KissMeData/097780/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195600,160349110,1183,1183,1183,1183,452
20230719,195500,160349110,1183,1183,1183,1183,0
20230719,195400,160349110,1183,1183,1183,1183,0
20230719,195300,160349110,1183,1183,1183,1183,0
20230719,195200,160349110,1183,1183,1183,1183,0
20230719,195100,160349110,1183,1183,1183,1183,0
20230719,195000,160349110,1183,1183,1183,1183,0
20230719,194900,160349110,1183,1183,1183,1183,0
20230719,194800,160349110,1183,1183,1183,1183,0
20230719,194700,160349110,1183,1183,1183,1183,0
20230719,194600,160349110,1183,1183,1183,1183,0
20230719,194500,160349110,1183,1183,1183,1183,0
20230719,194400,160349110,1183,1183,1183,1183,0
20230719,194300,160349110,1183,1183,1183,1183,0
20230719,194200,160349110,1183,1183,1183,1183,0
20230719,194100,160349110,1183,1183,1183,1183,0
20230719,194000,160349110,1183,1183,1183,1183,0
20230719,193900,160349110,1183,1183,1183,1183,0
20230719,193800,160349110,1183,1183,1183,1183,0
20230719,193700,160349110,1183,1183,1183,1183,0
20230719,193600,160349110,1183,1183,1183,1183,0
20230719,193500,160349110,1183,1183,1183,1183,0
20230719,193400,160349110,1183,1183,1183,1183,0
20230719,193300,160349110,1183,1183,1183,1183,0
20230719,193200,160349110,1183,1183,1183,1183,0
20230719,193100,160349110,1183,1183,1183,1183,0
20230719,193000,160349110,1183,1183,1183,1183,0
20230719,192900,160349110,1183,1183,1183,1183,0
20230719,192800,160349110,1183,1183,1183,1183,0
20230719,192700,160349110,1183,1183,1183,1183,0
20230719,192600,160349110,1183,1183,1183,1183,452
20230719,192500,160349110,1183,1183,1183,1183,0
20230719,192400,160349110,1183,1183,1183,1183,0
20230719,192300,160349110,1183,1183,1183,1183,0
20230719,192200,160349110,1183,1183,1183,1183,0
20230719,192100,160349110,1183,1183,1183,1183,0
20230719,192000,160349110,1183,1183,1183,1183,0
20230719,191900,160349110,1183,1183,1183,1183,0
20230719,191800,160349110,1183,1183,1183,1183,0
20230719,191700,160349110,1183,1183,1183,1183,0
20230719,191600,160349110,1183,1183,1183,1183,0
20230719,191500,160349110,1183,1183,1183,1183,0
20230719,191400,160349110,1183,1183,1183,1183,0
20230719,191300,160349110,1183,1183,1183,1183,0
20230719,191200,160349110,1183,1183,1183,1183,0
20230719,191100,160349110,1183,1183,1183,1183,0
20230719,191000,160349110,1183,1183,1183,1183,0
20230719,190900,160349110,1183,1183,1183,1183,0
20230719,190800,160349110,1183,1183,1183,1183,0
20230719,190700,160349110,1183,1183,1183,1183,0
20230719,190600,160349110,1183,1183,1183,1183,0
20230719,190500,160349110,1183,1183,1183,1183,0
20230719,190400,160349110,1183,1183,1183,1183,0
20230719,190300,160349110,1183,1183,1183,1183,0
20230719,190200,160349110,1183,1183,1183,1183,0
20230719,190100,160349110,1183,1183,1183,1183,0
20230719,190000,160349110,1183,1183,1183,1183,0
20230719,185900,160349110,1183,1183,1183,1183,0
20230719,185800,160349110,1183,1183,1183,1183,0
20230719,185700,160349110,1183,1183,1183,1183,0
20230719,185600,160349110,1183,1183,1183,1183,452
20230719,185500,160349110,1183,1183,1183,1183,0
20230719,185400,160349110,1183,1183,1183,1183,0
20230719,185300,160349110,1183,1183,1183,1183,0
20230719,185200,160349110,1183,1183,1183,1183,0
20230719,185100,160349110,1183,1183,1183,1183,0
20230719,185000,160349110,1183,1183,1183,1183,0
20230719,184900,160349110,1183,1183,1183,1183,0
20230719,184800,160349110,1183,1183,1183,1183,0
20230719,184700,160349110,1183,1183,1183,1183,0
20230719,184600,160349110,1183,1183,1183,1183,0
20230719,184500,160349110,1183,1183,1183,1183,0
20230719,184400,160349110,1183,1183,1183,1183,0
20230719,184300,160349110,1183,1183,1183,1183,0
20230719,184200,160349110,1183,1183,1183,1183,0
20230719,184100,160349110,1183,1183,1183,1183,0
20230719,184000,160349110,1183,1183,1183,1183,0
20230719,183900,160349110,1183,1183,1183,1183,0
20230719,183800,160349110,1183,1183,1183,1183,0
20230719,183700,160349110,1183,1183,1183,1183,0
20230719,183600,160349110,1183,1183,1183,1183,0
