KissMeData/007120/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184700,438709534,1554,1554,1554,1554,5374
20230718,184600,438709534,1554,1554,1554,1554,0
20230718,184500,438709534,1554,1554,1554,1554,0
20230718,184400,438709534,1554,1554,1554,1554,0
20230718,184300,438709534,1554,1554,1554,1554,0
20230718,184200,438709534,1554,1554,1554,1554,0
20230718,184100,438709534,1554,1554,1554,1554,0
20230718,184000,438709534,1554,1554,1554,1554,0
20230718,183900,438709534,1554,1554,1554,1554,0
20230718,183800,438709534,1554,1554,1554,1554,0
20230718,183700,438709534,1554,1554,1554,1554,0
20230718,183600,438709534,1554,1554,1554,1554,0
20230718,183500,438709534,1554,1554,1554,1554,0
20230718,183400,438709534,1554,1554,1554,1554,0
20230718,183300,438709534,1554,1554,1554,1554,0
20230718,183200,438709534,1554,1554,1554,1554,0
20230718,183100,438709534,1554,1554,1554,1554,0
20230718,183000,438709534,1554,1554,1554,1554,0
20230718,182900,438709534,1554,1554,1554,1554,0
20230718,182800,438709534,1554,1554,1554,1554,0
20230718,182700,438709534,1554,1554,1554,1554,0
20230718,182600,438709534,1554,1554,1554,1554,0
20230718,182500,438709534,1554,1554,1554,1554,0
20230718,182400,438709534,1554,1554,1554,1554,0
20230718,182300,438709534,1554,1554,1554,1554,0
20230718,182200,438709534,1554,1554,1554,1554,0
20230718,182100,438709534,1554,1554,1554,1554,0
20230718,182000,438709534,1554,1554,1554,1554,0
20230718,181900,438709534,1554,1554,1554,1554,0
20230718,181800,438709534,1554,1554,1554,1554,0
20230718,181700,438709534,1554,1554,1554,1554,5374
20230718,181600,438709534,1554,1554,1554,1554,0
20230718,181500,438709534,1554,1554,1554,1554,0
20230718,181400,438709534,1554,1554,1554,1554,0
20230718,181300,438709534,1554,1554,1554,1554,0
20230718,181200,438709534,1554,1554,1554,1554,0
20230718,181100,438709534,1554,1554,1554,1554,0
20230718,181000,438709534,1554,1554,1554,1554,0
20230718,180900,438709534,1554,1554,1554,1554,0
20230718,180800,438709534,1554,1554,1554,1554,0
20230718,180700,438709534,1554,1554,1554,1554,0
20230718,180600,438709534,1554,1554,1554,1554,0
20230718,180500,438709534,1554,1554,1554,1554,0
20230718,180400,438709534,1554,1554,1554,1554,0
20230718,180300,438709534,1554,1554,1554,1554,0
20230718,180200,438709534,1554,1554,1554,1554,0
20230718,180100,438709534,1554,1554,1554,1554,0
20230718,180000,438709534,1554,1554,1554,1554,0
20230718,175900,438709534,1554,1554,1554,1554,0
20230718,175800,438709534,1554,1554,1554,1554,0
20230718,175700,438709534,1554,1554,1554,1554,0
20230718,175600,438709534,1554,1554,1554,1554,0
20230718,175500,438709534,1554,1554,1554,1554,0
20230718,175400,438709534,1554,1554,1554,1554,0
20230718,175300,438709534,1554,1554,1554,1554,0
20230718,175200,438709534,1554,1554,1554,1554,0
20230718,175100,438709534,1554,1554,1554,1554,0
20230718,175000,438709534,1554,1554,1554,1554,0
20230718,174900,438709534,1554,1554,1554,1554,0
20230718,174800,438709534,1554,1554,1554,1554,0
20230718,174700,438709534,1554,1554,1554,1554,5374
20230718,174600,438709534,1554,1554,1554,1554,0
20230718,174500,438709534,1554,1554,1554,1554,0
20230718,174400,438709534,1554,1554,1554,1554,0
20230718,174300,438709534,1554,1554,1554,1554,0
20230718,174200,438709534,1554,1554,1554,1554,0
20230718,174100,438709534,1554,1554,1554,1554,0
20230718,174000,438709534,1554,1554,1554,1554,0
20230718,173900,438709534,1554,1554,1554,1554,0
20230718,173800,438709534,1554,1554,1554,1554,0
20230718,173700,438709534,1554,1554,1554,1554,0
20230718,173600,438709534,1554,1554,1554,1554,0
20230718,173500,438709534,1554,1554,1554,1554,0
