027,1789,1789,1789,1789,0
20230719,165700,3005873027,1789,1789,1789,1789,0
20230719,165600,3005873027,1789,1789,1789,1789,0
20230719,165500,3005873027,1789,1789,1789,1789,0
20230719,165400,3005873027,1789,1789,1789,1789,0
20230719,165300,3005873027,1789,1789,1789,1789,0
20230719,165200,3005873027,1789,1789,1789,1789,0
20230719,165100,3005873027,1789,1789,1789,1789,10765
20230719,165000,3005873027,1789,1789,1789,1789,0
20230719,164900,3005873027,1789,1789,1789,1789,0
20230719,164800,3005873027,1789,1789,1789,1789,0
20230719,164700,3005873027,1789,1789,1789,1789,0
20230719,164600,3005873027,1789,1789,1789,1789,0
20230719,164500,3005873027,1789,1789,1789,1789,0
20230719,164400,3005873027,1789,1789,1789,1789,0
20230719,164300,3005873027,1789,1789,1789,1789,0
20230719,164200,3005873027,1789,1789,1789,1789,0
20230719,164100,3005873027,1789,1789,1789,1789,0
20230719,164000,3005873027,1789,1789,1789,1789,0
20230719,163900,3005873027,1789,1789,1789,1789,0
20230719,163800,3005873027,1789,1789,1789,1789,0
20230719,163700,3005873027,1789,1789,1789,1789,0
20230719,163600,3005873027,1789,1789,1789,1789,0
20230719,163500,3005873027,1789,1789,1789,1789,0
20230719,163400,3005873027,1789,1789,1789,1789,0
20230719,163300,3005873027,1789,1789,1789,1789,0
20230719,163200,3005873027,1789,1789,1789,1789,0
20230719,163100,3005873027,1789,1789,1789,1789,0
20230719,163000,3005873027,1789,1789,1789,1789,0
20230719,162900,3005873027,1789,1789,1789,1789,0
20230719,162800,3005873027,1789,1789,1789,1789,0
20230719,162700,3005873027,1789,1789,1789,1789,0
20230719,162600,3005873027,1789,1789,1789,1789,0
20230719,162500,3005873027,1789,1789,1789,1789,0
20230719,162400,3005873027,1789,1789,1789,1789,0
20230719,162300,3005873027,1789,1789,1789,1789,0
20230719,162200,3005873027,1789,1789,1789,1789,0
20230719,162100,3005873027,1789,1789,1789,1789,10765
20230719,162000,3005873027,1789,1789,1789,1789,0
20230719,161900,3005873027,1789,1789,1789,1789,0
20230719,161800,3005873027,1789,1789,1789,1789,0
20230719,161700,3005873027,1789,1789,1789,1789,0
20230719,161600,3005873027,1789,1789,1789,1789,0
20230719,161500,3005873027,1789,1789,1789,1789,0
20230719,161400,3005873027,1789,1789,1789,1789,0
20230719,161300,3005873027,1789,1789,1789,1789,0
20230719,161200,3005873027,1789,1789,1789,1789,0
20230719,161100,3005873027,1789,1789,1789,1789,0
20230719,161000,3005873027,1789,1789,1789,1789,0
20230719,160900,3005873027,1789,1789,1789,1789,0
20230719,160800,3005873027,1789,1789,1789,1789,0
20230719,160700,3005873027,1789,1789,1789,1789,0
20230719,160600,3005873027,1789,1789,1789,1789,0
20230719,160500,3005873027,1789,1789,1789,1789,0
20230719,160400,3005873027,1789,1789,1789,1789,0
20230719,160300,3005873027,1789,1789,1789,1789,0
20230719,160200,3005873027,1789,1789,1789,1789,0
20230719,160100,3005873027,1789,1789,1789,1789,0
20230719,160000,3005873027,1789,1789,1789,1789,0
20230719,155900,3005873027,1789,1789,1789,1789,0
20230719,155800,3005873027,1789,1789,1789,1789,0
20230719,155700,3005873027,1789,1789,1789,1789,0
20230719,155600,3005873027,1789,1789,1789,1789,0