20230719,183500,160349110,1183,1183,1183,1183,0
20230719,183400,160349110,1183,1183,1183,1183,0
20230719,183300,160349110,1183,1183,1183,1183,0
20230719,183200,160349110,1183,1183,1183,1183,0
20230719,183100,160349110,1183,1183,1183,1183,0
20230719,183000,160349110,1183,1183,1183,1183,0
20230719,182900,160349110,1183,1183,1183,1183,0
20230719,182800,160349110,1183,1183,1183,1183,0
20230719,182700,160349110,1183,1183,1183,1183,0
20230719,182600,160349110,1183,1183,1183,1183,452
20230719,182500,160349110,1183,1183,1183,1183,0
20230719,182400,160349110,1183,1183,1183,1183,0
20230719,182300,160349110,1183,1183,1183,1183,0
20230719,182200,160349110,1183,1183,1183,1183,0
20230719,182100,160349110,1183,1183,1183,1183,0
20230719,182000,160349110,1183,1183,1183,1183,0
20230719,181900,160349110,1183,1183,1183,1183,0
20230719,181800,160349110,1183,1183,1183,1183,0
20230719,181700,160349110,1183,1183,1183,1183,0
20230719,181600,160349110,1183,1183,1183,1183,0
20230719,181500,160349110,1183,1183,1183,1183,0
20230719,181400,160349110,1183,1183,1183,1183,0
20230719,181300,160349110,1183,1183,1183,1183,0
20230719,181200,160349110,1183,1183,1183,1183,0
20230719,181100,160349110,1183,1183,1183,1183,0
20230719,181000,160349110,1183,1183,1183,1183,0
20230719,180900,160349110,1183,1183,1183,1183,0
20230719,180800,160349110,1183,1183,1183,1183,0
20230719,180700,160349110,1183,1183,1183,1183,0
20230719,180600,160349110,1183,1183,1183,1183,0
20230719,180500,160349110,1183,1183,1183,1183,0
20230719,180400,160349110,1183,1183,1183,1183,0
20230719,180300,160349110,1183,1183,1183,1183,0
20230719,180200,160349110,1183,1183,1183,1183,0
20230719,180100,160349110,1183,1183,1183,1183,0
20230719,180000,160349110,1183,1183,1183,1183,0
20230719,175900,160349110,1183,1183,1183,1183,0
20230719,175800,160349110,1183,1183,1183,1183,0
20230719,175700,160349110,1183,1183,1183,1183,0
20230719,175600,160349110,1183,1183,1183,1183,452
20230719,175500,160349110,1183,1183,1183,1183,0
20230719,175400,160349110,1183,1183,1183,1183,0
20230719,175300,160349110,1183,1183,1183,1183,0
20230719,175200,160349110,1183,1183,1183,1183,0
20230719,175100,160349110,1183,1183,1183,1183,0
20230719,175000,160349110,1183,1183,1183,1183,0
20230719,174900,160349110,1183,1183,1183,1183,0
20230719,174800,160349110,1183,1183,1183,1183,0
20230719,174700,160349110,1183,1183,1183,1183,0
20230719,174600,160349110,1183,1183,1183,1183,0
20230719,174500,160349110,1183,1183,1183,1183,0
20230719,174400,160349110,1183,1183,1183,1183,0
20230719,174300,160349110,1183,1183,1183,1183,0
20230719,174200,160349110,1183,1183,1183,1183,0
20230719,174100,160349110,1183,1183,1183,1183,0
20230719,174000,160349110,1183,1183,1183,1183,0
20230719,173900,160349110,1183,1183,1183,1183,0
20230719,173800,160349110,1183,1183,1183,1183,0
20230719,173700,160349110,1183,1183,1183,1183,0
20230719,173600,160349110,1183,1183,1183,1183,0
20230719,173500,160349110,1183,1183,1183,1183,0
20230719,173400,160349110,1183,1183,1183,1183,0
20230719,173300,160349110,1183,1183,1183,1183,0
20230719,173200,160349110,1183,1183,1183,1183,0
20230719,173100,160349110,1183,1183,1183,1183,0
20230719,173000,160349110,1183,1183,1183,1183,0
20230719,172900,160349110,1183,1183,1183,1183,0
20230719,172800,160349110,1183,1183,1183,1183,0
20230719,172700,160349110,1183,1183,1183,1183,0
20230719,172600,160349110,1183,1183,1183,1183,452
20230719,172500,160349110,1183,1183,1183,1183,0
20230719,172400,160349110,1183,1183,1183,1183,0
20230719,172300,160349110,1183,1183,1183,1183,0
20230719,172200,160349110,1183,1183,1183,1183,0
20230719,172100,160349110,1183,1183,1183,1183,0
20230719,172000,160349110,1183,1183,1183,1183,0
20230719,171900,160349110,1183,1183,1183,1183,0
20230719,171800,160349110,1183,1183,1183,1183,0
20230719,171700,160349110,1183,1183,1183,1183,0
20230719,171600,160349110,1183,1183,1183,1183,0
20230719,171500,160349110,1183,1183,1183,1183,0
20230719,171400,160349110,1183,1183,1183,1183,0
