KissMeData/200230/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,201800,270347999,1051,1051,1051,1051,1828
20230718,201700,270347999,1051,1051,1051,1051,0
20230718,201600,270347999,1051,1051,1051,1051,0
20230718,201500,270347999,1051,1051,1051,1051,0
20230718,201400,270347999,1051,1051,1051,1051,0
20230718,201300,270347999,1051,1051,1051,1051,0
20230718,201200,270347999,1051,1051,1051,1051,0
20230718,201100,270347999,1051,1051,1051,1051,0
20230718,201000,270347999,1051,1051,1051,1051,0
20230718,200900,270347999,1051,1051,1051,1051,0
20230718,200800,270347999,1051,1051,1051,1051,0
20230718,200700,270347999,1051,1051,1051,1051,0
20230718,200600,270347999,1051,1051,1051,1051,0
20230718,200500,270347999,1051,1051,1051,1051,0
20230718,200400,270347999,1051,1051,1051,1051,0
20230718,200300,270347999,1051,1051,1051,1051,0
20230718,200200,270347999,1051,1051,1051,1051,0
20230718,200100,270347999,1051,1051,1051,1051,0
20230718,200000,270347999,1051,1051,1051,1051,0
20230718,195900,270347999,1051,1051,1051,1051,0
20230718,195800,270347999,1051,1051,1051,1051,0
20230718,195700,270347999,1051,1051,1051,1051,0
20230718,195600,270347999,1051,1051,1051,1051,0
20230718,195500,270347999,1051,1051,1051,1051,0
20230718,195400,270347999,1051,1051,1051,1051,0
20230718,195300,270347999,1051,1051,1051,1051,0
20230718,195200,270347999,1051,1051,1051,1051,0
20230718,195100,270347999,1051,1051,1051,1051,0
20230718,195000,270347999,1051,1051,1051,1051,0
20230718,194900,270347999,1051,1051,1051,1051,0
20230718,194800,270347999,1051,1051,1051,1051,1828
20230718,194700,270347999,1051,1051,1051,1051,0
20230718,194600,270347999,1051,1051,1051,1051,0
20230718,194500,270347999,1051,1051,1051,1051,0
20230718,194400,270347999,1051,1051,1051,1051,0
20230718,194300,270347999,1051,1051,1051,1051,0
20230718,194200,270347999,1051,1051,1051,1051,0
20230718,194100,270347999,1051,1051,1051,1051,0
20230718,194000,270347999,1051,1051,1051,1051,0
20230718,193900,270347999,1051,1051,1051,1051,0
20230718,193800,270347999,1051,1051,1051,1051,0
20230718,193700,270347999,1051,1051,1051,1051,0
20230718,193600,270347999,1051,1051,1051,1051,0
20230718,193500,270347999,1051,1051,1051,1051,0
20230718,193400,270347999,1051,1051,1051,1051,0
20230718,193300,270347999,1051,1051,1051,1051,0
20230718,193200,270347999,1051,1051,1051,1051,0
20230718,193100,270347999,1051,1051,1051,1051,0
20230718,193000,270347999,1051,1051,1051,1051,0
20230718,192900,270347999,1051,1051,1051,1051,0
20230718,192800,270347999,1051,1051,1051,1051,0
20230718,192700,270347999,1051,1051,1051,1051,0
20230718,192600,270347999,1051,1051,1051,1051,0
20230718,192500,270347999,1051,1051,1051,1051,0
20230718,192400,270347999,1051,1051,1051,1051,0
20230718,192300,270347999,1051,1051,1051,1051,0
20230718,192200,270347999,1051,1051,1051,1051,0
20230718,192100,270347999,1051,1051,1051,1051,0
20230718,192000,270347999,1051,1051,1051,1051,0
20230718,191900,270347999,1051,1051,1051,1051,0
20230718,191800,270347999,1051,1051,1051,1051,1828
20230718,191700,270347999,1051,1051,1051,1051,0
20230718,191600,270347999,1051,1051,1051,1051,0
20230718,191500,270347999,1051,1051,1051,1051,0
20230718,191400,270347999,1051,1051,1051,1051,0
20230718,191300,270347999,1051,1051,1051,1051,0
20230718,191200,270347999,1051,1051,1051,1051,0
20230718,191100,270347999,1051,1051,1051,1051,0
20230718,191000,270347999,1051,1051,1051,1051,0
20230718,190900,270347999,1051,1051,1051,1051,0
20230718,190800,270347999,1051,1051,1051,1051,0
20230718,190700,270347999,1051,1051,1051,1051,0
20230718,190600,270347999,1051,1051,1051,1051,0
20230718,190500,270347999,1051,1051,1051,1051,0
20230718,190400,270347999,1051,1051,1051,1051,0
20230718,190300,270347999,1051,1051,1051,1051,0
20230718,190200,270347999,1051,1051,1051,1051,0
20230718,190100,270347999,1051,1051,1051,1051,0
20230718,190000,270347999,1051,1051,1051,1051,0
20230718,185900,270347999,1051,1051,1051,1051,0
20230718,185800,270347999,1051,1051,1051,1051,0
20230718,185700,270347999,1051,1051,1051,1051,0
20230718,185600,270347999,1051,1051,1051,1051,0
20230718,185500,270347999,1051,1051,1051,1051,0
