KissMeData/363260/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,205500,5545544961,1104,1104,1104,1104,137824
20230718,205400,5545544961,1104,1104,1104,1104,0
20230718,205300,5545544961,1104,1104,1104,1104,0
20230718,205200,5545544961,1104,1104,1104,1104,0
20230718,205100,5545544961,1104,1104,1104,1104,0
20230718,205000,5545544961,1104,1104,1104,1104,0
20230718,204900,5545544961,1104,1104,1104,1104,0
20230718,204800,5545544961,1104,1104,1104,1104,0
20230718,204700,5545544961,1104,1104,1104,1104,0
20230718,204600,5545544961,1104,1104,1104,1104,0
20230718,204500,5545544961,1104,1104,1104,1104,0
20230718,204400,5545544961,1104,1104,1104,1104,0
20230718,204300,5545544961,1104,1104,1104,1104,0
20230718,204200,5545544961,1104,1104,1104,1104,0
20230718,204100,5545544961,1104,1104,1104,1104,0
20230718,204000,5545544961,1104,1104,1104,1104,0
20230718,203900,5545544961,1104,1104,1104,1104,0
20230718,203800,5545544961,1104,1104,1104,1104,0
20230718,203700,5545544961,1104,1104,1104,1104,0
20230718,203600,5545544961,1104,1104,1104,1104,0
20230718,203500,5545544961,1104,1104,1104,1104,0
20230718,203400,5545544961,1104,1104,1104,1104,0
20230718,203300,5545544961,1104,1104,1104,1104,0
20230718,203200,5545544961,1104,1104,1104,1104,0
20230718,203100,5545544961,1104,1104,1104,1104,0
20230718,203000,5545544961,1104,1104,1104,1104,0
20230718,202900,5545544961,1104,1104,1104,1104,0
20230718,202800,5545544961,1104,1104,1104,1104,0
20230718,202700,5545544961,1104,1104,1104,1104,0
20230718,202600,5545544961,1104,1104,1104,1104,0
20230718,202500,5545544961,1104,1104,1104,1104,137824
20230718,202400,5545544961,1104,1104,1104,1104,0
20230718,202300,5545544961,1104,1104,1104,1104,0
20230718,202200,5545544961,1104,1104,1104,1104,0
20230718,202100,5545544961,1104,1104,1104,1104,0
20230718,202000,5545544961,1104,1104,1104,1104,0
20230718,201900,5545544961,1104,1104,1104,1104,0
20230718,201800,5545544961,1104,1104,1104,1104,0
20230718,201700,5545544961,1104,1104,1104,1104,0
20230718,201600,5545544961,1104,1104,1104,1104,0
20230718,201500,5545544961,1104,1104,1104,1104,0
20230718,201400,5545544961,1104,1104,1104,1104,0
20230718,201300,5545544961,1104,1104,1104,1104,0
20230718,201200,5545544961,1104,1104,1104,1104,0
20230718,201100,5545544961,1104,1104,1104,1104,0
20230718,201000,5545544961,1104,1104,1104,1104,0
20230718,200900,5545544961,1104,1104,1104,1104,0
20230718,200800,5545544961,1104,1104,1104,1104,0
20230718,200700,5545544961,1104,1104,1104,1104,0
20230718,200600,5545544961,1104,1104,1104,1104,0
20230718,200500,5545544961,1104,1104,1104,1104,0
20230718,200400,5545544961,1104,1104,1104,1104,0
20230718,200300,5545544961,1104,1104,1104,1104,0
20230718,200200,5545544961,1104,1104,1104,1104,0
20230718,200100,5545544961,1104,1104,1104,1104,0
20230718,200000,5545544961,1104,1104,1104,1104,0
20230718,195900,5545544961,1104,1104,1104,1104,0
20230718,195800,5545544961,1104,1104,1104,1104,0
20230718,195700,5545544961,1104,1104,1104,1104,0
20230718,195600,5545544961,1104,1104,1104,1104,0
20230718,195500,5545544961,1104,1104,1104,1104,137824
20230718,195400,5545544961,1104,1104,1104,1104,0
20230718,195300,5545544961,1104,1104,1104,1104,0
20230718,195200,5545544961,1104,1104,1104,1104,0
20230718,195100,5545544961,1104,1104,1104,1104,0
20230718,195000,5545544961,1104,1104,1104,1104,0