20230719,171300,160349110,1183,1183,1183,1183,0
20230719,171200,160349110,1183,1183,1183,1183,0
20230719,171100,160349110,1183,1183,1183,1183,0
20230719,171000,160349110,1183,1183,1183,1183,0
20230719,170900,160349110,1183,1183,1183,1183,0
20230719,170800,160349110,1183,1183,1183,1183,0
20230719,170700,160349110,1183,1183,1183,1183,0
20230719,170600,160349110,1183,1183,1183,1183,0
20230719,170500,160349110,1183,1183,1183,1183,0
20230719,170400,160349110,1183,1183,1183,1183,0
20230719,170300,160349110,1183,1183,1183,1183,0
20230719,170200,160349110,1183,1183,1183,1183,0
20230719,170100,160349110,1183,1183,1183,1183,0
20230719,170000,160349110,1183,1183,1183,1183,0
20230719,165900,160349110,1183,1183,1183,1183,0
20230719,165800,160349110,1183,1183,1183,1183,0
20230719,165700,160349110,1183,1183,1183,1183,0
20230719,165600,160349110,1183,1183,1183,1183,452
20230719,165500,160349110,1183,1183,1183,1183,0
20230719,165400,160349110,1183,1183,1183,1183,0
20230719,165300,160349110,1183,1183,1183,1183,0
20230719,165200,160349110,1183,1183,1183,1183,0
20230719,165100,160349110,1183,1183,1183,1183,0
20230719,165000,160349110,1183,1183,1183,1183,0
20230719,164900,160349110,1183,1183,1183,1183,0
20230719,164800,160349110,1183,1183,1183,1183,0
20230719,164700,160349110,1183,1183,1183,1183,0
20230719,164600,160349110,1183,1183,1183,1183,0
20230719,164500,160349110,1183,1183,1183,1183,0
20230719,164400,160349110,1183,1183,1183,1183,0
20230719,164300,160349110,1183,1183,1183,1183,0
20230719,164200,160349110,1183,1183,1183,1183,0
20230719,164100,160349110,1183,1183,1183,1183,0
20230719,164000,160349110,1183,1183,1183,1183,0
20230719,163900,160349110,1183,1183,1183,1183,0
20230719,163800,160349110,1183,1183,1183,1183,0
20230719,163700,160349110,1183,1183,1183,1183,0
20230719,163600,160349110,1183,1183,1183,1183,0
20230719,163500,160349110,1183,1183,1183,1183,0
20230719,163400,160349110,1183,1183,1183,1183,0
20230719,163300,160349110,1183,1183,1183,1183,0
20230719,163200,160349110,1183,1183,1183,1183,0
20230719,163100,160349110,1183,1183,1183,1183,0
20230719,163000,160349110,1183,1183,1183,1183,0
20230719,162900,160349110,1183,1183,1183,1183,0
20230719,162800,160349110,1183,1183,1183,1183,0
20230719,162700,160349110,1183,1183,1183,1183,0
20230719,162600,160349110,1183,1183,1183,1183,452
20230719,162500,160349110,1183,1183,1183,1183,0
20230719,162400,160349110,1183,1183,1183,1183,0
20230719,162300,160349110,1183,1183,1183,1183,0
20230719,162200,160349110,1183,1183,1183,1183,0
20230719,162100,160349110,1183,1183,1183,1183,0
20230719,162000,160349110,1183,1183,1183,1183,0
20230719,161900,160349110,1183,1183,1183,1183,0
20230719,161800,160349110,1183,1183,1183,1183,0
20230719,161700,160349110,1183,1183,1183,1183,0
20230719,161600,160349110,1183,1183,1183,1183,0
20230719,161500,160349110,1183,1183,1183,1183,0
20230719,161400,160349110,1183,1183,1183,1183,0
20230719,161300,160349110,1183,1183,1183,1183,0
20230719,161200,160349110,1183,1183,1183,1183,0
20230719,161100,160349110,1183,1183,1183,1183,0
20230719,161000,160349110,1183,1183,1183,1183,0
20230719,160900,160349110,1183,1183,1183,1183,0
20230719,160800,160349110,1183,1183,1183,1183,0
20230719,160700,160349110,1183,1183,1183,1183,0
20230719,160600,160349110,1183,1183,1183,1183,0
20230719,160500,160349110,1183,1183,1183,1183,0
20230719,160400,160349110,1183,1183,1183,1183,0
20230719,160300,160349110,1183,1183,1183,1183,0
20230719,160200,160349110,1183,1183,1183,1183,0
20230719,160100,160349110,1183,1183,1183,1183,0
20230719,160000,160349110,1183,1183,1183,1183,0
20230719,155900,160349110,1183,1183,1183,1183,0
20230719,155800,160349110,1183,1183,1183,1183,0
20230719,155700,160349110,1183,1183,1183,1183,0
20230719,155600,160349110,1183,1183,1183,1183,452
20230719,155500,160349110,1183,1183,1183,1183,0
20230719,155400,160349110,1183,1183,1183,1183,0
20230719,155300,160349110,1183,1183,1183,1183,0
20230719,155200,160349110,1183,1183,1183,1183,0
20230719,155100,160349110,1183,1183,1183,1183,0