20230718,185400,270347999,1051,1051,1051,1051,0
20230718,185300,270347999,1051,1051,1051,1051,0
20230718,185200,270347999,1051,1051,1051,1051,0
20230718,185100,270347999,1051,1051,1051,1051,0
20230718,185000,270347999,1051,1051,1051,1051,0
20230718,184900,270347999,1051,1051,1051,1051,0
20230718,184800,270347999,1051,1051,1051,1051,1828
20230718,184700,270347999,1051,1051,1051,1051,0
20230718,184600,270347999,1051,1051,1051,1051,0
20230718,184500,270347999,1051,1051,1051,1051,0
20230718,184400,270347999,1051,1051,1051,1051,0
20230718,184300,270347999,1051,1051,1051,1051,0
20230718,184200,270347999,1051,1051,1051,1051,0
20230718,184100,270347999,1051,1051,1051,1051,0
20230718,184000,270347999,1051,1051,1051,1051,0
20230718,183900,270347999,1051,1051,1051,1051,0
20230718,183800,270347999,1051,1051,1051,1051,0
20230718,183700,270347999,1051,1051,1051,1051,0
20230718,183600,270347999,1051,1051,1051,1051,0
20230718,183500,270347999,1051,1051,1051,1051,0
20230718,183400,270347999,1051,1051,1051,1051,0
20230718,183300,270347999,1051,1051,1051,1051,0
20230718,183200,270347999,1051,1051,1051,1051,0
20230718,183100,270347999,1051,1051,1051,1051,0
20230718,183000,270347999,1051,1051,1051,1051,0
20230718,182900,270347999,1051,1051,1051,1051,0
20230718,182800,270347999,1051,1051,1051,1051,0
20230718,182700,270347999,1051,1051,1051,1051,0
20230718,182600,270347999,1051,1051,1051,1051,0
20230718,182500,270347999,1051,1051,1051,1051,0
20230718,182400,270347999,1051,1051,1051,1051,0
20230718,182300,270347999,1051,1051,1051,1051,0
20230718,182200,270347999,1051,1051,1051,1051,0
20230718,182100,270347999,1051,1051,1051,1051,0
20230718,182000,270347999,1051,1051,1051,1051,0
20230718,181900,270347999,1051,1051,1051,1051,0
20230718,181800,270347999,1051,1051,1051,1051,1828
20230718,181700,270347999,1051,1051,1051,1051,0
20230718,181600,270347999,1051,1051,1051,1051,0
20230718,181500,270347999,1051,1051,1051,1051,0
20230718,181400,270347999,1051,1051,1051,1051,0
20230718,181300,270347999,1051,1051,1051,1051,0
20230718,181200,270347999,1051,1051,1051,1051,0
20230718,181100,270347999,1051,1051,1051,1051,0
20230718,181000,270347999,1051,1051,1051,1051,0
20230718,180900,270347999,1051,1051,1051,1051,0
20230718,180800,270347999,1051,1051,1051,1051,0
20230718,180700,270347999,1051,1051,1051,1051,0
20230718,180600,270347999,1051,1051,1051,1051,0
20230718,180500,270347999,1051,1051,1051,1051,0
20230718,180400,270347999,1051,1051,1051,1051,0
20230718,180300,270347999,1051,1051,1051,1051,0
20230718,180200,270347999,1051,1051,1051,1051,0
20230718,180100,270347999,1051,1051,1051,1051,0
20230718,180000,270347999,1051,1051,1051,1051,0
20230718,175900,270347999,1051,1051,1051,1051,0
20230718,175800,270347999,1051,1051,1051,1051,0
20230718,175700,270347999,1051,1051,1051,1051,0
20230718,175600,270347999,1051,1051,1051,1051,0
20230718,175500,270347999,1051,1051,1051,1051,0
20230718,175400,270347999,1051,1051,1051,1051,0
20230718,175300,270347999,1051,1051,1051,1051,0
20230718,175200,270347999,1051,1051,1051,1051,0
20230718,175100,270347999,1051,1051,1051,1051,0
20230718,175000,270347999,1051,1051,1051,1051,0
20230718,174900,270347999,1051,1051,1051,1051,0
20230718,174800,270347999,1051,1051,1051,1051,1828
20230718,174700,270347999,1051,1051,1051,1051,0
20230718,174600,270347999,1051,1051,1051,1051,0
20230718,174500,270347999,1051,1051,1051,1051,0
20230718,174400,270347999,1051,1051,1051,1051,0
20230718,174300,270347999,1051,1051,1051,1051,0
20230718,174200,270347999,1051,1051,1051,1051,0
20230718,174100,270347999,1051,1051,1051,1051,0
20230718,174000,270347999,1051,1051,1051,1051,0
20230718,173900,270347999,1051,1051,1051,1051,0
20230718,173800,270347999,1051,1051,1051,1051,0
20230718,173700,270347999,1051,1051,1051,1051,0
20230718,173600,270347999,1051,1051,1051,1051,0
20230718,173500,270347999,1051,1051,1051,1051,0
20230718,173400,270347999,1051,1051,1051,1051,0
20230718,173300,270347999,1051,1051,1051,1051,0
20230718,173200,270347999,1051,1051,1051,1051,0
20230718,173100,270347999,1051,1051,1051,1051,0
20230718,173000,270347999,1051,1051,1051,1051,0
20230718,172900,270347999,1051,1051,1051,1051,0