20230719,155500,3005873027,1789,1789,1789,1789,0
20230719,155400,3005873027,1789,1789,1789,1789,0
20230719,155300,3005873027,1789,1789,1789,1789,0
20230719,155200,3005873027,1789,1789,1789,1789,0
20230719,155100,3005873027,1789,1789,1789,1789,10765
20230719,155000,3005873027,1789,1789,1789,1789,0
20230719,154900,3005873027,1789,1789,1789,1789,0
20230719,154800,3005873027,1789,1789,1789,1789,0
20230719,154700,3005873027,1789,1789,1789,1789,0
20230719,154600,3005873027,1789,1789,1789,1789,0
20230719,154500,3005873027,1789,1789,1789,1789,0
20230719,154400,3005873027,1789,1789,1789,1789,0
20230719,154300,3005873027,1789,1789,1789,1789,0
20230719,154200,3005873027,1789,1789,1789,1789,0
20230719,154100,3005873027,1789,1789,1789,1789,0
20230719,154000,3005873027,1789,1789,1789,1789,0
20230719,153900,3005873027,1789,1789,1789,1789,0
20230719,153800,3005873027,1789,1789,1789,1789,0
20230719,153700,3005873027,1789,1789,1789,1789,0
20230719,153600,3005873027,1789,1789,1789,1789,0
20230719,153500,3005873027,1789,1789,1789,1789,0
20230719,153400,3005873027,1789,1789,1789,1789,0
20230719,153300,3005873027,1789,1789,1789,1789,0
20230719,153200,3005873027,1789,1789,1789,1789,0
20230719,153100,3005873027,1789,1789,1789,1789,0
20230719,153000,3005873027,1789,1789,1789,1789,10765
20230719,152900,2986614442,1789,1789,1789,1789,0
20230719,152800,2986614442,1789,1789,1789,1789,0
20230719,152700,2986614442,1789,1789,1789,1789,0
20230719,152600,2986614442,1789,1789,1789,1789,0
20230719,152500,2986614442,1789,1789,1789,1789,0
20230719,152400,2986614442,1789,1789,1789,1789,0
20230719,152300,2986614442,1789,1789,1789,1789,0
20230719,152200,2986614442,1789,1789,1789,1789,0
20230719,152100,2986614442,1789,1789,1789,1789,0
20230719,152000,2986614442,1789,1789,1789,1789,0
20230719,151900,2986614442,1789,1790,1790,1789,4422
20230719,151800,2978702562,1789,1790,1790,1789,5964
20230719,151700,2968031235,1790,1789,1790,1788,3598
20230719,151600,2961594070,1789,1790,1790,1787,2632
20230719,151500,2956886027,1790,1790,1790,1787,3913
20230719,151400,2949886977,1789,1789,1789,1788,2877
20230719,151300,2944741434,1789,1788,1789,1788,1872
20230719,151200,2941393963,1788,1789,1789,1788,2578
20230719,151100,2936783479,1789,1790,1790,1789,2161
20230719,151000,2932916240,1788,1789,1789,1788,600
20230719,150900,2931843240,1788,1790,1790,1788,328
20230719,150800,2931256564,1789,1788,1790,1787,3814
20230719,150700,2924436198,1787,1789,1789,1787,1861
20230719,150600,2921107247,1789,1790,1790,1787,1981
20230719,150500,2917564273,1788,1788,1788,1787,2080
20230719,150400,2913845333,1788,1788,1790,1787,2562
20230719,150300,2909265067,1790,1788,1790,1788,2425
20230719,150200,2904925154,1788,1788,1789,1788,4640
20230719,150100,2896628666,1789,1790,1790,1788,3546
20230719,150000,2890286411,1791,1789,1791,1788,3684
20230719,145900,2883691159,1789,1789,1789,1788,5155
20230719,145800,2874472564,1789,1790,1790,1788,738
20230719,145700,2873152060,1790,1790,1790,1790,192
20230719,145600,2872808380,1790,1790,1790,1790,93
20230719,145500,2872641910,1790,1790,1790,1788,2289