20230719,155000,160349110,1183,1183,1183,1183,0
20230719,154900,160349110,1183,1183,1183,1183,0
20230719,154800,160349110,1183,1183,1183,1183,0
20230719,154700,160349110,1183,1183,1183,1183,0
20230719,154600,160349110,1183,1183,1183,1183,0
20230719,154500,160349110,1183,1183,1183,1183,0
20230719,154400,160349110,1183,1183,1183,1183,0
20230719,154300,160349110,1183,1183,1183,1183,0
20230719,154200,160349110,1183,1183,1183,1183,0
20230719,154100,160349110,1183,1183,1183,1183,0
20230719,154000,160349110,1183,1183,1183,1183,0
20230719,153900,160349110,1183,1183,1183,1183,0
20230719,153800,160349110,1183,1183,1183,1183,0
20230719,153700,160349110,1183,1183,1183,1183,0
20230719,153600,160349110,1183,1183,1183,1183,0
20230719,153500,160349110,1183,1183,1183,1183,0
20230719,153400,160349110,1183,1183,1183,1183,0
20230719,153300,160349110,1183,1183,1183,1183,0
20230719,153200,160349110,1183,1183,1183,1183,0
20230719,153100,160349110,1183,1183,1183,1183,0
20230719,153000,160349110,1183,1183,1183,1183,452
20230719,152900,159814394,1183,1183,1183,1183,0
20230719,152800,159814394,1183,1183,1183,1183,0
20230719,152700,159814394,1183,1183,1183,1183,0
20230719,152600,159814394,1183,1183,1183,1183,0
20230719,152500,159814394,1183,1183,1183,1183,0
20230719,152400,159814394,1183,1183,1183,1183,0
20230719,152300,159814394,1183,1183,1183,1183,0
20230719,152200,159814394,1183,1183,1183,1183,0
20230719,152100,159814394,1183,1183,1183,1183,0
20230719,152000,159814394,1183,1183,1183,1183,0
20230719,151900,159814394,1183,1183,1183,1183,0
20230719,151800,159814394,1183,1183,1183,1183,300
20230719,151700,159459494,1183,1178,1183,1177,491
20230719,151600,158881513,1184,1184,1184,1184,318
20230719,151500,158505001,1184,1178,1184,1178,255
20230719,151400,158203324,1178,1179,1179,1178,2027
20230719,151300,155813518,1179,1178,1179,1178,350
20230719,151200,155401186,1178,1178,1178,1177,31
20230719,151100,155364693,1178,1175,1178,1175,3207
20230719,151000,151590625,1176,1175,1176,1175,211
20230719,150900,151342697,1175,1175,1175,1175,0
20230719,150800,151342697,1175,1175,1175,1175,0
20230719,150700,151342697,1175,1175,1175,1175,8
20230719,150600,151333297,1177,1177,1177,1177,0
20230719,150500,151333297,1177,1177,1177,1177,0
20230719,150400,151333297,1177,1177,1177,1177,0
20230719,150300,151333297,1177,1177,1177,1177,4
20230719,150200,151328589,1177,1177,1177,1177,0
20230719,150100,151328589,1177,1177,1177,1177,0
20230719,150000,151328589,1177,1177,1177,1177,0
20230719,145900,151328589,1177,1177,1177,1177,0
20230719,145800,151328589,1177,1177,1177,1177,0
20230719,145700,151328589,1177,1177,1177,1177,0
20230719,145600,151328589,1177,1177,1177,1177,0
20230719,145500,151328589,1177,1177,1177,1177,0
20230719,145400,151328589,1177,1172,1177,1172,6
20230719,145300,151321532,1178,1178,1178,1178,0
20230719,145200,151321532,1178,1176,1178,1176,100
20230719,145100,151203752,1178,1178,1178,1178,0
20230719,145000,151203752,1178,1178,1178,1178,0
20230719,144900,151203752,1178,1178,1178,1178,0
20230719,144800,151203752,1178,1178,1178,1178,0
20230719,144700,151203752,1178,1178,1178,1178,0
20230719,144600,151203752,1178,1178,1178,1178,0
20230719,144500,151203752,1178,1178,1178,1178,0
20230719,144400,151203752,1178,1178,1178,1178,0
20230719,144300,151203752,1178,1178,1178,1178,0
20230719,144200,151203752,1178,1178,1178,1178,0
20230719,144100,151203752,1178,1176,1178,1176,1298
20230719,144000,149677298,1178,1178,1178,1178,0
20230719,143900,149677298,1178,1178,1178,1178,0
20230719,143800,149677298,1178,1176,1178,1176,864
20230719,143700,148661225,1176,1176,1176,1176,128
20230719,143600,148510697,1176,1176,1176,1176,12
20230719,143500,148496585,1176,1176,1176,1176,109
20230719,143400,148368401,1170,1170,1170,1170,14000
20230719,143300,131988401,1176,1175,1176,1170,5013
20230719,143200,126121310,1176,1176,1176,1176,0
20230719,143100,126121310,1176,1176,1176,1176,0
20230719,143000,126121310,1176,1176,1176,1176,0