20230718,172800,270347999,1051,1051,1051,1051,0
20230718,172700,270347999,1051,1051,1051,1051,0
20230718,172600,270347999,1051,1051,1051,1051,0
20230718,172500,270347999,1051,1051,1051,1051,0
20230718,172400,270347999,1051,1051,1051,1051,0
20230718,172300,270347999,1051,1051,1051,1051,0
20230718,172200,270347999,1051,1051,1051,1051,0
20230718,172100,270347999,1051,1051,1051,1051,0
20230718,172000,270347999,1051,1051,1051,1051,0
20230718,171900,270347999,1051,1051,1051,1051,0
20230718,171800,270347999,1051,1051,1051,1051,1828
20230718,171700,270347999,1051,1051,1051,1051,0
20230718,171600,270347999,1051,1051,1051,1051,0
20230718,171500,270347999,1051,1051,1051,1051,0
20230718,171400,270347999,1051,1051,1051,1051,0
20230718,171300,270347999,1051,1051,1051,1051,0
20230718,171200,270347999,1051,1051,1051,1051,0
20230718,171100,270347999,1051,1051,1051,1051,0
20230718,171000,270347999,1051,1051,1051,1051,0
20230718,170900,270347999,1051,1051,1051,1051,0
20230718,170800,270347999,1051,1051,1051,1051,0
20230718,170700,270347999,1051,1051,1051,1051,0
20230718,170600,270347999,1051,1051,1051,1051,0
20230718,170500,270347999,1051,1051,1051,1051,0
20230718,170400,270347999,1051,1051,1051,1051,0
20230718,170300,270347999,1051,1051,1051,1051,0
20230718,170200,270347999,1051,1051,1051,1051,0
20230718,170100,270347999,1051,1051,1051,1051,0
20230718,170000,270347999,1051,1051,1051,1051,0
20230718,165900,270347999,1051,1051,1051,1051,0
20230718,165800,270347999,1051,1051,1051,1051,0
20230718,165700,270347999,1051,1051,1051,1051,0
20230718,165600,270347999,1051,1051,1051,1051,0
20230718,165500,270347999,1051,1051,1051,1051,0
20230718,165400,270347999,1051,1051,1051,1051,0
20230718,165300,270347999,1051,1051,1051,1051,0
20230718,165200,270347999,1051,1051,1051,1051,0
20230718,165100,270347999,1051,1051,1051,1051,0
20230718,165000,270347999,1051,1051,1051,1051,0
20230718,164900,270347999,1051,1051,1051,1051,0
20230718,164800,270347999,1051,1051,1051,1051,1828
20230718,164700,270347999,1051,1051,1051,1051,0
20230718,164600,270347999,1051,1051,1051,1051,0
20230718,164500,270347999,1051,1051,1051,1051,0
20230718,164400,270347999,1051,1051,1051,1051,0
20230718,164300,270347999,1051,1051,1051,1051,0
20230718,164200,270347999,1051,1051,1051,1051,0
20230718,164100,270347999,1051,1051,1051,1051,0
20230718,164000,270347999,1051,1051,1051,1051,0
20230718,163900,270347999,1051,1051,1051,1051,0
20230718,163800,270347999,1051,1051,1051,1051,0
20230718,163700,270347999,1051,1051,1051,1051,0
20230718,163600,270347999,1051,1051,1051,1051,0
20230718,163500,270347999,1051,1051,1051,1051,0
20230718,163400,270347999,1051,1051,1051,1051,0
20230718,163300,270347999,1051,1051,1051,1051,0
20230718,163200,270347999,1051,1051,1051,1051,0
20230718,163100,270347999,1051,1051,1051,1051,0
20230718,163000,270347999,1051,1051,1051,1051,0
20230718,162900,270347999,1051,1051,1051,1051,0
20230718,162800,270347999,1051,1051,1051,1051,0
20230718,162700,270347999,1051,1051,1051,1051,0
20230718,162600,270347999,1051,1051,1051,1051,0
20230718,162500,270347999,1051,1051,1051,1051,0
20230718,162400,270347999,1051,1051,1051,1051,0
20230718,162300,270347999,1051,1051,1051,1051,0
20230718,162200,270347999,1051,1051,1051,1051,0
20230718,162100,270347999,1051,1051,1051,1051,0
20230718,162000,270347999,1051,1051,1051,1051,0
20230718,161900,270347999,1051,1051,1051,1051,0
20230718,161800,270347999,1051,1051,1051,1051,1828
20230718,161700,270347999,1051,1051,1051,1051,0
20230718,161600,270347999,1051,1051,1051,1051,0
20230718,161500,270347999,1051,1051,1051,1051,0
20230718,161400,270347999,1051,1051,1051,1051,0
20230718,161300,270347999,1051,1051,1051,1051,0
20230718,161200,270347999,1051,1051,1051,1051,0
20230718,161100,270347999,1051,1051,1051,1051,0
20230718,161000,270347999,1051,1051,1051,1051,0
20230718,160900,270347999,1051,1051,1051,1051,0
20230718,160800,270347999,1051,1051,1051,1051,0
20230718,160700,270347999,1051,1051,1051,1051,0
20230718,160600,270347999,1051,1051,1051,1051,0
20230718,160500,270347999,1051,1051,1051,1051,0
20230718,160400,270347999,1051,1051,1051,1051,0
20230718,160300,270347999,1051,1051,1051,1051,0