20230718,194900,5545544961,1104,1104,1104,1104,0
20230718,194800,5545544961,1104,1104,1104,1104,0
20230718,194700,5545544961,1104,1104,1104,1104,0
20230718,194600,5545544961,1104,1104,1104,1104,0
20230718,194500,5545544961,1104,1104,1104,1104,0
20230718,194400,5545544961,1104,1104,1104,1104,0
20230718,194300,5545544961,1104,1104,1104,1104,0
20230718,194200,5545544961,1104,1104,1104,1104,0
20230718,194100,5545544961,1104,1104,1104,1104,0
20230718,194000,5545544961,1104,1104,1104,1104,0
20230718,193900,5545544961,1104,1104,1104,1104,0
20230718,193800,5545544961,1104,1104,1104,1104,0
20230718,193700,5545544961,1104,1104,1104,1104,0
20230718,193600,5545544961,1104,1104,1104,1104,0
20230718,193500,5545544961,1104,1104,1104,1104,0
20230718,193400,5545544961,1104,1104,1104,1104,0
20230718,193300,5545544961,1104,1104,1104,1104,0
20230718,193200,5545544961,1104,1104,1104,1104,0
20230718,193100,5545544961,1104,1104,1104,1104,0
20230718,193000,5545544961,1104,1104,1104,1104,0
20230718,192900,5545544961,1104,1104,1104,1104,0
20230718,192800,5545544961,1104,1104,1104,1104,0
20230718,192700,5545544961,1104,1104,1104,1104,0
20230718,192600,5545544961,1104,1104,1104,1104,0
20230718,192500,5545544961,1104,1104,1104,1104,137824
20230718,192400,5545544961,1104,1104,1104,1104,0
20230718,192300,5545544961,1104,1104,1104,1104,0
20230718,192200,5545544961,1104,1104,1104,1104,0
20230718,192100,5545544961,1104,1104,1104,1104,0
20230718,192000,5545544961,1104,1104,1104,1104,0
20230718,191900,5545544961,1104,1104,1104,1104,0
20230718,191800,5545544961,1104,1104,1104,1104,0
20230718,191700,5545544961,1104,1104,1104,1104,0
20230718,191600,5545544961,1104,1104,1104,1104,0
20230718,191500,5545544961,1104,1104,1104,1104,0
20230718,191400,5545544961,1104,1104,1104,1104,0
20230718,191300,5545544961,1104,1104,1104,1104,0
20230718,191200,5545544961,1104,1104,1104,1104,0
20230718,191100,5545544961,1104,1104,1104,1104,0
20230718,191000,5545544961,1104,1104,1104,1104,0
20230718,190900,5545544961,1104,1104,1104,1104,0
20230718,190800,5545544961,1104,1104,1104,1104,0
20230718,190700,5545544961,1104,1104,1104,1104,0
20230718,190600,5545544961,1104,1104,1104,1104,0
20230718,190500,5545544961,1104,1104,1104,1104,0
20230718,190400,5545544961,1104,1104,1104,1104,0
20230718,190300,5545544961,1104,1104,1104,1104,0
20230718,190200,5545544961,1104,1104,1104,1104,0
20230718,190100,5545544961,1104,1104,1104,1104,0
20230718,190000,5545544961,1104,1104,1104,1104,0
20230718,185900,5545544961,1104,1104,1104,1104,0
20230718,185800,5545544961,1104,1104,1104,1104,0
20230718,185700,5545544961,1104,1104,1104,1104,0
20230718,185600,5545544961,1104,1104,1104,1104,0
20230718,185500,5545544961,1104,1104,1104,1104,137824
20230718,185400,5545544961,1104,1104,1104,1104,0
20230718,185300,5545544961,1104,1104,1104,1104,0
20230718,185200,5545544961,1104,1104,1104,1104,0
20230718,185100,5545544961,1104,1104,1104,1104,0
20230718,185000,5545544961,1104,1104,1104,1104,0
20230718,184900,5545544961,1104,1104,1104,1104,0
20230718,184800,5545544961,1104,1104,1104,1104,0
20230718,184700,5545544961,1104,1104,1104,1104,0
20230718,184600,5545544961,1104,1104,1104,1104,0
20230718,184500,5545544961,1104,1104,1104,1104,0
20230718,184400,5545544961,1104,1104,1104,1104,0
20230718,184300,5545544961,1104,1104,1104,1104,0
20230718,184200,5545544961,1104,1104,1104,1104,0