20230719,142900,126121310,1176,1176,1176,1176,0
20230719,142800,126121310,1176,1176,1176,1176,0
20230719,142700,126121310,1176,1176,1176,1176,0
20230719,142600,126121310,1176,1176,1176,1176,0
20230719,142500,126121310,1176,1176,1176,1176,1
20230719,142400,126120134,1177,1177,1177,1177,0
20230719,142300,126120134,1177,1177,1177,1177,0
20230719,142200,126120134,1177,1177,1177,1177,10
20230719,142100,126108364,1177,1177,1177,1177,0
20230719,142000,126108364,1177,1177,1177,1177,0
20230719,141900,126108364,1177,1177,1177,1177,0
20230719,141800,126108364,1177,1171,1177,1171,2446
20230719,141700,123241637,1172,1172,1172,1172,154
20230719,141600,123061149,1177,1177,1177,1177,0
20230719,141500,123061149,1177,1177,1177,1177,0
20230719,141400,123061149,1177,1177,1177,1177,2
20230719,141300,123058795,1177,1177,1177,1177,0
20230719,141200,123058795,1177,1177,1177,1177,23
20230719,141100,123031724,1178,1178,1178,1178,0
20230719,141000,123031724,1178,1178,1178,1178,0
20230719,140900,123031724,1178,1178,1178,1178,0
20230719,140800,123031724,1178,1178,1178,1178,0
20230719,140700,123031724,1178,1178,1178,1178,0
20230719,140600,123031724,1178,1178,1178,1178,0
20230719,140500,123031724,1178,1178,1178,1178,0
20230719,140400,123031724,1178,1178,1178,1178,0
20230719,140300,123031724,1178,1178,1178,1178,0
20230719,140200,123031724,1178,1178,1178,1178,0
20230719,140100,123031724,1178,1178,1178,1178,3
20230719,140000,123028190,1177,1177,1177,1177,0
20230719,135900,123028190,1177,1177,1177,1177,0
20230719,135800,123028190,1177,1177,1177,1177,0
20230719,135700,123028190,1177,1177,1177,1177,0
20230719,135600,123028190,1177,1177,1177,1177,7
20230719,135500,123019951,1177,1177,1177,1177,0
20230719,135400,123019951,1177,1177,1177,1177,0
20230719,135300,123019951,1177,1177,1177,1177,0
20230719,135200,123019951,1177,1177,1177,1177,0
20230719,135100,123019951,1177,1177,1177,1177,612
20230719,135000,122299627,1177,1177,1177,1177,0
20230719,134900,122299627,1177,1177,1177,1177,0
20230719,134800,122299627,1177,1177,1177,1177,15
20230719,134700,122281972,1177,1177,1177,1177,50
20230719,134600,122223122,1177,1177,1177,1177,0
20230719,134500,122223122,1177,1177,1177,1177,1
20230719,134400,122221945,1171,1171,1171,1171,1266
20230719,134300,120739459,1177,1177,1177,1177,0
20230719,134200,120739459,1177,1177,1177,1177,1
20230719,134100,120738282,1171,1171,1171,1171,1187
20230719,134000,119348305,1178,1178,1178,1178,0
20230719,133900,119348305,1178,1178,1178,1178,0
20230719,133800,119348305,1178,1178,1178,1178,0
20230719,133700,119348305,1178,1178,1178,1178,0
20230719,133600,119348305,1178,1178,1178,1178,0
20230719,133500,119348305,1178,1178,1178,1178,0
20230719,133400,119348305,1178,1178,1178,1178,0
20230719,133300,119348305,1178,1178,1178,1178,0
20230719,133200,119348305,1178,1172,1178,1171,3416
20230719,133100,115347750,1178,1178,1178,1178,0
20230719,133000,115347750,1178,1178,1178,1178,0
20230719,132900,115347750,1178,1178,1178,1178,0
20230719,132800,115347750,1178,1178,1178,1178,0
20230719,132700,115347750,1178,1178,1178,1178,0
20230719,132600,115347750,1178,1178,1178,1178,0
20230719,132500,115347750,1178,1178,1178,1178,6
20230719,132400,115340682,1178,1178,1178,1178,2263
20230719,132300,112674868,1178,1179,1179,1178,778
20230719,132200,111758212,1179,1179,1179,1179,81
20230719,132100,111662713,1179,1176,1179,1176,2577
20230719,132000,108624594,1177,1177,1177,1177,0
20230719,131900,108624594,1177,1177,1177,1177,0
20230719,131800,108624594,1177,1177,1177,1177,0
20230719,131700,108624594,1177,1177,1177,1177,0
20230719,131600,108624594,1177,1177,1177,1177,0
20230719,131500,108624594,1177,1177,1177,1177,0
20230719,131400,108624594,1177,1177,1177,1177,0
20230719,131300,108624594,1177,1177,1177,1177,0
20230719,131200,108624594,1177,1177,1177,1177,0
20230719,131100,108624594,1177,1171,1177,1171,55
20230719,131000,108560159,1171,1171,1171,1171,10
20230719,130900,108548449,1179,1179,1179,1179,0
20230719,130800,108548449,1179,1179,1179,1179,0