20230718,160200,270347999,1051,1051,1051,1051,0
20230718,160100,270347999,1051,1051,1051,1051,0
20230718,160000,270347999,1051,1051,1051,1051,0
20230718,155900,270347999,1051,1051,1051,1051,0
20230718,155800,270347999,1051,1051,1051,1051,0
20230718,155700,270347999,1051,1051,1051,1051,0
20230718,155600,270347999,1051,1051,1051,1051,0
20230718,155500,270347999,1051,1051,1051,1051,0
20230718,155400,270347999,1051,1051,1051,1051,0
20230718,155300,270347999,1051,1051,1051,1051,0
20230718,155200,270347999,1051,1051,1051,1051,0
20230718,155100,270347999,1051,1051,1051,1051,0
20230718,155000,270347999,1051,1051,1051,1051,0
20230718,154900,270347999,1051,1051,1051,1051,0
20230718,154800,270347999,1051,1051,1051,1051,1828
20230718,154700,270347999,1051,1051,1051,1051,0
20230718,154600,270347999,1051,1051,1051,1051,0
20230718,154500,270347999,1051,1051,1051,1051,0
20230718,154400,270347999,1051,1051,1051,1051,0
20230718,154300,270347999,1051,1051,1051,1051,0
20230718,154200,270347999,1051,1051,1051,1051,0
20230718,154100,270347999,1051,1051,1051,1051,0
20230718,154000,270347999,1051,1051,1051,1051,0
20230718,153900,270347999,1051,1051,1051,1051,0
20230718,153800,270347999,1051,1051,1051,1051,0
20230718,153700,270347999,1051,1051,1051,1051,0
20230718,153600,270347999,1051,1051,1051,1051,0
20230718,153500,270347999,1051,1051,1051,1051,0
20230718,153400,270347999,1051,1051,1051,1051,0
20230718,153300,270347999,1051,1051,1051,1051,0
20230718,153200,270347999,1051,1051,1051,1051,0
20230718,153100,270347999,1051,1051,1051,1051,0
20230718,153000,270347999,1051,1051,1051,1051,1828
20230718,152900,268426771,1051,1051,1051,1051,0
20230718,152800,268426771,1051,1051,1051,1051,0
20230718,152700,268426771,1051,1051,1051,1051,0
20230718,152600,268426771,1051,1051,1051,1051,0
20230718,152500,268426771,1051,1051,1051,1051,0
20230718,152400,268426771,1051,1051,1051,1051,0
20230718,152300,268426771,1051,1051,1051,1051,0
20230718,152200,268426771,1051,1051,1051,1051,0
20230718,152100,268426771,1051,1051,1051,1051,0
20230718,152000,268426771,1051,1051,1051,1051,0
20230718,151900,268426771,1051,1051,1051,1051,20
20230718,151800,268405751,1051,1051,1051,1051,33
20230718,151700,268371068,1051,1051,1051,1051,4
20230718,151600,268366864,1051,1051,1051,1051,0
20230718,151500,268366864,1051,1051,1051,1051,126
20230718,151400,268234438,1050,1050,1050,1050,874
20230718,151300,267316738,1050,1045,1050,1045,1292
20230718,151200,265961588,1050,1050,1050,1050,0
20230718,151100,265961588,1050,1050,1050,1050,14
20230718,151000,265946888,1050,1050,1050,1050,6
20230718,150900,265940588,1050,1050,1050,1050,100
20230718,150800,265835588,1045,1045,1050,1045,1714
20230718,150700,264037388,1050,1050,1050,1050,476
20230718,150600,263537588,1050,1050,1050,1050,10
20230718,150500,263527088,1050,1050,1050,1050,6
20230718,150400,263520788,1050,1050,1050,1050,0
20230718,150300,263520788,1050,1050,1050,1050,0
20230718,150200,263520788,1050,1050,1050,1050,0
20230718,150100,263520788,1050,1050,1050,1050,0
20230718,150000,263520788,1050,1050,1050,1050,662
20230718,145900,262825688,1050,1050,1050,1050,0
20230718,145800,262825688,1050,1050,1050,1050,0
20230718,145700,262825688,1050,1050,1050,1050,3
20230718,145600,262822538,1044,1044,1044,1044,1
20230718,145500,262821494,1044,1044,1044,1044,0
20230718,145400,262821494,1044,1044,1044,1044,0
20230718,145300,262821494,1044,1044,1044,1044,0
20230718,145200,262821494,1044,1044,1044,1044,100
20230718,145100,262717094,1044,1044,1044,1044,100
20230718,145000,262612694,1049,1049,1049,1049,822
20230718,144900,261750416,1050,1044,1050,1043,2893
20230718,144800,258720702,1044,1044,1044,1044,500
20230718,144700,258198702,1044,1044,1044,1044,1000
20230718,144600,257154702,1044,1044,1044,1044,0
20230718,144500,257154702,1044,1044,1044,1044,0
20230718,144400,257154702,1044,1044,1044,1044,500
20230718,144300,256632702,1043,1043,1043,1043,0
20230718,144200,256632702,1043,1043,1045,1043,11254
20230718,144100,244892472,1045,1045,1045,1045,0
20230718,144000,244892472,1045,1045,1045,1045,0
20230718,143900,244892472,1045,1045,1045,1045,346