20230718,173400,438709534,1554,1554,1554,1554,0
20230718,173300,438709534,1554,1554,1554,1554,0
20230718,173200,438709534,1554,1554,1554,1554,0
20230718,173100,438709534,1554,1554,1554,1554,0
20230718,173000,438709534,1554,1554,1554,1554,0
20230718,172900,438709534,1554,1554,1554,1554,0
20230718,172800,438709534,1554,1554,1554,1554,0
20230718,172700,438709534,1554,1554,1554,1554,0
20230718,172600,438709534,1554,1554,1554,1554,0
20230718,172500,438709534,1554,1554,1554,1554,0
20230718,172400,438709534,1554,1554,1554,1554,0
20230718,172300,438709534,1554,1554,1554,1554,0
20230718,172200,438709534,1554,1554,1554,1554,0
20230718,172100,438709534,1554,1554,1554,1554,0
20230718,172000,438709534,1554,1554,1554,1554,0
20230718,171900,438709534,1554,1554,1554,1554,0
20230718,171800,438709534,1554,1554,1554,1554,0
20230718,171700,438709534,1554,1554,1554,1554,5374
20230718,171600,438709534,1554,1554,1554,1554,0
20230718,171500,438709534,1554,1554,1554,1554,0
20230718,171400,438709534,1554,1554,1554,1554,0
20230718,171300,438709534,1554,1554,1554,1554,0
20230718,171200,438709534,1554,1554,1554,1554,0
20230718,171100,438709534,1554,1554,1554,1554,0
20230718,171000,438709534,1554,1554,1554,1554,0
20230718,170900,438709534,1554,1554,1554,1554,0
20230718,170800,438709534,1554,1554,1554,1554,0
20230718,170700,438709534,1554,1554,1554,1554,0
20230718,170600,438709534,1554,1554,1554,1554,0
20230718,170500,438709534,1554,1554,1554,1554,0
20230718,170400,438709534,1554,1554,1554,1554,0
20230718,170300,438709534,1554,1554,1554,1554,0
20230718,170200,438709534,1554,1554,1554,1554,0
20230718,170100,438709534,1554,1554,1554,1554,0
20230718,170000,438709534,1554,1554,1554,1554,0
20230718,165900,438709534,1554,1554,1554,1554,0
20230718,165800,438709534,1554,1554,1554,1554,0
20230718,165700,438709534,1554,1554,1554,1554,0
20230718,165600,438709534,1554,1554,1554,1554,0
20230718,165500,438709534,1554,1554,1554,1554,0
20230718,165400,438709534,1554,1554,1554,1554,0
20230718,165300,438709534,1554,1554,1554,1554,0
20230718,165200,438709534,1554,1554,1554,1554,0
20230718,165100,438709534,1554,1554,1554,1554,0
20230718,165000,438709534,1554,1554,1554,1554,0
20230718,164900,438709534,1554,1554,1554,1554,0
20230718,164800,438709534,1554,1554,1554,1554,0
20230718,164700,438709534,1554,1554,1554,1554,5374
20230718,164600,438709534,1554,1554,1554,1554,0
20230718,164500,438709534,1554,1554,1554,1554,0
20230718,164400,438709534,1554,1554,1554,1554,0
20230718,164300,438709534,1554,1554,1554,1554,0
20230718,164200,438709534,1554,1554,1554,1554,0
20230718,164100,438709534,1554,1554,1554,1554,0
20230718,164000,438709534,1554,1554,1554,1554,0
20230718,163900,438709534,1554,1554,1554,1554,0
20230718,163800,438709534,1554,1554,1554,1554,0
20230718,163700,438709534,1554,1554,1554,1554,0
20230718,163600,438709534,1554,1554,1554,1554,0
20230718,163500,438709534,1554,1554,1554,1554,0
20230718,163400,438709534,1554,1554,1554,1554,0
20230718,163300,438709534,1554,1554,1554,1554,0
20230718,163200,438709534,1554,1554,1554,1554,0
20230718,163100,438709534,1554,1554,1554,1554,0
20230718,163000,438709534,1554,1554,1554,1554,0
20230718,162900,438709534,1554,1554,1554,1554,0
20230718,162800,438709534,1554,1554,1554,1554,0
20230718,162700,438709534,1554,1554,1554,1554,0
20230718,162600,438709534,1554,1554,1554,1554,0
20230718,162500,438709534,1554,1554,1554,1554,0
20230718,162400,438709534,1554,1554,1554,1554,0
20230718,162300,438709534,1554,1554,1554,1554,0
20230718,162200,438709534,1554,1554,1554,1554,0
20230718,162100,438709534,1554,1554,1554,1554,0
20230718,162000,438709534,1554,1554,1554,1554,0