20230719,130700,108548449,1179,1179,1179,1179,0
20230719,130600,108548449,1179,1179,1179,1179,0
20230719,130500,108548449,1179,1179,1179,1179,0
20230719,130400,108548449,1179,1179,1179,1179,0
20230719,130300,108548449,1179,1179,1179,1179,0
20230719,130200,108548449,1179,1179,1179,1179,300
20230719,130100,108194749,1179,1179,1179,1179,0
20230719,130000,108194749,1179,1179,1179,1179,1
20230719,125900,108193570,1179,1179,1179,1179,0
20230719,125800,108193570,1179,1179,1179,1179,14
20230719,125700,108177064,1179,1179,1179,1179,0
20230719,125600,108177064,1179,1179,1179,1179,0
20230719,125500,108177064,1179,1179,1179,1179,0
20230719,125400,108177064,1179,1179,1179,1179,0
20230719,125300,108177064,1179,1179,1179,1179,0
20230719,125200,108177064,1179,1179,1179,1179,0
20230719,125100,108177064,1179,1179,1179,1179,0
20230719,125000,108177064,1179,1179,1179,1179,0
20230719,124900,108177064,1179,1179,1179,1179,0
20230719,124800,108177064,1179,1179,1179,1179,0
20230719,124700,108177064,1179,1179,1179,1179,0
20230719,124600,108177064,1179,1179,1179,1179,0
20230719,124500,108177064,1179,1179,1179,1179,0
20230719,124400,108177064,1179,1179,1179,1179,0
20230719,124300,108177064,1179,1179,1179,1179,3
20230719,124200,108173527,1178,1178,1178,1178,10
20230719,124100,108161747,1179,1177,1179,1170,502
20230719,124000,107574294,1180,1180,1180,1180,1
20230719,123900,107573114,1180,1180,1180,1180,0
20230719,123800,107573114,1180,1180,1180,1180,11
20230719,123700,107560134,1180,1180,1180,1180,1
20230719,123600,107558954,1180,1180,1180,1180,7
20230719,123500,107550694,1180,1180,1180,1180,2
20230719,123400,107548334,1180,1178,1180,1178,4
20230719,123300,107543616,1179,1180,1181,1179,2002
20230719,123200,105180064,1180,1180,1180,1180,3
20230719,123100,105176524,1180,1179,1180,1179,11
20230719,123000,105163549,1171,1175,1175,1171,106
20230719,122900,105039100,1182,1182,1182,1182,0
20230719,122800,105039100,1182,1182,1182,1182,0
20230719,122700,105039100,1182,1182,1182,1182,0
20230719,122600,105039100,1182,1182,1182,1182,0
20230719,122500,105039100,1182,1182,1182,1182,0
20230719,122400,105039100,1182,1182,1182,1182,3
20230719,122300,105035554,1181,1181,1181,1181,4
20230719,122200,105030830,1182,1182,1182,1182,0
20230719,122100,105030830,1182,1182,1182,1182,0
20230719,122000,105030830,1182,1182,1182,1182,0
20230719,121900,105030830,1182,1182,1182,1182,0
20230719,121800,105030830,1182,1182,1182,1182,0
20230719,121700,105030830,1182,1182,1182,1182,104
20230719,121600,104907902,1183,1183,1183,1183,0
20230719,121500,104907902,1183,1183,1183,1183,0
20230719,121400,104907902,1183,1183,1183,1183,756
20230719,121300,104013554,1183,1178,1183,1178,2545
20230719,121200,101015539,1175,1175,1175,1175,0
20230719,121100,101015539,1175,1175,1175,1175,0
20230719,121000,101015539,1175,1175,1175,1175,0
20230719,120900,101015539,1175,1175,1175,1175,0
20230719,120800,101015539,1175,1175,1175,1175,0
20230719,120700,101015539,1175,1177,1178,1175,573
20230719,120600,100341672,1175,1175,1175,1175,0
20230719,120500,100341672,1175,1175,1175,1175,0
20230719,120400,100341672,1175,1175,1175,1175,0
20230719,120300,100341672,1175,1175,1175,1175,0
20230719,120200,100341672,1175,1175,1175,1175,0
20230719,120100,100341672,1175,1175,1175,1175,357
20230719,120000,99922197,1177,1177,1177,1177,0
20230719,115900,99922197,1177,1177,1177,1177,0
20230719,115800,99922197,1177,1177,1177,1177,6
20230719,115700,99915135,1177,1177,1177,1177,188
20230719,115600,99693859,1177,1177,1177,1176,146
20230719,115500,99522021,1176,1176,1176,1176,97
20230719,115400,99407949,1178,1178,1178,1178,0
20230719,115300,99407949,1178,1178,1178,1178,0
20230719,115200,99407949,1178,1178,1178,1178,0
20230719,115100,99407949,1178,1178,1178,1178,0
20230719,115000,99407949,1178,1178,1178,1178,0
20230719,114900,99407949,1178,1178,1178,1178,0
20230719,114800,99407949,1178,1178,1178,1178,0
20230719,114700,99407949,1178,1178,1178,1178,0
20230719,114600,99407949,1178,1178,1178,1178,0