20230718,143800,244530902,1045,1045,1045,1045,0
20230718,143700,244530902,1045,1045,1045,1045,0
20230718,143600,244530902,1045,1045,1045,1045,0
20230718,143500,244530902,1045,1045,1045,1045,0
20230718,143400,244530902,1045,1045,1045,1045,561
20230718,143300,243944657,1045,1045,1045,1045,0
20230718,143200,243944657,1045,1045,1045,1045,180
20230718,143100,243756557,1043,1043,1043,1043,0
20230718,143000,243756557,1043,1043,1043,1043,0
20230718,142900,243756557,1043,1043,1043,1043,0
20230718,142800,243756557,1043,1043,1043,1043,0
20230718,142700,243756557,1043,1043,1043,1043,0
20230718,142600,243756557,1043,1043,1043,1043,0
20230718,142500,243756557,1043,1043,1043,1043,0
20230718,142400,243756557,1043,1043,1043,1043,0
20230718,142300,243756557,1043,1043,1043,1043,0
20230718,142200,243756557,1043,1043,1043,1043,0
20230718,142100,243756557,1043,1043,1043,1043,0
20230718,142000,243756557,1043,1043,1043,1043,367
20230718,141900,243373776,1043,1043,1043,1043,0
20230718,141800,243373776,1043,1043,1043,1043,600
20230718,141700,242747976,1043,1043,1043,1043,0
20230718,141600,242747976,1043,1043,1043,1043,200
20230718,141500,242539376,1043,1043,1043,1043,0
20230718,141400,242539376,1043,1043,1043,1043,0
20230718,141300,242539376,1043,1043,1043,1043,11
20230718,141200,242527903,1043,1043,1043,1043,0
20230718,141100,242527903,1043,1043,1043,1043,0
20230718,141000,242527903,1043,1043,1043,1043,0
20230718,140900,242527903,1043,1043,1043,1043,0
20230718,140800,242527903,1043,1043,1043,1043,0
20230718,140700,242527903,1043,1043,1043,1043,0
20230718,140600,242527903,1043,1049,1049,1043,201
20230718,140500,242317060,1050,1050,1050,1050,0
20230718,140400,242317060,1050,1050,1050,1050,0
20230718,140300,242317060,1050,1050,1050,1050,0
20230718,140200,242317060,1050,1050,1050,1050,0
20230718,140100,242317060,1050,1050,1050,1050,0
20230718,140000,242317060,1050,1050,1050,1050,1
20230718,135900,242316010,1050,1050,1050,1050,0
20230718,135800,242316010,1050,1050,1050,1050,0
20230718,135700,242316010,1050,1050,1050,1050,0
20230718,135600,242316010,1050,1044,1051,1044,10006
20230718,135500,231813947,1040,1043,1043,1040,16031
20230718,135400,215130516,1043,1043,1043,1043,0
20230718,135300,215130516,1043,1043,1043,1043,0
20230718,135200,215130516,1043,1043,1043,1043,0
20230718,135100,215130516,1043,1046,1046,1043,402
20230718,135000,214710985,1043,1043,1043,1043,0
20230718,134900,214710985,1043,1043,1043,1043,0
20230718,134800,214710985,1043,1043,1043,1043,0
20230718,134700,214710985,1043,1043,1043,1043,0
20230718,134600,214710985,1043,1043,1043,1043,0
20230718,134500,214710985,1043,1043,1043,1043,40
20230718,134400,214669265,1048,1048,1048,1048,0
20230718,134300,214669265,1048,1048,1048,1048,0
20230718,134200,214669265,1048,1048,1048,1048,0
20230718,134100,214669265,1048,1048,1048,1048,3
20230718,134000,214666121,1042,1042,1042,1042,0
20230718,133900,214666121,1042,1042,1042,1042,0
20230718,133800,214666121,1042,1042,1042,1042,0
20230718,133700,214666121,1042,1042,1042,1042,0
20230718,133600,214666121,1042,1042,1042,1042,0
20230718,133500,214666121,1042,1042,1042,1042,0
20230718,133400,214666121,1042,1042,1042,1042,0
20230718,133300,214666121,1042,1042,1042,1042,0
20230718,133200,214666121,1042,1042,1042,1042,0
20230718,133100,214666121,1042,1042,1042,1042,0
20230718,133000,214666121,1042,1042,1042,1042,0
20230718,132900,214666121,1042,1042,1042,1042,0
20230718,132800,214666121,1042,1042,1042,1042,0
20230718,132700,214666121,1042,1042,1042,1042,0
20230718,132600,214666121,1042,1042,1042,1042,0
20230718,132500,214666121,1042,1048,1048,1042,1202
20230718,132400,213413168,1048,1048,1048,1048,1
20230718,132300,213412120,1047,1047,1047,1047,0
20230718,132200,213412120,1047,1047,1047,1047,2000
20230718,132100,211318120,1047,1046,1047,1046,1000
20230718,132000,210271426,1046,1045,1046,1045,1848
20230718,131900,208339945,1045,1044,1045,1044,58
20230718,131800,208279383,1042,1042,1042,1042,733
20230718,131700,207515597,1044,1044,1044,1044,0
20230718,131600,207515597,1044,1044,1044,1044,0
20230718,131500,207515597,1044,1044,1044,1044,551
20230718,131400,206940353,1044,1044,1044,1044,0