20230718,161900,438709534,1554,1554,1554,1554,0
20230718,161800,438709534,1554,1554,1554,1554,0
20230718,161700,438709534,1554,1554,1554,1554,5374
20230718,161600,438709534,1554,1554,1554,1554,0
20230718,161500,438709534,1554,1554,1554,1554,0
20230718,161400,438709534,1554,1554,1554,1554,0
20230718,161300,438709534,1554,1554,1554,1554,0
20230718,161200,438709534,1554,1554,1554,1554,0
20230718,161100,438709534,1554,1554,1554,1554,0
20230718,161000,438709534,1554,1554,1554,1554,0
20230718,160900,438709534,1554,1554,1554,1554,0
20230718,160800,438709534,1554,1554,1554,1554,0
20230718,160700,438709534,1554,1554,1554,1554,0
20230718,160600,438709534,1554,1554,1554,1554,0
20230718,160500,438709534,1554,1554,1554,1554,0
20230718,160400,438709534,1554,1554,1554,1554,0
20230718,160300,438709534,1554,1554,1554,1554,0
20230718,160200,438709534,1554,1554,1554,1554,0
20230718,160100,438709534,1554,1554,1554,1554,0
20230718,160000,438709534,1554,1554,1554,1554,0
20230718,155900,438709534,1554,1554,1554,1554,0
20230718,155800,438709534,1554,1554,1554,1554,0
20230718,155700,438709534,1554,1554,1554,1554,0
20230718,155600,438709534,1554,1554,1554,1554,0
20230718,155500,438709534,1554,1554,1554,1554,0
20230718,155400,438709534,1554,1554,1554,1554,0
20230718,155300,438709534,1554,1554,1554,1554,0
20230718,155200,438709534,1554,1554,1554,1554,0
20230718,155100,438709534,1554,1554,1554,1554,0
20230718,155000,438709534,1554,1554,1554,1554,0
20230718,154900,438709534,1554,1554,1554,1554,0
20230718,154800,438709534,1554,1554,1554,1554,0
20230718,154700,438709534,1554,1554,1554,1554,5374
20230718,154600,438709534,1554,1554,1554,1554,0
20230718,154500,438709534,1554,1554,1554,1554,0
20230718,154400,438709534,1554,1554,1554,1554,0
20230718,154300,438709534,1554,1554,1554,1554,0
20230718,154200,438709534,1554,1554,1554,1554,0
20230718,154100,438709534,1554,1554,1554,1554,0
20230718,154000,438709534,1554,1554,1554,1554,0
20230718,153900,438709534,1554,1554,1554,1554,0
20230718,153800,438709534,1554,1554,1554,1554,0
20230718,153700,438709534,1554,1554,1554,1554,0
20230718,153600,438709534,1554,1554,1554,1554,0
20230718,153500,438709534,1554,1554,1554,1554,0
20230718,153400,438709534,1554,1554,1554,1554,0
20230718,153300,438709534,1554,1554,1554,1554,0
20230718,153200,438709534,1554,1554,1554,1554,0
20230718,153100,438709534,1554,1554,1554,1554,0
20230718,153000,438709534,1554,1554,1554,1554,5374
20230718,152900,430358338,1555,1555,1555,1555,0
20230718,152800,430358338,1555,1555,1555,1555,0
20230718,152700,430358338,1555,1555,1555,1555,0
20230718,152600,430358338,1555,1555,1555,1555,0
20230718,152500,430358338,1555,1555,1555,1555,0
20230718,152400,430358338,1555,1555,1555,1555,0
20230718,152300,430358338,1555,1555,1555,1555,0
20230718,152200,430358338,1555,1555,1555,1555,0
20230718,152100,430358338,1555,1555,1555,1555,0
20230718,152000,430358338,1555,1555,1555,1555,0
20230718,151900,430358338,1555,1555,1555,1554,1162
20230718,151800,428552428,1555,1554,1555,1554,1064
20230718,151700,426898908,1554,1555,1555,1553,653
20230718,151600,425884147,1555,1555,1555,1555,10
20230718,151500,425868597,1566,1565,1566,1565,2
20230718,151400,425865466,1565,1565,1566,1565,81
20230718,151300,425738699,1565,1556,1566,1556,562
20230718,151200,424859228,1556,1556,1556,1554,2123
20230718,151100,421559409,1556,1556,1556,1556,544
20230718,151000,420712945,1555,1556,1556,1555,194
20230718,150900,420411233,1556,1555,1556,1555,341
20230718,150800,419880737,1556,1555,1556,1555,827
20230718,150700,418594432,1555,1554,1555,1554,643
20230718,150600,417594851,1555,1556,1556,1555,591