20230719,145400,2868546227,1789,1790,1790,1788,604
20230719,145300,2867466072,1788,1788,1790,1788,4011
20230719,145200,2860290658,1788,1789,1790,1788,3708
20230719,145100,2853657589,1790,1789,1790,1789,594
20230719,145000,2852594823,1789,1790,1790,1789,805
20230719,144900,2851154173,1789,1789,1789,1789,975
20230719,144800,2849409898,1789,1791,1791,1789,4140
20230719,144700,2842000398,1790,1790,1791,1790,1655
20230719,144600,2839036817,1790,1790,1790,1790,485
20230719,144500,2838168667,1789,1790,1791,1789,2585
20230719,144400,2833542181,1791,1790,1791,1790,4433
20230719,144300,2825604807,1790,1790,1790,1790,2076
20230719,144200,2821888767,1791,1791,1791,1791,282
20230719,144100,2821383705,1791,1792,1792,1791,300
20230719,144000,2820846205,1792,1790,1792,1790,4537
20230719,143900,2812720676,1790,1792,1792,1790,1128
20230719,143800,2810699728,1792,1792,1792,1791,3138
20230719,143700,2805079432,1792,1791,1792,1790,1291
20230719,143600,2802767216,1791,1791,1791,1790,1123
20230719,143500,2800757032,1791,1791,1791,1789,1327
20230719,143400,2798380421,1791,1790,1791,1790,1010
20230719,143300,2796571512,1789,1788,1789,1788,5702
20230719,143200,2786371934,1789,1789,1789,1788,2665
20230719,143100,2781605549,1789,1790,1790,1789,2647
20230719,143000,2776869703,1789,1791,1791,1789,6581
20230719,142900,2765094311,1790,1791,1791,1790,2146
20230719,142800,2761250830,1793,1793,1793,1791,1248
20230719,142700,2759014141,1792,1793,1793,1792,1189
20230719,142600,2756883003,1792,1791,1792,1791,2497
20230719,142500,2752410490,1791,1791,1791,1790,826
20230719,142400,2750931174,1793,1793,1793,1791,543
20230719,142300,2749958575,1791,1791,1791,1791,20
20230719,142200,2749922755,1791,1789,1791,1789,2313
20230719,142100,2745780292,1789,1790,1790,1789,1692
20230719,142000,2742751687,1790,1790,1791,1790,11580
20230719,141900,2722023476,1790,1790,1791,1790,7336
20230719,141800,2708891686,1791,1791,1791,1790,2877
20230719,141700,2703740885,1791,1791,1791,1791,4189
20230719,141600,2696238386,1792,1792,1792,1791,3017
20230719,141500,2690834508,1791,1791,1792,1791,1151
20230719,141400,2688773065,1794,1791,1794,1791,3229
20230719,141300,2682988033,1791,1796,1796,1791,2609
20230719,141200,2678314882,1796,1796,1796,1796,484
20230719,141100,2677445618,1796,1795,1796,1792,513
20230719,141000,2676525614,1792,1792,1792,1792,1239
20230719,140900,2674305326,1792,1792,1792,1792,415
20230719,140800,2673561646,1795,1792,1795,1792,544
20230719,140700,2672586666,1792,1792,1792,1792,500
20230719,140600,2671690666,1792,1793,1793,1792,5985
20230719,140500,2660965544,1792,1796,1796,1792,2086
20230719,140400,2657219403,1796,1796,1796,1796,1105
20230719,140300,2655234823,1796,1796,1796,1796,2000
20230719,140200,2651642823,1792,1794,1794,1792,7803
20230719,140100,2637659507,1794,1794,1794,1792,4699
20230719,140000,2629238366,1794,1794,1794,1794,852
20230719,135900,2627709878,1793,1793,1793,1792,224
20230719,135800,2627308247,1793,1793,1793,1793,572
20230719,135700,2626282651,1793,1793,1793,1793,176
20230719,135600,2625967083,1794,1794,1794,1794,1061