20230719,114500,99407949,1178,1178,1178,1178,0
20230719,114400,99407949,1178,1178,1178,1178,76
20230719,114300,99318421,1178,1178,1178,1178,1
20230719,114200,99317243,1170,1170,1170,1170,0
20230719,114100,99317243,1170,1170,1170,1170,0
20230719,114000,99317243,1170,1170,1170,1170,0
20230719,113900,99317243,1170,1180,1180,1170,117
20230719,113800,99180123,1170,1177,1177,1170,3000
20230719,113700,95667076,1186,1178,1186,1178,6364
20230719,113600,88150992,1179,1175,1179,1175,101
20230719,113500,88032313,1180,1180,1180,1180,1
20230719,113400,88031133,1180,1180,1180,1180,4666
20230719,113300,82525253,1180,1180,1180,1180,29
20230719,113200,82491033,1180,1179,1181,1179,584
20230719,113100,81801690,1179,1179,1179,1179,1944
20230719,113000,79509714,1180,1180,1180,1180,20
20230719,112900,79486114,1180,1180,1180,1180,1
20230719,112800,79484934,1181,1181,1181,1181,0
20230719,112700,79484934,1181,1181,1181,1181,41
20230719,112600,79436513,1181,1176,1181,1176,3500
20230719,112500,75309758,1176,1174,1176,1174,1001
20230719,112400,74134271,1175,1175,1175,1175,0
20230719,112300,74134271,1175,1175,1175,1175,5
20230719,112200,74128396,1175,1175,1175,1175,0
20230719,112100,74128396,1175,1175,1175,1175,5
20230719,112000,74122521,1175,1175,1175,1175,8
20230719,111900,74113121,1168,1168,1168,1168,7
20230719,111800,74104945,1175,1175,1175,1175,0
20230719,111700,74104945,1175,1175,1175,1175,0
20230719,111600,74104945,1175,1175,1175,1175,0
20230719,111500,74104945,1175,1175,1175,1175,1
20230719,111400,74103770,1175,1175,1175,1175,0
20230719,111300,74103770,1175,1175,1175,1175,11
20230719,111200,74090845,1176,1176,1176,1176,0
20230719,111100,74090845,1176,1176,1176,1176,0
20230719,111000,74090845,1176,1176,1176,1176,15
20230719,110900,74073205,1176,1176,1176,1176,7
20230719,110800,74064973,1177,1177,1177,1177,1
20230719,110700,74063796,1177,1169,1177,1169,381
20230719,110600,73617860,1170,1177,1180,1170,386
20230719,110500,73165215,1177,1177,1177,1177,1
20230719,110400,73164038,1177,1174,1177,1174,2000
20230719,110300,70812867,1174,1174,1174,1174,0
20230719,110200,70812867,1174,1174,1174,1174,26
20230719,110100,70782343,1174,1174,1174,1174,10
20230719,110000,70770603,1174,1174,1174,1174,6
20230719,105900,70763559,1174,1167,1174,1166,374
20230719,105800,70327261,1175,1175,1175,1175,3
20230719,105700,70323736,1166,1170,1170,1166,542
20230719,105600,69691055,1176,1176,1176,1176,0
20230719,105500,69691055,1176,1176,1176,1176,2
20230719,105400,69688703,1176,1175,1176,1175,153
20230719,105300,69508925,1175,1175,1175,1170,336
20230719,105200,69114370,1177,1175,1177,1175,817
20230719,105100,68154387,1175,1173,1175,1173,58
20230719,105000,68086345,1173,1173,1173,1173,1000
20230719,104900,66913345,1173,1173,1173,1173,3
20230719,104800,66909826,1172,1172,1172,1172,1
20230719,104700,66908654,1173,1172,1173,1172,105
20230719,104600,66785593,1170,1170,1170,1170,0
20230719,104500,66785593,1170,1170,1170,1170,0
20230719,104400,66785593,1170,1170,1170,1170,10
20230719,104300,66773893,1172,1172,1172,1172,0
20230719,104200,66773893,1172,1172,1172,1172,0
20230719,104100,66773893,1172,1172,1172,1172,10
20230719,104000,66762173,1172,1172,1172,1172,1
20230719,103900,66761001,1172,1172,1172,1172,0
20230719,103800,66761001,1172,1172,1172,1172,0
20230719,103700,66761001,1172,1172,1172,1172,0
20230719,103600,66761001,1172,1172,1172,1172,1
20230719,103500,66759829,1166,1170,1170,1166,230
20230719,103400,66491431,1172,1172,1172,1172,23
20230719,103300,66464475,1173,1173,1173,1173,552
20230719,103200,65816979,1166,1166,1166,1166,40
20230719,103100,65770339,1165,1173,1173,1164,11642
20230719,103000,52201435,1186,1186,1186,1186,0
20230719,102900,52201435,1186,1186,1186,1186,0
20230719,102800,52201435,1186,1180,1186,1180,11
20230719,102700,52188422,1183,1172,1183,1172,70
20230719,102600,52106360,1172,1185,1185,1172,68
20230719,102500,52026215,1186,1186,1186,1186,0
20230719,102400,52026215,1186,1186,1186,1186,0
20230719,102300,52026215,1186,1186,1186,1186,0