20230718,150500,416675690,1555,1555,1555,1555,1058
20230718,150400,415030500,1555,1555,1555,1555,0
20230718,150300,415030500,1555,1555,1555,1555,60
20230718,150200,414937200,1555,1555,1555,1555,0
20230718,150100,414937200,1555,1555,1555,1555,10
20230718,150000,414921650,1555,1551,1555,1551,140
20230718,145900,414704502,1551,1551,1551,1551,1117
20230718,145800,412972035,1551,1552,1552,1551,1346
20230718,145700,410884331,1552,1555,1556,1551,1372
20230718,145600,408753771,1556,1562,1562,1555,1274
20230718,145500,406770088,1564,1561,1564,1556,2033
20230718,145400,403601590,1560,1564,1564,1560,2361
20230718,145300,399916755,1564,1564,1564,1564,100
20230718,145200,399760355,1567,1567,1567,1567,0
20230718,145100,399760355,1567,1567,1567,1567,0
20230718,145000,399760355,1567,1567,1567,1567,14
20230718,144900,399738417,1567,1562,1567,1561,42
20230718,144800,399672807,1562,1563,1563,1562,52
20230718,144700,399591563,1562,1562,1562,1562,0
20230718,144600,399591563,1562,1567,1567,1562,145
20230718,144500,399364948,1567,1567,1567,1567,0
20230718,144400,399364948,1567,1567,1567,1565,684
20230718,144300,398293822,1566,1566,1566,1566,34
20230718,144200,398240578,1566,1566,1566,1566,30
20230718,144100,398193598,1566,1566,1566,1566,20
20230718,144000,398162278,1566,1565,1566,1565,22
20230718,143900,398127828,1565,1562,1565,1562,102
20230718,143800,397968354,1562,1562,1562,1562,0
20230718,143700,397968354,1562,1562,1562,1562,66
20230718,143600,397865262,1561,1561,1561,1561,52
20230718,143500,397784090,1561,1561,1561,1558,57
20230718,143400,397695254,1561,1557,1561,1557,1749
20230718,143300,394971853,1557,1557,1557,1557,1450
20230718,143200,392714203,1557,1557,1557,1557,9
20230718,143100,392700190,1557,1558,1558,1557,1366
20230718,143000,390572315,1558,1560,1560,1558,320
20230718,142900,390073348,1561,1563,1563,1561,336
20230718,142800,389548196,1563,1562,1563,1560,2873
20230718,142700,385064058,1563,1565,1565,1563,358
20230718,142600,384503864,1565,1563,1565,1563,291
20230718,142500,384049025,1563,1566,1566,1563,2631
20230718,142400,379935845,1565,1565,1565,1565,47
20230718,142300,379862290,1566,1567,1567,1566,828
20230718,142200,378565638,1566,1566,1566,1566,14
20230718,142100,378543714,1566,1567,1567,1566,25
20230718,142000,378504554,1567,1567,1567,1567,389
20230718,141900,377894991,1567,1565,1567,1565,1112
20230718,141800,376152675,1567,1567,1567,1567,27
20230718,141700,376110366,1567,1570,1570,1566,2072
20230718,141600,372865044,1570,1580,1580,1570,7646
20230718,141500,360857491,1581,1581,1581,1581,0
20230718,141400,360857491,1581,1581,1581,1581,1
20230718,141300,360855910,1573,1573,1573,1573,0
20230718,141200,360855910,1573,1573,1573,1573,2086
20230718,141100,357574632,1573,1574,1574,1573,260
20230718,141000,357165454,1581,1581,1581,1581,0
20230718,140900,357165454,1581,1581,1581,1581,0
20230718,140800,357165454,1581,1581,1581,1581,0
20230718,140700,357165454,1581,1581,1581,1581,0
20230718,140600,357165454,1581,1581,1581,1581,638
20230718,140500,356156776,1581,1581,1581,1581,0
20230718,140400,356156776,1581,1581,1581,1581,0
20230718,140300,356156776,1581,1581,1581,1581,2
20230718,140200,356153614,1581,1581,1581,1581,0
20230718,140100,356153614,1581,1581,1581,1581,1
20230718,140000,356152033,1581,1581,1581,1581,0
20230718,135900,356152033,1581,1581,1581,1581,0
20230718,135800,356152033,1581,1581,1581,1581,6
20230718,135700,356142547,1581,1581,1581,1581,10
20230718,135600,356126737,1581,1581,1581,1581,0
20230718,135500,356126737,1581,1581,1581,1581,0
20230718,135400,356126737,1581,1581,1581,1581,0
20230718,135300,356126737,1581,1581,1581,1581,298