20230719,135500,2624063649,1794,1793,1794,1793,123
20230719,135400,2623843101,1794,1793,1794,1793,3079
20230719,135300,2618322449,1792,1793,1793,1792,724
20230719,135200,2617024817,1792,1793,1793,1792,2073
20230719,135100,2613309928,1793,1794,1794,1793,3357
20230719,135000,2607290816,1793,1794,1794,1793,3876
20230719,134900,2600341070,1793,1794,1794,1793,1028
20230719,134800,2598497852,1793,1794,1794,1793,5853
20230719,134700,2588002921,1793,1794,1794,1793,1911
20230719,134600,2584576493,1793,1795,1795,1793,2365
20230719,134500,2580333992,1795,1795,1795,1795,4146
20230719,134400,2572891922,1795,1795,1795,1794,7180
20230719,134300,2560004931,1795,1794,1795,1794,1363
20230719,134200,2557559616,1794,1794,1794,1794,170
20230719,134100,2557254636,1794,1794,1794,1793,5951
20230719,134000,2546578642,1795,1796,1796,1793,1328
20230719,133900,2544195522,1796,1795,1796,1794,161
20230719,133800,2543906454,1795,1794,1795,1793,826
20230719,133700,2542424136,1794,1793,1794,1792,5017
20230719,133600,2533428812,1794,1793,1794,1793,412
20230719,133500,2532690084,1792,1793,1793,1792,397
20230719,133400,2531978505,1793,1792,1793,1792,504
20230719,133300,2531075333,1792,1792,1792,1792,214
20230719,133200,2530691845,1793,1792,1793,1792,107
20230719,133100,2530500100,1792,1792,1792,1792,2485
20230719,133000,2526046980,1793,1793,1793,1793,22
20230719,132900,2526007534,1793,1793,1793,1793,25
20230719,132800,2525962709,1792,1793,1793,1792,5233
20230719,132700,2516585172,1792,1793,1793,1792,453
20230719,132600,2515773033,1793,1793,1793,1792,1445
20230719,132500,2513183083,1794,1794,1794,1794,209
20230719,132400,2512808137,1794,1795,1795,1794,4631
20230719,132300,2504500100,1795,1795,1795,1794,33
20230719,132200,2504440875,1795,1795,1795,1795,340
20230719,132100,2503830575,1795,1795,1795,1794,2348
20230719,132000,2499616132,1795,1795,1795,1795,3926
20230719,131900,2492568962,1795,1797,1797,1793,1978
20230719,131800,2489021068,1794,1796,1798,1794,15834
20230719,131700,2460604564,1797,1795,1797,1795,1918
20230719,131600,2457160795,1796,1794,1797,1794,3250
20230719,131500,2451325105,1795,1793,1797,1793,3331
20230719,131400,2445346194,1794,1794,1794,1793,363
20230719,131300,2444695105,1793,1797,1797,1793,2648
20230719,131200,2439944565,1794,1792,1797,1791,11629
20230719,131100,2419067436,1792,1792,1793,1792,3415
20230719,131000,2412947654,1793,1792,1793,1792,536
20230719,130900,2411987086,1792,1793,1794,1792,1557
20230719,130800,2409196937,1792,1793,1793,1792,2513
20230719,130700,2404692984,1795,1795,1795,1793,1687
20230719,130600,2401667889,1793,1793,1795,1792,892
20230719,130500,2400069227,1795,1792,1795,1792,2002
20230719,130400,2396481577,1792,1793,1793,1792,765
20230719,130300,2395110657,1793,1795,1795,1793,2012
20230719,130200,2391501119,1795,1794,1795,1792,470
20230719,130100,2390658056,1794,1794,1794,1793,201
20230719,130000,2390297659,1794,1794,1794,1794,1510
20230719,125900,2387588719,1794,1794,1794,1794,580
20230719,125800,2386548199,1794,1798,1798,1794,1457
20230719,125700,2383932687,1798,1796,1798,1796,412