20230718,184100,5545544961,1104,1104,1104,1104,0
20230718,184000,5545544961,1104,1104,1104,1104,0
20230718,183900,5545544961,1104,1104,1104,1104,0
20230718,183800,5545544961,1104,1104,1104,1104,0
20230718,183700,5545544961,1104,1104,1104,1104,0
20230718,183600,5545544961,1104,1104,1104,1104,0
20230718,183500,5545544961,1104,1104,1104,1104,0
20230718,183400,5545544961,1104,1104,1104,1104,0
20230718,183300,5545544961,1104,1104,1104,1104,0
20230718,183200,5545544961,1104,1104,1104,1104,0
20230718,183100,5545544961,1104,1104,1104,1104,0
20230718,183000,5545544961,1104,1104,1104,1104,0
20230718,182900,5545544961,1104,1104,1104,1104,0
20230718,182800,5545544961,1104,1104,1104,1104,0
20230718,182700,5545544961,1104,1104,1104,1104,0
20230718,182600,5545544961,1104,1104,1104,1104,0
20230718,182500,5545544961,1104,1104,1104,1104,137824
20230718,182400,5545544961,1104,1104,1104,1104,0
20230718,182300,5545544961,1104,1104,1104,1104,0
20230718,182200,5545544961,1104,1104,1104,1104,0
20230718,182100,5545544961,1104,1104,1104,1104,0
20230718,182000,5545544961,1104,1104,1104,1104,0
20230718,181900,5545544961,1104,1104,1104,1104,0
20230718,181800,5545544961,1104,1104,1104,1104,0
20230718,181700,5545544961,1104,1104,1104,1104,0
20230718,181600,5545544961,1104,1104,1104,1104,0
20230718,181500,5545544961,1104,1104,1104,1104,0
20230718,181400,5545544961,1104,1104,1104,1104,0
20230718,181300,5545544961,1104,1104,1104,1104,0
20230718,181200,5545544961,1104,1104,1104,1104,0
20230718,181100,5545544961,1104,1104,1104,1104,0
20230718,181000,5545544961,1104,1104,1104,1104,0
20230718,180900,5545544961,1104,1104,1104,1104,0
20230718,180800,5545544961,1104,1104,1104,1104,0
20230718,180700,5545544961,1104,1104,1104,1104,0
20230718,180600,5545544961,1104,1104,1104,1104,0
20230718,180500,5545544961,1104,1104,1104,1104,0
20230718,180400,5545544961,1104,1104,1104,1104,0
20230718,180300,5545544961,1104,1104,1104,1104,0
20230718,180200,5545544961,1104,1104,1104,1104,0
20230718,180100,5545544961,1104,1104,1104,1104,0
20230718,180000,5545544961,1104,1104,1104,1104,0
20230718,175900,5545544961,1104,1104,1104,1104,0
20230718,175800,5545544961,1104,1104,1104,1104,0
20230718,175700,5545544961,1104,1104,1104,1104,0
20230718,175600,5545544961,1104,1104,1104,1104,0
20230718,175500,5545544961,1104,1104,1104,1104,137824
20230718,175400,5545544961,1104,1104,1104,1104,0
20230718,175300,5545544961,1104,1104,1104,1104,0
20230718,175200,5545544961,1104,1104,1104,1104,0
20230718,175100,5545544961,1104,1104,1104,1104,0
20230718,175000,5545544961,1104,1104,1104,1104,0
20230718,174900,5545544961,1104,1104,1104,1104,0
20230718,174800,5545544961,1104,1104,1104,1104,0
20230718,174700,5545544961,1104,1104,1104,1104,0
20230718,174600,5545544961,1104,1104,1104,1104,0
20230718,174500,5545544961,1104,1104,1104,1104,0
20230718,174400,5545544961,1104,1104,1104,1104,0
20230718,174300,5545544961,1104,1104,1104,1104,0
20230718,174200,5545544961,1104,1104,1104,1104,0
20230718,174100,5545544961,1104,1104,1104,1104,0
20230718,174000,5545544961,1104,1104,1104,1104,0
20230718,173900,5545544961,1104,1104,1104,1104,0
20230718,173800,5545544961,1104,1104,1104,1104,0
20230718,173700,5545544961,1104,1104,1104,1104,0
20230718,173600,5545544961,1104,1104,1104,1104,0
20230718,173500,5545544961,1104,1104,1104,1104,0