20230718,135200,355655599,1573,1573,1573,1573,142
20230718,135100,355432233,1573,1573,1573,1573,1
20230718,135000,355430660,1573,1573,1573,1573,80
20230718,134900,355304820,1580,1580,1580,1580,200
20230718,134800,354988820,1580,1580,1580,1580,55
20230718,134700,354901920,1581,1581,1581,1581,0
20230718,134600,354901920,1581,1581,1581,1581,0
20230718,134500,354901920,1581,1581,1581,1581,0
20230718,134400,354901920,1581,1581,1581,1581,1
20230718,134300,354900339,1581,1581,1581,1581,103
20230718,134200,354737496,1581,1571,1584,1571,64
20230718,134100,354636839,1570,1584,1584,1570,911
20230718,134000,353206359,1584,1574,1584,1570,6010
20230718,133900,343766551,1585,1574,1585,1574,117
20230718,133800,343582382,1574,1574,1574,1574,0
20230718,133700,343582382,1574,1574,1574,1574,0
20230718,133600,343582382,1574,1574,1574,1574,2
20230718,133500,343579234,1574,1574,1574,1574,30
20230718,133400,343532014,1574,1574,1574,1574,0
20230718,133300,343532014,1574,1574,1574,1574,17
20230718,133200,343505256,1574,1574,1574,1574,19
20230718,133100,343475350,1574,1574,1574,1574,0
20230718,133000,343475350,1574,1574,1574,1574,33
20230718,132900,343423408,1574,1574,1574,1574,25
20230718,132800,343384058,1583,1583,1583,1583,315
20230718,132700,342885413,1583,1583,1583,1583,1
20230718,132600,342883830,1583,1583,1583,1583,2
20230718,132500,342880664,1586,1586,1586,1586,0
20230718,132400,342880664,1586,1586,1586,1586,0
20230718,132300,342880664,1586,1586,1586,1586,0
20230718,132200,342880664,1586,1586,1586,1586,0
20230718,132100,342880664,1586,1586,1586,1586,0
20230718,132000,342880664,1586,1586,1586,1586,0
20230718,131900,342880664,1586,1586,1586,1586,0
20230718,131800,342880664,1586,1586,1586,1586,0
20230718,131700,342880664,1586,1585,1586,1585,55
20230718,131600,342793467,1582,1582,1582,1582,0
20230718,131500,342793467,1582,1582,1582,1582,1000
20230718,131400,341211467,1582,1582,1582,1582,0
20230718,131300,341211467,1582,1582,1582,1582,0
20230718,131200,341211467,1582,1582,1582,1582,0
20230718,131100,341211467,1582,1582,1582,1582,0
20230718,131000,341211467,1582,1582,1582,1582,0
20230718,130900,341211467,1582,1582,1582,1582,0
20230718,130800,341211467,1582,1575,1582,1570,11158
20230718,130700,323676322,1582,1582,1582,1582,5
20230718,130600,323668412,1582,1579,1582,1575,8437
20230718,130500,310362038,1582,1582,1582,1579,412
20230718,130400,309711473,1579,1580,1580,1579,6200
20230718,130300,299918362,1580,1581,1581,1580,3000
20230718,130200,295178360,1582,1582,1582,1582,0
20230718,130100,295178360,1582,1580,1582,1580,7260
20230718,130000,283707450,1581,1581,1581,1581,0
20230718,125900,283707450,1581,1581,1581,1581,8488
20230718,125800,270287922,1582,1582,1582,1582,0
20230718,125700,270287922,1582,1582,1582,1582,0
20230718,125600,270287922,1582,1582,1582,1582,252
20230718,125500,269889258,1582,1582,1582,1582,115
20230718,125400,269707328,1582,1582,1582,1582,52
20230718,125300,269625064,1582,1582,1582,1582,2
20230718,125200,269621900,1582,1586,1586,1582,3630
20230718,125100,263875666,1586,1586,1586,1586,10
20230718,125000,263859806,1586,1586,1586,1586,0
20230718,124900,263859806,1586,1586,1586,1586,23
20230718,124800,263823328,1586,1586,1586,1586,0
20230718,124700,263823328,1586,1586,1586,1586,400
20230718,124600,263188928,1586,1586,1586,1586,55
20230718,124500,263101698,1583,1583,1583,1583,52
20230718,124400,263019382,1583,1583,1583,1583,0
20230718,124300,263019382,1583,1584,1584,1583,425
20230718,124200,262346523,1583,1583,1583,1583,67
20230718,124100,262240462,1583,1583,1583,1583,0
20230718,124000,262240462,1583,1583,1583,1583,3341