20230719,125600,2383192111,1797,1795,1797,1795,845
20230719,125500,2381674782,1795,1795,1795,1795,78
20230719,125400,2381534772,1795,1795,1795,1795,2
20230719,125300,2381531182,1795,1793,1795,1792,609
20230719,125200,2380438601,1793,1792,1793,1792,4158
20230719,125100,2372983426,1792,1792,1793,1791,4329
20230719,125000,2365225917,1792,1792,1792,1792,427
20230719,124900,2364460733,1792,1793,1793,1791,241
20230719,124800,2364029080,1793,1793,1793,1793,91
20230719,124700,2363865917,1793,1793,1793,1793,106
20230719,124600,2363675859,1791,1792,1792,1791,2200
20230719,124500,2359734891,1792,1792,1792,1792,838
20230719,124400,2358233195,1792,1792,1792,1792,303
20230719,124300,2357690219,1792,1792,1792,1791,448
20230719,124200,2356887503,1792,1793,1793,1792,240
20230719,124100,2356457379,1793,1791,1793,1790,3025
20230719,124000,2351040577,1791,1791,1791,1791,2476
20230719,123900,2346606061,1791,1793,1793,1791,727
20230719,123800,2345303458,1793,1791,1793,1791,1093
20230719,123700,2343345789,1791,1791,1791,1791,8433
20230719,123600,2328242286,1791,1791,1791,1790,298
20230719,123500,2327708843,1790,1790,1790,1790,40
20230719,123400,2327637243,1791,1791,1791,1790,1410
20230719,123300,2325111956,1791,1790,1791,1790,444
20230719,123200,2324317146,1790,1790,1790,1790,1204
20230719,123100,2322161986,1790,1790,1790,1790,736
20230719,123000,2320844546,1790,1790,1790,1790,168
20230719,122900,2320543826,1788,1790,1790,1788,1405
20230719,122800,2318030172,1790,1790,1790,1790,825
20230719,122700,2316553422,1790,1791,1791,1790,121
20230719,122600,2316336809,1790,1789,1791,1788,10099
20230719,122500,2298271616,1789,1790,1791,1789,2744
20230719,122400,2293360998,1789,1791,1791,1789,217
20230719,122300,2292972566,1791,1790,1791,1790,2739
20230719,122200,2288069726,1790,1791,1791,1789,1284
20230719,122100,2285771566,1790,1791,1791,1790,3334
20230719,122000,2279803572,1791,1791,1791,1790,205
20230719,121900,2279436447,1791,1791,1791,1790,492
20230719,121800,2278555718,1791,1790,1791,1790,1930
20230719,121700,2275101008,1790,1791,1791,1790,679
20230719,121600,2273885319,1791,1791,1791,1791,1078
20230719,121500,2271954621,1791,1791,1791,1791,837
20230719,121400,2270455554,1791,1790,1791,1790,2301
20230719,121300,2266336463,1790,1792,1792,1790,6126
20230719,121200,2255370391,1792,1792,1792,1792,205
20230719,121100,2255003031,1790,1792,1793,1790,8850
20230719,121000,2239154209,1792,1792,1792,1792,1960
20230719,120900,2235641889,1792,1793,1793,1792,480
20230719,120800,2234781499,1793,1793,1793,1793,78
20230719,120700,2234641645,1793,1792,1793,1792,1226
20230719,120600,2232444544,1792,1793,1793,1792,823
20230719,120500,2230969134,1793,1793,1793,1793,591
20230719,120400,2229909471,1792,1793,1793,1792,4786
20230719,120300,2221332859,1792,1793,1793,1792,6799
20230719,120200,2209143447,1793,1792,1793,1792,543
20230719,120100,2208170283,1792,1793,1793,1792,8891
20230719,120000,2192230721,1792,1793,1793,1792,84
20230719,115900,2192080150,1793,1793,1793,1792,6253
20230719,115800,2180873783,1793,1793,1793,1793,1841
20230719,115700,2177572870,1793,1794,1794,1793,1973