20230718,173400,5545544961,1104,1104,1104,1104,0
20230718,173300,5545544961,1104,1104,1104,1104,0
20230718,173200,5545544961,1104,1104,1104,1104,0
20230718,173100,5545544961,1104,1104,1104,1104,0
20230718,173000,5545544961,1104,1104,1104,1104,0
20230718,172900,5545544961,1104,1104,1104,1104,0
20230718,172800,5545544961,1104,1104,1104,1104,0
20230718,172700,5545544961,1104,1104,1104,1104,0
20230718,172600,5545544961,1104,1104,1104,1104,0
20230718,172500,5545544961,1104,1104,1104,1104,137824
20230718,172400,5545544961,1104,1104,1104,1104,0
20230718,172300,5545544961,1104,1104,1104,1104,0
20230718,172200,5545544961,1104,1104,1104,1104,0
20230718,172100,5545544961,1104,1104,1104,1104,0
20230718,172000,5545544961,1104,1104,1104,1104,0
20230718,171900,5545544961,1104,1104,1104,1104,0
20230718,171800,5545544961,1104,1104,1104,1104,0
20230718,171700,5545544961,1104,1104,1104,1104,0
20230718,171600,5545544961,1104,1104,1104,1104,0
20230718,171500,5545544961,1104,1104,1104,1104,0
20230718,171400,5545544961,1104,1104,1104,1104,0
20230718,171300,5545544961,1104,1104,1104,1104,0
20230718,171200,5545544961,1104,1104,1104,1104,0
20230718,171100,5545544961,1104,1104,1104,1104,0
20230718,171000,5545544961,1104,1104,1104,1104,0
20230718,170900,5545544961,1104,1104,1104,1104,0
20230718,170800,5545544961,1104,1104,1104,1104,0
20230718,170700,5545544961,1104,1104,1104,1104,0
20230718,170600,5545544961,1104,1104,1104,1104,0
20230718,170500,5545544961,1104,1104,1104,1104,0
20230718,170400,5545544961,1104,1104,1104,1104,0
20230718,170300,5545544961,1104,1104,1104,1104,0
20230718,170200,5545544961,1104,1104,1104,1104,0
20230718,170100,5545544961,1104,1104,1104,1104,0
20230718,170000,5545544961,1104,1104,1104,1104,0
20230718,165900,5545544961,1104,1104,1104,1104,0
20230718,165800,5545544961,1104,1104,1104,1104,0
20230718,165700,5545544961,1104,1104,1104,1104,0
20230718,165600,5545544961,1104,1104,1104,1104,0
20230718,165500,5545544961,1104,1104,1104,1104,137824
20230718,165400,5545544961,1104,1104,1104,1104,0
20230718,165300,5545544961,1104,1104,1104,1104,0
20230718,165200,5545544961,1104,1104,1104,1104,0
20230718,165100,5545544961,1104,1104,1104,1104,0
20230718,165000,5545544961,1104,1104,1104,1104,0
20230718,164900,5545544961,1104,1104,1104,1104,0
20230718,164800,5545544961,1104,1104,1104,1104,0
20230718,164700,5545544961,1104,1104,1104,1104,0
20230718,164600,5545544961,1104,1104,1104,1104,0
20230718,164500,5545544961,1104,1104,1104,1104,0
20230718,164400,5545544961,1104,1104,1104,1104,0
20230718,164300,5545544961,1104,1104,1104,1104,0
20230718,164200,5545544961,1104,1104,1104,1104,0
20230718,164100,5545544961,1104,1104,1104,1104,0
20230718,164000,5545544961,1104,1104,1104,1104,0
20230718,163900,5545544961,1104,1104,1104,1104,0
20230718,163800,5545544961,1104,1104,1104,1104,0
20230718,163700,5545544961,1104,1104,1104,1104,0
20230718,163600,5545544961,1104,1104,1104,1104,0
20230718,163500,5545544961,1104,1104,1104,1104,0
20230718,163400,5545544961,1104,1104,1104,1104,0
20230718,163300,5545544961,1104,1104,1104,1104,0
20230718,163200,5545544961,1104,1104,1104,1104,0
20230718,163100,5545544961,1104,1104,1104,1104,0
20230718,163000,5545544961,1104,1104,1104,1104,0
20230718,162900,5545544961,1104,1104,1104,1104,0
20230718,162800,5545544961,1104,1104,1104,1104,0
20230718,162700,5545544961,1104,1104,1104,1104,0