20230718,123900,256951659,1583,1585,1585,1583,6049
20230718,123800,247368152,1585,1585,1585,1585,0
20230718,123700,247368152,1585,1585,1585,1585,0
20230718,123600,247368152,1585,1585,1585,1585,1052
20230718,123500,245700732,1585,1585,1585,1585,500
20230718,123400,244908232,1585,1585,1585,1585,0
20230718,123300,244908232,1585,1585,1585,1585,1000
20230718,123200,243323232,1586,1586,1586,1586,126
20230718,123100,243123396,1585,1585,1585,1585,0
20230718,123000,243123396,1585,1585,1585,1585,52
20230718,122900,243040976,1585,1586,1586,1585,1040
20230718,122800,241392487,1586,1586,1588,1586,1545
20230718,122700,238940417,1586,1586,1586,1586,734
20230718,122600,237776293,1586,1585,1586,1585,1254
20230718,122500,235787494,1585,1586,1586,1585,1045
20230718,122400,234130169,1585,1585,1585,1585,52
20230718,122300,234047749,1585,1586,1586,1585,202
20230718,122200,233727422,1586,1586,1586,1586,46
20230718,122100,233654466,1588,1587,1588,1586,549
20230718,122000,232782924,1587,1587,1587,1587,10
20230718,121900,232767054,1588,1588,1588,1588,0
20230718,121800,232767054,1588,1588,1588,1588,126
20230718,121700,232566966,1590,1590,1590,1590,0
20230718,121600,232566966,1590,1590,1590,1590,0
20230718,121500,232566966,1590,1590,1590,1590,60
20230718,121400,232471566,1590,1590,1590,1590,0
20230718,121300,232471566,1590,1590,1590,1590,4
20230718,121200,232465206,1590,1590,1590,1590,0
20230718,121100,232465206,1590,1590,1590,1590,2
20230718,121000,232462026,1588,1588,1588,1588,0
20230718,120900,232462026,1588,1588,1588,1588,11
20230718,120800,232444558,1590,1590,1590,1590,133
20230718,120700,232233088,1590,1590,1590,1590,10
20230718,120600,232217188,1590,1588,1590,1588,101
20230718,120500,232056696,1590,1590,1590,1590,0
20230718,120400,232056696,1590,1590,1590,1590,0
20230718,120300,232056696,1590,1590,1590,1590,20
20230718,120200,232024896,1590,1590,1590,1590,0
20230718,120100,232024896,1590,1590,1590,1590,0
20230718,120000,232024896,1590,1590,1590,1590,1
20230718,115900,232023306,1590,1590,1590,1590,0
20230718,115800,232023306,1590,1590,1590,1590,0
20230718,115700,232023306,1590,1590,1590,1590,0
20230718,115600,232023306,1590,1590,1590,1590,0
20230718,115500,232023306,1590,1590,1590,1590,0
20230718,115400,232023306,1590,1590,1590,1590,0
20230718,115300,232023306,1590,1590,1590,1590,0
20230718,115200,232023306,1590,1590,1590,1590,0
20230718,115100,232023306,1590,1590,1590,1590,0
20230718,115000,232023306,1590,1590,1590,1590,0
20230718,114900,232023306,1590,1590,1590,1590,0
20230718,114800,232023306,1590,1590,1590,1590,2
20230718,114700,232020126,1590,1590,1590,1590,0
20230718,114600,232020126,1590,1590,1590,1590,0
20230718,114500,232020126,1590,1590,1590,1590,0
20230718,114400,232020126,1590,1590,1590,1590,210
20230718,114300,231686226,1590,1587,1590,1585,2476
20230718,114200,227758756,1590,1590,1590,1590,0
20230718,114100,227758756,1590,1589,1590,1589,99
20230718,114000,227601444,1589,1585,1589,1585,5053
20230718,113900,219592331,1585,1586,1586,1585,416
20230718,113800,218932770,1586,1586,1586,1586,0
20230718,113700,218932770,1586,1586,1586,1586,55
20230718,113600,218845540,1585,1586,1586,1585,10280
20230718,113500,202550430,1587,1587,1587,1587,21
20230718,113400,202517103,1589,1589,1589,1589,1
20230718,113300,202515514,1586,1586,1586,1586,52
20230718,113200,202433042,1585,1585,1585,1585,0
20230718,113100,202433042,1585,1585,1585,1585,0
20230718,113000,202433042,1585,1585,1585,1585,52
20230718,112900,202350622,1585,1585,1585,1585,1
20230718,112800,202349037,1585,1585,1585,1585,2131
20230718,112700,198971402,1585,1586,1586,1585,1591