20230719,115600,2174034969,1794,1794,1795,1794,1037
20230719,115500,2172174491,1795,1796,1796,1795,3160
20230719,115400,2166502219,1796,1797,1797,1796,919
20230719,115300,2164851676,1797,1798,1798,1797,971
20230719,115200,2163106788,1798,1798,1798,1797,859
20230719,115100,2161563102,1798,1799,1799,1798,1843
20230719,115000,2158249364,1798,1798,1798,1797,674
20230719,114900,2157037592,1795,1798,1799,1795,8428
20230719,114800,2141893239,1799,1799,1800,1799,3010
20230719,114700,2136478234,1799,1800,1800,1799,902
20230719,114600,2134855135,1800,1801,1802,1799,10094
20230719,114500,2116680079,1802,1802,1802,1802,2149
20230719,114400,2112807581,1803,1803,1803,1802,1317
20230719,114300,2110433046,1803,1803,1804,1803,2386
20230719,114200,2106131087,1803,1803,1804,1802,3644
20230719,114100,2099561337,1803,1803,1803,1803,5277
20230719,114000,2090046906,1804,1803,1804,1803,391
20230719,113900,2089341669,1804,1805,1805,1803,3848
20230719,113800,2082401278,1805,1805,1805,1804,1399
20230719,113700,2079876282,1805,1810,1810,1805,7110
20230719,113600,2067017021,1810,1813,1813,1809,9515
20230719,113500,2049795402,1813,1814,1816,1810,19281
20230719,113400,2014835136,1816,1814,1818,1813,34762
20230719,113300,1951740682,1815,1810,1815,1810,13517
20230719,113200,1927239479,1811,1808,1811,1808,14816
20230719,113100,1900429768,1809,1805,1809,1805,24687
20230719,113000,1855828676,1806,1803,1806,1803,24332
20230719,112900,1811925125,1805,1800,1805,1800,28885
20230719,112800,1759838435,1802,1799,1802,1799,4071
20230719,112700,1752509118,1800,1798,1800,1798,7022
20230719,112600,1739871639,1799,1797,1799,1797,2647
20230719,112500,1735110342,1799,1795,1800,1795,6754
20230719,112400,1722967158,1800,1792,1800,1792,8256
20230719,112300,1708158116,1793,1792,1802,1792,14648
20230719,112200,1681840055,1793,1792,1793,1792,4566
20230719,112100,1673655161,1793,1793,1798,1793,7396
20230719,112000,1660387574,1798,1792,1800,1792,4300
20230719,111900,1652671220,1800,1790,1800,1785,11807
20230719,111800,1631454455,1785,1785,1790,1785,2082
20230719,111700,1627738080,1785,1786,1786,1785,1843
20230719,111600,1624446488,1786,1785,1786,1785,1503
20230719,111500,1621762320,1786,1790,1790,1786,64
20230719,111400,1621648012,1786,1786,1786,1786,6241
20230719,111300,1610501586,1786,1786,1789,1786,1454
20230719,111200,1607904682,1786,1789,1790,1786,421
20230719,111100,1607151994,1790,1786,1790,1786,1922
20230719,111000,1603717668,1786,1786,1786,1786,6117
20230719,110900,1592792706,1787,1789,1790,1787,4502
20230719,110800,1584746224,1789,1788,1790,1788,3669
20230719,110700,1578182627,1790,1795,1795,1788,6244
20230719,110600,1567002246,1795,1793,1796,1792,1348
20230719,110500,1564585223,1796,1794,1797,1793,389
20230719,110400,1563887238,1797,1796,1798,1794,3215
20230719,110300,1558116241,1796,1797,1799,1796,5310
20230719,110200,1548575144,1797,1799,1799,1797,1596
20230719,110100,1545706093,1798,1799,1799,1798,421
20230719,110000,1544949114,1797,1797,1797,1797,83
20230719,105900,1544799963,1797,1797,1797,1797,3485