20230718,162600,5545544961,1104,1104,1104,1104,0
20230718,162500,5545544961,1104,1104,1104,1104,137824
20230718,162400,5545544961,1104,1104,1104,1104,0
20230718,162300,5545544961,1104,1104,1104,1104,0
20230718,162200,5545544961,1104,1104,1104,1104,0
20230718,162100,5545544961,1104,1104,1104,1104,0
20230718,162000,5545544961,1104,1104,1104,1104,0
20230718,161900,5545544961,1104,1104,1104,1104,0
20230718,161800,5545544961,1104,1104,1104,1104,0
20230718,161700,5545544961,1104,1104,1104,1104,0
20230718,161600,5545544961,1104,1104,1104,1104,0
20230718,161500,5545544961,1104,1104,1104,1104,0
20230718,161400,5545544961,1104,1104,1104,1104,0
20230718,161300,5545544961,1104,1104,1104,1104,0
20230718,161200,5545544961,1104,1104,1104,1104,0
20230718,161100,5545544961,1104,1104,1104,1104,0
20230718,161000,5545544961,1104,1104,1104,1104,0
20230718,160900,5545544961,1104,1104,1104,1104,0
20230718,160800,5545544961,1104,1104,1104,1104,0
20230718,160700,5545544961,1104,1104,1104,1104,0
20230718,160600,5545544961,1104,1104,1104,1104,0
20230718,160500,5545544961,1104,1104,1104,1104,0
20230718,160400,5545544961,1104,1104,1104,1104,0
20230718,160300,5545544961,1104,1104,1104,1104,0
20230718,160200,5545544961,1104,1104,1104,1104,0
20230718,160100,5545544961,1104,1104,1104,1104,0
20230718,160000,5545544961,1104,1104,1104,1104,0
20230718,155900,5545544961,1104,1104,1104,1104,0
20230718,155800,5545544961,1104,1104,1104,1104,0
20230718,155700,5545544961,1104,1104,1104,1104,0
20230718,155600,5545544961,1104,1104,1104,1104,0
20230718,155500,5545544961,1104,1104,1104,1104,137824
20230718,155400,5545544961,1104,1104,1104,1104,0
20230718,155300,5545544961,1104,1104,1104,1104,0
20230718,155200,5545544961,1104,1104,1104,1104,0
20230718,155100,5545544961,1104,1104,1104,1104,0
20230718,155000,5545544961,1104,1104,1104,1104,0
20230718,154900,5545544961,1104,1104,1104,1104,0
20230718,154800,5545544961,1104,1104,1104,1104,0
20230718,154700,5545544961,1104,1104,1104,1104,0
20230718,154600,5545544961,1104,1104,1104,1104,0
20230718,154500,5545544961,1104,1104,1104,1104,0
20230718,154400,5545544961,1104,1104,1104,1104,0
20230718,154300,5545544961,1104,1104,1104,1104,0
20230718,154200,5545544961,1104,1104,1104,1104,0
20230718,154100,5545544961,1104,1104,1104,1104,0
20230718,154000,5545544961,1104,1104,1104,1104,0
20230718,153900,5545544961,1104,1104,1104,1104,0
20230718,153800,5545544961,1104,1104,1104,1104,0
20230718,153700,5545544961,1104,1104,1104,1104,0
20230718,153600,5545544961,1104,1104,1104,1104,0
20230718,153500,5545544961,1104,1104,1104,1104,0
20230718,153400,5545544961,1104,1104,1104,1104,0
20230718,153300,5545544961,1104,1104,1104,1104,0
20230718,153200,5545544961,1104,1104,1104,1104,0
20230718,153100,5545544961,1104,1104,1104,1104,0
20230718,153000,5545544961,1104,1104,1104,1104,137824
20230718,152900,5393387265,1094,1094,1094,1094,0
20230718,152800,5393387265,1094,1094,1094,1094,0
20230718,152700,5393387265,1094,1094,1094,1094,0
20230718,152600,5393387265,1094,1094,1094,1094,0
20230718,152500,5393387265,1094,1094,1094,1094,0
20230718,152400,5393387265,1094,1094,1094,1094,0
20230718,152300,5393387265,1094,1094,1094,1094,0
20230718,152200,5393387265,1094,1094,1094,1094,0
20230718,152100,5393387265,1094,1094,1094,1094,0
20230718,152000,5393387265,1094,1094,1094,1094,0