20230718,112600,196448631,1589,1586,1589,1585,1201
20230718,112500,194544986,1586,1586,1586,1586,49
20230718,112400,194467272,1586,1586,1586,1586,3
20230718,112300,194462514,1586,1586,1586,1586,0
20230718,112200,194462514,1586,1586,1586,1586,2336
20230718,112100,190757618,1590,1586,1590,1586,1052
20230718,112000,189085646,1586,1586,1586,1586,563
20230718,111900,188192728,1586,1586,1586,1586,500
20230718,111800,187399728,1589,1589,1589,1589,0
20230718,111700,187399728,1589,1589,1589,1589,0
20230718,111600,187399728,1589,1589,1589,1589,0
20230718,111500,187399728,1589,1589,1589,1589,0
20230718,111400,187399728,1589,1587,1589,1586,1250
20230718,111300,185417063,1587,1588,1588,1587,1633
20230718,111200,182823913,1589,1589,1589,1589,0
20230718,111100,182823913,1589,1589,1589,1589,1
20230718,111000,182822324,1590,1591,1591,1590,73
20230718,110900,182706241,1592,1592,1592,1592,0
20230718,110800,182706241,1592,1592,1592,1592,3
20230718,110700,182701465,1592,1592,1592,1592,8
20230718,110600,182688729,1593,1594,1594,1593,110
20230718,110500,182513399,1594,1594,1594,1594,1
20230718,110400,182511805,1592,1592,1592,1592,1
20230718,110300,182510213,1593,1593,1593,1593,2
20230718,110200,182507027,1594,1594,1594,1594,1
20230718,110100,182505433,1595,1595,1595,1595,0
20230718,110000,182505433,1595,1595,1595,1595,0
20230718,105900,182505433,1595,1595,1595,1595,18
20230718,105800,182476723,1595,1595,1595,1595,0
20230718,105700,182476723,1595,1589,1595,1589,405
20230718,105600,181831711,1589,1589,1589,1589,98
20230718,105500,181675989,1589,1589,1589,1589,0
20230718,105400,181675989,1589,1589,1589,1589,0
20230718,105300,181675989,1589,1587,1589,1587,1101
20230718,105200,179928700,1587,1587,1587,1587,194
20230718,105100,179620822,1585,1585,1585,1585,184
20230718,105000,179329182,1585,1585,1585,1585,5096
20230718,104900,171252022,1585,1585,1585,1585,0
20230718,104800,171252022,1585,1585,1585,1585,53
20230718,104700,171168017,1585,1585,1585,1585,1000
20230718,104600,169583017,1585,1586,1586,1585,8613
20230718,104500,155930144,1587,1586,1587,1586,408
20230718,104400,155283001,1586,1586,1586,1586,0
20230718,104300,155283001,1586,1586,1586,1586,0
20230718,104200,155283001,1586,1586,1586,1586,53
20230718,104100,155198943,1586,1586,1586,1586,0
20230718,104000,155198943,1586,1586,1586,1586,0
20230718,103900,155198943,1586,1586,1586,1586,1
20230718,103800,155197357,1587,1587,1587,1587,0
20230718,103700,155197357,1587,1586,1587,1586,22
20230718,103600,155162445,1587,1586,1587,1585,116
20230718,103500,154978457,1585,1585,1585,1585,0
20230718,103400,154978457,1585,1585,1585,1585,0
20230718,103300,154978457,1585,1587,1587,1585,530
20230718,103200,154138331,1587,1587,1587,1587,0
20230718,103100,154138331,1587,1587,1587,1587,10
20230718,103000,154122461,1587,1587,1587,1587,366
20230718,102900,153541619,1587,1589,1589,1587,105
20230718,102800,153374878,1589,1588,1589,1588,308
20230718,102700,152885766,1589,1589,1589,1589,1
20230718,102600,152884177,1589,1589,1589,1589,0
20230718,102500,152884177,1589,1589,1589,1589,3
20230718,102400,152879410,1590,1590,1590,1590,20
20230718,102300,152847610,1590,1587,1590,1587,5065
20230718,102200,144797452,1586,1592,1592,1586,111
20230718,102100,144621400,1586,1586,1586,1586,434
20230718,102000,143933076,1586,1592,1592,1586,2060
20230718,101900,140664351,1588,1588,1588,1588,0
20230718,101800,140664351,1588,1588,1588,1588,119
20230718,101700,140475379,1588,1588,1588,1588,0
20230718,101600,140475379,1588,1592,1592,1588,21
20230718,101500,140442027,1588,1588,1588,1588,286
20230718,101400,139987859,1588,1590,1590,1588,720