20230718,131300,206940353,1044,1044,1044,1043,47
20230718,131200,206891309,1044,1043,1044,1043,373
20230718,131100,206501946,1043,1043,1043,1043,0
20230718,131000,206501946,1043,1043,1043,1043,0
20230718,130900,206501946,1043,1043,1043,1043,50
20230718,130800,206449796,1044,1044,1044,1044,0
20230718,130700,206449796,1044,1044,1044,1044,0
20230718,130600,206449796,1044,1044,1044,1044,0
20230718,130500,206449796,1044,1044,1044,1044,0
20230718,130400,206449796,1044,1044,1044,1044,50
20230718,130300,206397596,1044,1044,1044,1044,0
20230718,130200,206397596,1044,1044,1044,1044,0
20230718,130100,206397596,1044,1044,1044,1044,2
20230718,130000,206395508,1043,1043,1043,1043,1
20230718,125900,206394465,1043,1043,1043,1043,0
20230718,125800,206394465,1043,1043,1043,1043,66
20230718,125700,206325627,1043,1043,1043,1043,1
20230718,125600,206324584,1043,1043,1043,1043,0
20230718,125500,206324584,1043,1043,1043,1043,100
20230718,125400,206220284,1042,1042,1042,1042,0
20230718,125300,206220284,1042,1042,1042,1042,139
20230718,125200,206075446,1041,1041,1041,1041,0
20230718,125100,206075446,1041,1041,1041,1041,0
20230718,125000,206075446,1041,1041,1041,1041,54
20230718,124900,206019232,1041,1041,1041,1041,60
20230718,124800,205956772,1041,1041,1041,1041,143
20230718,124700,205807909,1040,1040,1040,1040,1000
20230718,124600,204767909,1040,1040,1040,1040,0
20230718,124500,204767909,1040,1040,1040,1040,1900
20230718,124400,202791909,1040,1041,1041,1040,211
20230718,124300,202572458,1041,1041,1041,1041,0
20230718,124200,202572458,1041,1041,1041,1041,100
20230718,124100,202468358,1041,1041,1041,1041,0
20230718,124000,202468358,1041,1041,1041,1041,0
20230718,123900,202468358,1041,1040,1041,1040,170
20230718,123800,202291553,1040,1040,1040,1040,0
20230718,123700,202291553,1040,1040,1040,1040,76
20230718,123600,202212513,1040,1039,1040,1039,2010
20230718,123500,200123123,1039,1039,1039,1039,8
20230718,123400,200114811,1040,1041,1041,1039,20632
20230718,123300,178670097,1041,1041,1041,1041,0
20230718,123200,178670097,1041,1041,1041,1041,0
20230718,123100,178670097,1041,1041,1041,1041,500
20230718,123000,178149597,1041,1041,1041,1041,0
20230718,122900,178149597,1041,1041,1041,1041,0
20230718,122800,178149597,1041,1041,1041,1041,102
20230718,122700,178043415,1041,1041,1041,1041,0
20230718,122600,178043415,1041,1041,1041,1041,0
20230718,122500,178043415,1041,1040,1041,1040,171
20230718,122400,177865538,1041,1041,1041,1041,30
20230718,122300,177834308,1040,1040,1040,1040,0
20230718,122200,177834308,1040,1040,1040,1040,0
20230718,122100,177834308,1040,1040,1040,1040,1
20230718,122000,177833268,1040,1041,1041,1040,298
20230718,121900,177523246,1041,1041,1041,1041,0
20230718,121800,177523246,1041,1041,1041,1041,1452
20230718,121700,176011714,1041,1041,1041,1041,0
20230718,121600,176011714,1041,1041,1041,1041,0
20230718,121500,176011714,1041,1042,1042,1041,4302
20230718,121400,171529330,1044,1044,1044,1044,0
20230718,121300,171529330,1044,1044,1044,1044,0
20230718,121200,171529330,1044,1044,1044,1044,0
20230718,121100,171529330,1044,1044,1044,1044,0
20230718,121000,171529330,1044,1044,1044,1044,0
20230718,120900,171529330,1044,1042,1044,1042,742
20230718,120800,170754684,1042,1042,1042,1042,218
20230718,120700,170527528,1040,1040,1040,1040,0
20230718,120600,170527528,1040,1040,1040,1040,0
20230718,120500,170527528,1040,1040,1040,1040,0
20230718,120400,170527528,1040,1040,1040,1040,0
20230718,120300,170527528,1040,1040,1040,1040,500
20230718,120200,170007528,1041,1041,1041,1041,0
20230718,120100,170007528,1041,1041,1041,1041,10
20230718,120000,169997118,1041,1041,1041,1041,0
20230718,115900,169997118,1041,1041,1041,1041,0
20230718,115800,169997118,1041,1041,1041,1041,3
20230718,115700,169993995,1040,1041,1041,1040,8500
20230718,115600,161152659,1042,1042,1042,1042,8
20230718,115500,161144323,1042,1042,1042,1042,0
20230718,115400,161144323,1042,1042,1042,1042,4
20230718,115300,161140155,1042,1041,1042,1041,224
20230718,115200,160906875,1041,1041,1041,1041,972
20230718,115100,159895023,1041,1041,1041,1041,0
20230718,115000,159895023,1041,1041,1041,1041,0
20230718,114900,159895023,1041,1041,1041,1041,0