20230718,151900,5393387265,1094,1093,1095,1091,29111
20230718,151800,5361582780,1094,1095,1096,1094,8573
20230718,151700,5352195737,1095,1094,1095,1092,34685
20230718,151600,5314256672,1096,1094,1096,1092,1313
20230718,151500,5312818645,1091,1092,1095,1091,40173
20230718,151400,5268908661,1091,1091,1092,1091,6282
20230718,151300,5262052402,1090,1093,1093,1090,14403
20230718,151200,5246327219,1092,1093,1094,1091,12443
20230718,151100,5232731632,1093,1094,1095,1092,8486
20230718,151000,5223456713,1094,1094,1095,1093,31301
20230718,150900,5189210386,1094,1095,1095,1093,1244
20230718,150800,5187849494,1093,1097,1097,1093,20360
20230718,150700,5165566890,1097,1097,1097,1095,5600
20230718,150600,5159427668,1098,1096,1098,1095,14218
20230718,150500,5143845040,1097,1096,1097,1092,9986
20230718,150400,5132908200,1096,1094,1096,1094,6442
20230718,150300,5125853967,1094,1091,1094,1090,13037
20230718,150200,5111625851,1090,1092,1093,1090,4937
20230718,150100,5106237888,1092,1091,1092,1090,3203
20230718,150000,5102744082,1091,1092,1092,1090,47103
20230718,145900,5051384450,1093,1090,1093,1090,14174
20230718,145800,5035918028,1090,1091,1092,1090,5739
20230718,145700,5029661900,1091,1093,1093,1091,12309
20230718,145600,5016231477,1092,1091,1093,1091,3635
20230718,145500,5012261283,1091,1093,1093,1091,9813
20230718,145400,5001544663,1093,1093,1093,1092,11383
20230718,145300,4989104044,1093,1092,1093,1092,3767
20230718,145200,4984988909,1093,1095,1095,1092,3286
20230718,145100,4981397600,1094,1096,1096,1094,1611
20230718,145000,4979633877,1095,1094,1095,1092,3448
20230718,144900,4975864765,1095,1097,1097,1095,4593
20230718,144800,4970826264,1097,1093,1097,1091,18517
20230718,144700,4950594228,1092,1094,1094,1092,448
20230718,144600,4950104990,1094,1095,1096,1091,39315
20230718,144500,4907144487,1097,1098,1098,1095,3138
20230718,144400,4903706356,1095,1097,1099,1095,11531
20230718,144300,4891075317,1097,1097,1097,1096,9603
20230718,144200,4880544013,1096,1095,1097,1095,2115
20230718,144100,4878225970,1096,1097,1097,1096,6405
20230718,144000,4871204869,1096,1097,1097,1096,803
20230718,143900,4870324720,1097,1096,1097,1095,12610
20230718,143800,4856513163,1096,1097,1097,1096,3717
20230718,143700,4852438862,1097,1096,1097,1096,1301
20230718,143600,4851011765,1097,1098,1098,1097,2609
20230718,143500,4848147182,1098,1099,1099,1098,1025
20230718,143400,4847021512,1099,1100,1101,1099,2467
20230718,143300,4844309251,1100,1098,1100,1096,10592
20230718,143200,4832695694,1101,1099,1101,1098,5028
20230718,143100,4827168813,1099,1099,1101,1099,4895
20230718,143000,4821784207,1101,1103,1103,1099,4027
20230718,142900,4817353653,1102,1103,1103,1102,42628
20230718,142800,4770376262,1103,1100,1103,1100,7084
20230718,142700,4762576145,1100,1099,1100,1099,4509
20230718,142600,4757620347,1098,1098,1099,1098,5684
20230718,142500,4751378446,1098,1095,1098,1095,2873
20230718,142400,4748230125,1096,1097,1097,1095,11050
20230718,142300,4736118625,1097,1096,1097,1096,1674
20230718,142200,4734283262,1097,1096,1097,1096,2097
20230718,142100,4731983800,1096,1094,1096,1094,6928
20230718,142000,4724397646,1095,1095,1095,1093,11711
20230718,141900,4711585035,1096,1094,1096,1094,6210
20230718,141800,4704784988,1094,1095,1095,1093,9977
20230718,141700,4693869311,1095,1097,1097,1095,12913
20230718,141600,4679724645,1097,1097,1097,1096,2889