20230718,101300,138844469,1588,1588,1588,1588,0
20230718,101200,138844469,1588,1588,1588,1588,1123
20230718,101100,137061145,1587,1587,1587,1587,0
20230718,101000,137061145,1587,1587,1587,1587,200
20230718,100900,136743745,1587,1587,1587,1587,222
20230718,100800,136391431,1587,1587,1587,1587,22
20230718,100700,136356517,1587,1590,1590,1587,310
20230718,100600,135863620,1587,1586,1587,1586,749
20230718,100500,134675457,1587,1587,1587,1587,29
20230718,100400,134629434,1590,1590,1590,1590,503
20230718,100300,133829664,1587,1587,1587,1587,11
20230718,100200,133812207,1590,1590,1590,1590,520
20230718,100100,132985407,1586,1587,1587,1586,1031
20230718,100000,131349741,1588,1588,1588,1588,536
20230718,095900,130498573,1588,1588,1589,1585,25932
20230718,095800,89386919,1588,1588,1588,1588,241
20230718,095700,89004211,1588,1591,1591,1585,9884
20230718,095600,73301175,1596,1596,1599,1592,674
20230718,095500,72226940,1596,1597,1597,1595,275
20230718,095400,71788255,1598,1595,1599,1595,143
20230718,095300,71560160,1595,1600,1600,1595,71
20230718,095200,71446865,1595,1600,1600,1595,851
20230718,095100,70087923,1600,1600,1600,1600,82
20230718,095000,69956723,1600,1598,1600,1598,2563
20230718,094900,65857049,1598,1594,1598,1594,32
20230718,094800,65805917,1598,1598,1598,1595,2465
20230718,094700,61871990,1600,1600,1600,1600,0
20230718,094600,61871990,1600,1600,1600,1600,1
20230718,094500,61870390,1598,1600,1600,1598,299
20230718,094400,61392377,1600,1600,1600,1600,424
20230718,094300,60713977,1600,1600,1600,1600,1589
20230718,094200,58171577,1600,1601,1601,1599,8505
20230718,094100,44562818,1614,1604,1614,1600,10093
20230718,094000,28397127,1604,1606,1606,1604,1000
20230718,093900,26792149,1614,1614,1614,1614,0
20230718,093800,26792149,1614,1614,1614,1614,100
20230718,093700,26630749,1614,1605,1614,1605,90
20230718,093600,26486263,1605,1605,1605,1605,467
20230718,093500,25736728,1605,1605,1605,1605,1000
20230718,093400,24131728,1605,1605,1605,1605,535
20230718,093300,23273053,1614,1610,1614,1605,4714
20230718,093200,15700460,1614,1612,1614,1610,67
20230718,093100,15592462,1612,1610,1612,1610,127
20230718,093000,15387990,1609,1610,1610,1609,146
20230718,092900,15152949,1610,1610,1610,1610,319
20230718,092800,14639359,1611,1613,1613,1611,93
20230718,092700,14489512,1612,1612,1612,1612,73
20230718,092600,14371836,1613,1613,1613,1613,210
20230718,092500,14033106,1613,1615,1615,1613,86
20230718,092400,13894317,1615,1615,1615,1615,71
20230718,092300,13779652,1615,1615,1615,1615,1
20230718,092200,13778037,1614,1615,1615,1614,23
20230718,092100,13740912,1615,1615,1615,1615,74
20230718,092000,13621402,1617,1616,1617,1615,126
20230718,091900,13417711,1617,1616,1617,1616,320
20230718,091800,12900391,1617,1619,1619,1617,457
20230718,091700,12160966,1620,1622,1622,1620,356
20230718,091600,11583993,1621,1621,1621,1621,0
20230718,091500,11583993,1621,1621,1621,1621,53
20230718,091400,11498080,1621,1622,1622,1621,81
20230718,091300,11366728,1622,1622,1622,1622,0
20230718,091200,11366728,1622,1621,1622,1620,198
20230718,091100,11045798,1622,1622,1622,1622,5
20230718,091000,11037688,1622,1622,1622,1622,5
20230718,090900,11029578,1622,1622,1622,1621,109
20230718,090800,10852822,1622,1622,1622,1622,46
20230718,090700,10778210,1622,1623,1623,1622,84
20230718,090600,10641956,1622,1623,1623,1622,154
20230718,090500,10392163,1623,1621,1623,1621,2795
20230718,090400,5858920,1621,1621,1621,1618,612
20230718,090300,4868686,1621,1621,1621,1621,26
20230718,090200,4826540,1621,1621,1621,1621,195
20230718,090100,4510445,1621,1611,1621,1611,56
20230718,090000,4419683,1621,1604,1621,1604,2755