20230718,114800,159895023,1041,1041,1041,1041,0
20230718,114700,159895023,1041,1041,1041,1041,0
20230718,114600,159895023,1041,1041,1041,1041,100
20230718,114500,159790923,1045,1045,1045,1045,0
20230718,114400,159790923,1045,1045,1045,1045,0
20230718,114300,159790923,1045,1045,1045,1045,0
20230718,114200,159790923,1045,1045,1045,1045,525
20230718,114100,159242298,1040,1040,1040,1040,0
20230718,114000,159242298,1040,1040,1040,1040,0
20230718,113900,159242298,1040,1040,1040,1040,45
20230718,113800,159195498,1039,1042,1042,1039,5022
20230718,113700,153972392,1042,1042,1042,1042,600
20230718,113600,153347192,1042,1042,1042,1042,1400
20230718,113500,151888392,1042,1045,1045,1042,141
20230718,113400,151741466,1045,1045,1045,1045,0
20230718,113300,151741466,1045,1045,1045,1045,0
20230718,113200,151741466,1045,1045,1045,1045,2
20230718,113100,151739376,1042,1042,1042,1042,1
20230718,113000,151738334,1042,1042,1042,1042,1
20230718,112900,151737292,1041,1041,1041,1041,3579
20230718,112800,148011553,1041,1042,1042,1041,4580
20230718,112700,143243305,1042,1042,1042,1042,0
20230718,112600,143243305,1042,1042,1042,1042,2000
20230718,112500,141159305,1042,1042,1042,1042,0
20230718,112400,141159305,1042,1042,1042,1042,0
20230718,112300,141159305,1042,1042,1042,1042,0
20230718,112200,141159305,1042,1042,1042,1042,30
20230718,112100,141128045,1041,1041,1041,1041,0
20230718,112000,141128045,1041,1041,1041,1041,0
20230718,111900,141128045,1041,1041,1041,1041,0
20230718,111800,141128045,1041,1041,1041,1041,11
20230718,111700,141116594,1041,1040,1041,1040,3314
20230718,111600,137666934,1041,1041,1041,1041,15
20230718,111500,137651319,1041,1041,1041,1041,11
20230718,111400,137639868,1041,1041,1041,1041,155
20230718,111300,137478513,1041,1041,1041,1041,10
20230718,111200,137468103,1041,1041,1041,1041,10
20230718,111100,137457693,1040,1040,1040,1040,990
20230718,111000,136428093,1040,1040,1040,1040,0
20230718,110900,136428093,1040,1040,1040,1040,500
20230718,110800,135908093,1041,1041,1041,1041,17
20230718,110700,135890396,1041,1041,1041,1041,42
20230718,110600,135846674,1041,1041,1041,1041,2509
20230718,110500,133234805,1041,1041,1041,1041,300
20230718,110400,132922505,1041,1041,1041,1041,1740
20230718,110300,131111165,1042,1042,1042,1042,10
20230718,110200,131100745,1045,1045,1045,1045,0
20230718,110100,131100745,1045,1045,1045,1045,0
20230718,110000,131100745,1045,1045,1045,1045,0
20230718,105900,131100745,1045,1045,1045,1045,0
20230718,105800,131100745,1045,1045,1045,1045,0
20230718,105700,131100745,1045,1045,1045,1045,0
20230718,105600,131100745,1045,1045,1045,1045,0
20230718,105500,131100745,1045,1045,1045,1045,0
20230718,105400,131100745,1045,1045,1045,1045,0
20230718,105300,131100745,1045,1045,1045,1045,64
20230718,105200,131033865,1045,1045,1045,1045,0
20230718,105100,131033865,1045,1045,1045,1045,0
20230718,105000,131033865,1045,1045,1045,1045,1
20230718,104900,131032820,1045,1045,1045,1045,1
20230718,104800,131031775,1045,1045,1045,1045,0
20230718,104700,131031775,1045,1045,1045,1045,6
20230718,104600,131025505,1041,1041,1041,1041,0
20230718,104500,131025505,1041,1041,1041,1041,0
20230718,104400,131025505,1041,1041,1041,1041,100
20230718,104300,130921405,1041,1041,1041,1041,150
20230718,104200,130765255,1040,1040,1040,1040,0
20230718,104100,130765255,1040,1041,1041,1040,1000
20230718,104000,129724802,1041,1041,1041,1041,0
20230718,103900,129724802,1041,1041,1041,1041,0
20230718,103800,129724802,1041,1041,1041,1041,0
20230718,103700,129724802,1041,1041,1041,1041,0
20230718,103600,129724802,1041,1041,1041,1041,1000
20230718,103500,128683802,1044,1041,1044,1040,695
20230718,103400,127959576,1041,1041,1041,1041,300
20230718,103300,127647276,1041,1041,1041,1041,0
20230718,103200,127647276,1041,1043,1043,1041,150
20230718,103100,127491031,1042,1042,1042,1042,13
20230718,103000,127477485,1042,1042,1042,1042,12
20230718,102900,127464981,1044,1042,1044,1042,300
20230718,102800,127152181,1042,1042,1042,1042,0
20230718,102700,127152181,1042,1042,1042,1042,0
20230718,102600,127152181,1042,1042,1042,1042,0
20230718,102500,127152181,1042,1041,1042,1041,6192