20230718,141500,4676557765,1096,1096,1098,1096,11562
20230718,141400,4663883345,1096,1098,1098,1096,14
20230718,141300,4663867993,1095,1096,1098,1095,17853
20230718,141200,4644313382,1095,1100,1100,1095,16041
20230718,141100,4626713451,1100,1101,1101,1099,1526
20230718,141000,4625035333,1099,1099,1101,1099,21624
20230718,140900,4601261120,1099,1100,1100,1099,11592
20230718,140800,4588517431,1100,1101,1101,1099,5124
20230718,140700,4582881831,1098,1103,1103,1098,38617
20230718,140600,4540430647,1102,1103,1103,1102,3211
20230718,140500,4536892099,1102,1103,1103,1102,1887
20230718,140400,4534811138,1104,1103,1104,1103,1021
20230718,140300,4533684478,1104,1104,1104,1102,2997
20230718,140200,4530379543,1103,1102,1104,1102,3571
20230718,140100,4526441465,1102,1103,1103,1102,2655
20230718,140000,4523515623,1102,1103,1103,1102,11
20230718,135900,4523503494,1102,1103,1104,1102,10234
20230718,135800,4512220134,1104,1104,1104,1102,4739
20230718,135700,4506992309,1106,1104,1106,1104,573
20230718,135600,4506359315,1106,1106,1106,1106,362
20230718,135500,4505958943,1104,1106,1106,1104,4110
20230718,135400,4501418993,1106,1105,1106,1104,2855
20230718,135300,4498266701,1106,1106,1107,1105,71
20230718,135200,4498188240,1107,1105,1107,1105,4910
20230718,135100,4492760158,1105,1103,1105,1103,1707
20230718,135000,4490876141,1104,1101,1104,1101,6967
20230718,134900,4483203632,1102,1103,1103,1102,24
20230718,134800,4483177182,1100,1101,1103,1100,456
20230718,134700,4482675318,1103,1103,1103,1101,2706
20230718,134600,4479695992,1101,1104,1104,1101,4606
20230718,134500,4474617419,1104,1104,1104,1103,522
20230718,134400,4474041184,1104,1102,1104,1102,4009
20230718,134300,4469620895,1102,1103,1103,1102,1325
20230718,134200,4468159550,1103,1103,1103,1102,864
20230718,134100,4467207411,1102,1103,1103,1102,2057
20230718,134000,4464940587,1102,1103,1104,1102,1868
20230718,133900,4462880178,1104,1104,1104,1104,0
20230718,133800,4462880178,1104,1103,1104,1102,2660
20230718,133700,4459948062,1102,1103,1103,1101,125
20230718,133600,4459810342,1101,1104,1104,1101,270
20230718,133500,4459512289,1100,1104,1104,1100,8131
20230718,133400,4450565475,1104,1104,1104,1100,28844
20230718,133300,4418805441,1104,1103,1104,1103,1050
20230718,133200,4417647288,1103,1103,1103,1103,193
20230718,133100,4417434409,1102,1103,1103,1102,5061
20230718,133000,4411857141,1103,1102,1103,1102,4003
20230718,132900,4407445832,1103,1101,1103,1101,533
20230718,132800,4406857943,1101,1102,1103,1101,4673
20230718,132700,4401712723,1102,1102,1102,1102,250
20230718,132600,4401437223,1102,1102,1103,1102,1065
20230718,132500,4400263394,1102,1102,1103,1102,1528
20230718,132400,4398579530,1102,1101,1103,1101,37
20230718,132300,4398538756,1103,1103,1103,1101,3979
20230718,132200,4394156076,1104,1104,1104,1103,1952
20230718,132100,4392002967,1104,1104,1104,1104,237
20230718,132000,4391741319,1104,1101,1104,1100,4064
20230718,131900,4387267019,1101,1102,1102,1100,11115
20230718,131800,4375039105,1102,1102,1102,1101,12161
20230718,131700,4361649357,1102,1102,1102,1100,12367
20230718,131600,4348034259,1102,1102,1102,1100,20044
20230718,131500,4325968755,1102,1103,1103,1102,650
20230718,131400,4325252325,1105,1103,1105,1103,380
20230718,131300,4324833173,1103,1105,1106,1102,2993
20230718,131200,4321533279,1106,1107,1107,1106,408