20230719,105800,1538537418,1799,1797,1799,1796,470
20230719,105700,1537692167,1797,1797,1799,1797,10030
20230719,105600,1519650905,1797,1799,1799,1797,15835
20230719,105500,1491184306,1798,1799,1799,1798,1189
20230719,105400,1489045391,1799,1799,1799,1798,3897
20230719,105300,1482034707,1799,1798,1799,1798,147
20230719,105200,1481770394,1798,1799,1799,1798,6241
20230719,105100,1470549065,1799,1799,1799,1798,1824
20230719,105000,1467267705,1799,1799,1799,1798,1851
20230719,104900,1463939556,1799,1799,1799,1798,255
20230719,104800,1463481007,1798,1799,1799,1798,10351
20230719,104700,1444869558,1798,1800,1800,1798,11131
20230719,104600,1424853805,1800,1800,1800,1797,2556
20230719,104500,1420258151,1800,1801,1801,1799,4979
20230719,104400,1411296039,1801,1801,1801,1800,3044
20230719,104300,1405815881,1801,1800,1801,1800,1213
20230719,104200,1403632395,1801,1800,1801,1800,296
20230719,104100,1403099589,1799,1800,1800,1799,3912
20230719,104000,1396059991,1801,1800,1801,1800,1685
20230719,103900,1393026987,1800,1800,1800,1800,70
20230719,103800,1392900987,1800,1800,1800,1800,7748
20230719,103700,1378954587,1800,1800,1800,1800,400
20230719,103600,1378234587,1800,1799,1801,1799,4618
20230719,103500,1369922439,1798,1798,1798,1798,2547
20230719,103400,1365342933,1798,1799,1799,1798,100
20230719,103300,1365163038,1800,1797,1800,1797,190
20230719,103200,1364821567,1797,1799,1800,1797,2796
20230719,103100,1359795544,1800,1800,1800,1800,397
20230719,103000,1359080944,1800,1801,1801,1800,42
20230719,102900,1359005314,1801,1801,1801,1800,3488
20230719,102800,1352724050,1801,1804,1804,1801,2840
20230719,102700,1347607907,1804,1801,1804,1800,2830
20230719,102600,1342511474,1804,1803,1804,1802,411
20230719,102500,1341770356,1804,1800,1804,1797,21931
20230719,102400,1302292886,1800,1800,1801,1800,585
20230719,102300,1301239688,1800,1805,1805,1800,30492
20230719,102200,1246319030,1805,1805,1805,1805,236
20230719,102100,1245893050,1805,1803,1805,1802,1869
20230719,102000,1242521796,1805,1803,1805,1802,8941
20230719,101900,1226400006,1803,1802,1804,1802,1817
20230719,101800,1223124477,1804,1803,1804,1801,1778
20230719,101700,1219918945,1803,1801,1803,1801,1639
20230719,101600,1216966058,1802,1802,1802,1801,1547
20230719,101500,1214179422,1805,1803,1806,1801,2248
20230719,101400,1210124433,1805,1803,1807,1801,7824
20230719,101300,1196004920,1802,1802,1802,1800,5404
20230719,101200,1186267503,1802,1804,1804,1802,2385
20230719,101100,1181967087,1804,1804,1804,1803,8419
20230719,101000,1166780288,1804,1804,1806,1803,11934
20230719,100900,1145243749,1802,1798,1804,1796,29714
20230719,100800,1091767873,1793,1793,1793,1793,8050
20230719,100700,1077334223,1793,1798,1798,1793,2003
20230719,100600,1073742269,1798,1796,1798,1790,6664
20230719,100500,1061771736,1795,1790,1795,1790,15375
20230719,100400,1034226049,1789,1789,1789,1788,5723
20230719,100300,1023988602,1789,1789,1789,1788,641
20230719,100200,1022841954,1789,1788,1789,1787,3252
20230719,100100,1017027702,1788,1789,1789,1788,6318
20230719,100000,1005729154,1789,1789,1789,1787,2686