20230718,102400,120700303,1041,1041,1041,1041,4
20230718,102300,120696139,1042,1042,1042,1042,0
20230718,102200,120696139,1042,1042,1042,1042,500
20230718,102100,120175139,1042,1041,1042,1041,603
20230718,102000,119546925,1041,1041,1041,1041,104
20230718,101900,119438661,1040,1040,1041,1040,14
20230718,101800,119424098,1040,1041,1042,1040,13132
20230718,101700,105759732,1042,1042,1042,1042,1198
20230718,101600,104511416,1042,1042,1042,1042,450
20230718,101500,104042516,1042,1044,1044,1042,2930
20230718,101400,100989173,1044,1044,1044,1044,211
20230718,101300,100768889,1044,1044,1044,1043,102
20230718,101200,100662402,1044,1045,1045,1044,2236
20230718,101100,98327841,1045,1044,1045,1044,5607
20230718,101000,92468743,1045,1045,1045,1045,2516
20230718,100900,89839523,1045,1045,1045,1045,0
20230718,100800,89839523,1045,1045,1045,1045,24
20230718,100700,89814443,1045,1045,1045,1045,79
20230718,100600,89731888,1046,1045,1046,1045,62
20230718,100500,89667040,1045,1048,1048,1045,1301
20230718,100400,88303833,1048,1048,1048,1048,1
20230718,100300,88302785,1048,1049,1050,1048,474
20230718,100200,87805148,1044,1044,1044,1044,194
20230718,100100,87602612,1044,1044,1044,1044,246
20230718,100000,87345788,1044,1044,1044,1044,1
20230718,095900,87344744,1044,1044,1044,1044,1500
20230718,095800,85778744,1044,1044,1044,1044,0
20230718,095700,85778744,1044,1044,1045,1044,2001
20230718,095600,83689697,1043,1046,1046,1043,2000
20230718,095500,81601649,1044,1044,1044,1044,0
20230718,095400,81601649,1044,1044,1044,1044,0
20230718,095300,81601649,1044,1044,1044,1044,0
20230718,095200,81601649,1044,1045,1045,1044,1351
20230718,095100,80191103,1043,1043,1043,1043,0
20230718,095000,80191103,1043,1047,1047,1043,4321
20230718,094900,75673567,1047,1047,1047,1047,3026
20230718,094800,72505345,1047,1047,1047,1047,7545
20230718,094700,64605730,1047,1047,1047,1047,639
20230718,094600,63936697,1047,1047,1047,1047,160
20230718,094500,63769177,1047,1047,1048,1047,6048
20230718,094400,57435823,1047,1048,1048,1047,1104
20230718,094300,56278906,1048,1047,1048,1047,1322
20230718,094200,54893475,1048,1047,1048,1047,1887
20230718,094100,52917636,1048,1049,1050,1047,7416
20230718,094000,45140065,1050,1051,1051,1050,11077
20230718,093900,33506990,1052,1054,1054,1052,1185
20230718,093800,32259879,1054,1054,1054,1054,0
20230718,093700,32259879,1054,1054,1054,1054,0
20230718,093600,32259879,1054,1054,1054,1054,0
20230718,093500,32259879,1054,1054,1054,1054,0
20230718,093400,32259879,1054,1054,1054,1054,0
20230718,093300,32259879,1054,1055,1058,1054,197
20230718,093200,32052210,1058,1058,1058,1058,0
20230718,093100,32052210,1058,1055,1058,1055,1087
20230718,093000,30905422,1055,1058,1058,1055,551
20230718,092900,30324114,1055,1055,1055,1055,406
20230718,092800,29895784,1055,1055,1055,1055,718
20230718,092700,29138294,1055,1055,1055,1055,16
20230718,092600,29121414,1055,1055,1055,1055,53
20230718,092500,29065499,1055,1055,1055,1055,104
20230718,092400,28955779,1055,1058,1058,1055,153
20230718,092300,28794211,1058,1058,1058,1058,6
20230718,092200,28787863,1052,1052,1052,1052,0
20230718,092100,28787863,1052,1053,1053,1052,500
20230718,092000,28261817,1050,1050,1050,1050,0
20230718,091900,28261817,1050,1056,1056,1048,16765
20230718,091800,10626447,1056,1056,1056,1056,104
20230718,091700,10516623,1055,1061,1061,1055,1320
20230718,091600,9119142,1062,1062,1062,1062,3
20230718,091500,9115956,1061,1061,1061,1061,18
20230718,091400,9096858,1061,1061,1061,1061,0
20230718,091300,9096858,1061,1061,1061,1061,0
20230718,091200,9096858,1061,1061,1061,1061,0
20230718,091100,9096858,1061,1061,1061,1061,3
20230718,091000,9093675,1055,1057,1057,1055,501
20230718,090900,8564328,1057,1057,1057,1057,301
20230718,090800,8246171,1057,1061,1061,1057,700
20230718,090700,7505471,1061,1057,1061,1055,2662
20230718,090600,4694615,1057,1060,1060,1057,2983
20230718,090500,1537888,1060,1064,1064,1060,597
20230718,090400,904638,1063,1063,1063,1063,23
20230718,090300,880189,1063,1062,1063,1062,119
20230718,090200,753700,1061,1062,1062,1061,591
20230718,090100,126497,1063,1063,1063,1063,2
20230718,090000,124371,1063,1063,1063,1063,117