20230719,102200,52026215,1186,1186,1186,1186,0
20230719,102100,52026215,1186,1186,1186,1186,0
20230719,102000,52026215,1186,1186,1186,1186,89
20230719,101900,51920661,1186,1186,1186,1186,1000
20230719,101800,50734661,1186,1186,1186,1186,1000
20230719,101700,49548661,1186,1186,1186,1186,1
20230719,101600,49547475,1187,1186,1187,1186,3003
20230719,101500,45985914,1186,1186,1186,1186,0
20230719,101400,45985914,1186,1186,1186,1186,1000
20230719,101300,44799914,1186,1178,1186,1177,3481
20230719,101200,40693191,1178,1170,1178,1170,1833
20230719,101100,38545483,1170,1169,1170,1165,129
20230719,101000,38394981,1169,1169,1169,1169,2
20230719,100900,38392643,1165,1169,1169,1165,54
20230719,100800,38329693,1170,1170,1170,1170,0
20230719,100700,38329693,1170,1170,1170,1170,0
20230719,100600,38329693,1170,1170,1170,1170,0
20230719,100500,38329693,1170,1170,1170,1170,0
20230719,100400,38329693,1170,1165,1170,1165,59
20230719,100300,38260948,1170,1170,1170,1170,0
20230719,100200,38260948,1170,1169,1170,1169,5
20230719,100100,38255102,1169,1169,1169,1169,1
20230719,100000,38253933,1170,1170,1170,1170,0
20230719,095900,38253933,1170,1170,1170,1170,0
20230719,095800,38253933,1170,1170,1170,1170,0
20230719,095700,38253933,1170,1169,1170,1169,1200
20230719,095600,36849946,1170,1170,1170,1170,0
20230719,095500,36849946,1170,1169,1170,1169,13
20230719,095400,36834745,1170,1170,1170,1170,3
20230719,095300,36831235,1165,1165,1165,1165,9219
20230719,095200,26091100,1165,1173,1177,1165,881
20230719,095100,25063807,1165,1165,1165,1165,806
20230719,095000,24124817,1170,1170,1170,1170,1
20230719,094900,24123647,1170,1170,1170,1170,208
20230719,094800,23880287,1172,1172,1172,1172,10
20230719,094700,23868567,1173,1172,1173,1172,1004
20230719,094600,22691875,1173,1175,1175,1173,7
20230719,094500,22683656,1167,1177,1180,1167,600
20230719,094400,21980123,1177,1170,1177,1170,2175
20230719,094300,19430146,1170,1169,1170,1169,2900
20230719,094200,16038357,1169,1169,1169,1169,0
20230719,094100,16038357,1169,1169,1169,1169,0
20230719,094000,16038357,1169,1169,1169,1169,1
20230719,093900,16037188,1169,1169,1169,1169,15
20230719,093800,16019653,1169,1169,1169,1169,69
20230719,093700,15938992,1169,1169,1169,1169,12
20230719,093600,15924964,1169,1169,1169,1169,1
20230719,093500,15923795,1169,1169,1169,1169,1
20230719,093400,15922626,1169,1169,1169,1169,0
20230719,093300,15922626,1169,1169,1169,1169,0
20230719,093200,15922626,1169,1161,1169,1161,6
20230719,093100,15915636,1169,1164,1169,1161,1576
20230719,093000,14083789,1169,1169,1169,1169,0
20230719,092900,14083789,1169,1169,1169,1169,0
20230719,092800,14083789,1169,1169,1169,1169,1
20230719,092700,14082620,1169,1164,1169,1163,52
20230719,092600,14022131,1169,1169,1169,1169,10
20230719,092500,14010441,1169,1169,1169,1169,0
20230719,092400,14010441,1169,1169,1169,1169,0
20230719,092300,14010441,1169,1169,1169,1169,45
20230719,092200,13957836,1169,1169,1169,1169,3
20230719,092100,13954329,1167,1169,1169,1167,16
20230719,092000,13935653,1163,1163,1163,1163,773
20230719,091900,13036654,1163,1163,1163,1163,0
20230719,091800,13036654,1163,1161,1163,1160,1155
20230719,091700,11696124,1161,1161,1161,1161,1105
20230719,091600,10413219,1163,1162,1163,1162,6
20230719,091500,10406244,1162,1162,1162,1162,271
20230719,091400,10091342,1162,1162,1162,1162,1663
20230719,091300,8158936,1163,1162,1163,1162,55
20230719,091200,8095023,1163,1163,1163,1163,1071
20230719,091100,6849450,1164,1171,1171,1164,2785
20230719,091000,3605964,1165,1171,1171,1165,227
20230719,090900,3341485,1166,1166,1166,1166,1
20230719,090800,3340319,1171,1171,1171,1171,0
20230719,090700,3340319,1171,1171,1171,1171,0
20230719,090600,3340319,1171,1164,1171,1164,151
20230719,090500,3164541,1171,1171,1171,1171,14
20230719,090400,3148147,1171,1165,1171,1165,1353
20230719,090300,1571351,1165,1169,1169,1165,1261
20230719,090200,101716,1170,1173,1173,1170,4
20230719,090100,97030,1177,1178,1178,1177,9
20230719,090000,86432,1184,1184,1184,1184,73