20230719,095900,1000926591,1789,1790,1790,1789,3123
20230719,095800,995337450,1790,1793,1793,1790,2658
20230719,095700,990578815,1792,1793,1793,1792,3529
20230719,095600,984252877,1793,1794,1794,1793,155
20230719,095500,983974927,1794,1790,1794,1790,11417
20230719,095400,963505853,1791,1791,1791,1791,1015
20230719,095300,961687988,1791,1793,1793,1791,4106
20230719,095200,954329079,1793,1794,1794,1793,35798
20230719,095100,890141971,1795,1797,1797,1793,2291
20230719,095000,886028027,1798,1793,1798,1793,4444
20230719,094900,878042791,1797,1796,1797,1794,4999
20230719,094800,869065433,1799,1798,1799,1798,9832
20230719,094700,851387325,1797,1797,1797,1792,5075
20230719,094600,842275474,1797,1792,1797,1792,10547
20230719,094500,823355834,1792,1793,1793,1786,3023
20230719,094400,817951231,1793,1789,1794,1788,553
20230719,094300,816961915,1789,1788,1790,1788,3075
20230719,094200,811462886,1788,1794,1794,1788,8635
20230719,094100,796016064,1788,1788,1793,1788,15233
20230719,094000,768757033,1788,1790,1790,1788,1626
20230719,093900,765847079,1790,1791,1791,1790,7674
20230719,093800,752108357,1791,1792,1792,1790,2093
20230719,093700,748361131,1792,1793,1793,1791,2225
20230719,093600,744374304,1793,1793,1793,1792,1030
20230719,093500,742527940,1793,1791,1794,1790,6739
20230719,093400,730464077,1794,1795,1795,1790,31836
20230719,093300,673469256,1792,1787,1795,1785,26029
20230719,093200,626859377,1785,1785,1787,1783,10348
20230719,093100,608379197,1783,1784,1786,1780,9949
20230719,093000,590644216,1782,1787,1787,1782,14474
20230719,092900,564813888,1786,1787,1788,1785,7605
20230719,092800,551226187,1786,1788,1788,1782,4315
20230719,092700,543522306,1782,1775,1788,1773,32191
20230719,092600,486228931,1771,1771,1775,1771,5052
20230719,092500,477281831,1771,1770,1772,1770,15860
20230719,092400,449194675,1770,1771,1771,1770,4915
20230719,092300,440492865,1771,1771,1771,1770,8635
20230719,092200,425202600,1771,1775,1775,1771,2396
20230719,092100,420959189,1770,1771,1775,1770,10527
20230719,092000,402317290,1775,1775,1775,1770,12503
20230719,091900,380161334,1775,1778,1778,1773,10553
20230719,091800,361417619,1778,1778,1780,1777,2878
20230719,091700,356297959,1778,1780,1783,1777,7582
20230719,091600,342808965,1780,1771,1780,1769,20832
20230719,091500,305890550,1771,1771,1771,1770,9259
20230719,091400,289499337,1772,1771,1778,1769,19139
20230719,091300,255622626,1771,1772,1775,1770,23969
20230719,091200,213145428,1772,1774,1774,1771,15498
20230719,091100,185686511,1773,1775,1775,1773,11217
20230719,091000,165787206,1775,1780,1780,1774,9384
20230719,090900,149135104,1780,1781,1781,1774,21212
20230719,090800,111429068,1780,1784,1785,1780,6300
20230719,090700,100200751,1785,1786,1786,1784,2221
20230719,090600,96235647,1786,1789,1789,1786,1600
20230719,090500,93376131,1789,1789,1789,1788,2361
20230719,090400,89152904,1788,1791,1791,1788,3612
20230719,090300,82688809,1790,1795,1795,1790,19688
20230719,090200,47396737,1794,1796,1796,1794,8420
20230719,090100,32286381,1796,1799,1799,1795,6503
20230719,090000,20596559,1798,1800,1800,1798,11448