20230718,131100,4321082023,1107,1104,1107,1104,2576
20230718,131000,4318233558,1104,1103,1104,1103,1044
20230718,130900,4317082011,1103,1103,1103,1102,10745
20230718,130800,4305230891,1103,1103,1103,1102,4892
20230718,130700,4299839776,1102,1102,1102,1101,3297
20230718,130600,4296207200,1101,1101,1102,1100,5173
20230718,130500,4290514544,1102,1102,1102,1101,4247
20230718,130400,4285838150,1101,1101,1103,1101,3750
20230718,130300,4281706158,1101,1104,1104,1100,3935
20230718,130200,4277373489,1105,1100,1106,1099,9954
20230718,130100,4266428690,1100,1105,1106,1100,82581
20230718,130000,4175525798,1104,1104,1104,1103,2135
20230718,125900,4173169552,1104,1106,1106,1104,1385
20230718,125800,4171639151,1106,1107,1107,1106,5
20230718,125700,4171633618,1107,1105,1107,1105,22
20230718,125600,4171609266,1107,1105,1107,1105,63
20230718,125500,4171539562,1104,1104,1105,1103,780
20230718,125400,4170678418,1104,1103,1104,1103,1157
20230718,125300,4169401092,1104,1103,1104,1103,33
20230718,125200,4169364683,1104,1103,1104,1103,1199
20230718,125100,4168041177,1104,1104,1104,1102,6331
20230718,125000,4161064350,1102,1104,1104,1101,36307
20230718,124900,4121064717,1104,1103,1104,1103,2293
20230718,124800,4118535010,1103,1105,1105,1102,12954
20230718,124700,4104242842,1105,1105,1105,1103,5324
20230718,124600,4098368624,1104,1103,1104,1103,30485
20230718,124500,4064720210,1103,1105,1105,1103,8978
20230718,124400,4054809910,1105,1106,1106,1105,4688
20230718,124300,4049628952,1107,1106,1107,1106,1251
20230718,124200,4048245344,1107,1106,1107,1105,3661
20230718,124100,4044196276,1105,1105,1107,1105,853
20230718,124000,4043253248,1106,1104,1106,1104,1356
20230718,123900,4041755262,1106,1106,1108,1102,66477
20230718,123800,3968413640,1105,1108,1109,1105,18092
20230718,123700,3948384649,1108,1107,1108,1107,963
20230718,123600,3947318024,1106,1107,1107,1106,3253
20230718,123500,3943717614,1107,1107,1107,1106,399
20230718,123400,3943276312,1106,1107,1107,1105,1083
20230718,123300,3942079433,1105,1107,1107,1103,3103
20230718,123200,3938653310,1102,1107,1107,1102,54002
20230718,123100,3879012049,1107,1107,1108,1106,4186
20230718,123000,3874379869,1108,1108,1109,1107,2582
20230718,122900,3871519693,1109,1109,1109,1107,4539
20230718,122800,3866494137,1108,1108,1109,1107,8333
20230718,122700,3857264734,1109,1111,1111,1108,7176
20230718,122600,3849304742,1111,1111,1111,1110,14958
20230718,122500,3832700799,1112,1111,1112,1110,1371
20230718,122400,3831178399,1111,1111,1112,1110,8640
20230718,122300,3821586896,1111,1110,1111,1110,1518
20230718,122200,3819900775,1111,1109,1112,1108,19651
20230718,122100,3798093607,1110,1110,1111,1109,1785
20230718,122000,3796112093,1111,1111,1111,1109,3059
20230718,121900,3792718312,1111,1112,1112,1109,2597
20230718,121800,3789834867,1111,1112,1112,1109,7966
20230718,121700,3780985037,1111,1111,1111,1109,5079
20230718,121600,3775347322,1110,1111,1111,1110,68
20230718,121500,3775271806,1112,1112,1112,1109,3497
20230718,121400,3771388896,1109,1112,1112,1109,4442
20230718,121300,3766459068,1112,1111,1112,1111,1611
20230718,121200,3764668775,1112,1112,1112,1111,553
20230718,121100,3764053859,1112,1112,1113,1111,6274
20230718,121000,3757079699,1112,1111,1112,1111,3518
20230718,120900,3753170084,1111,1110,1111,1110,5579
20230718,120800,3746975730,1110,1110,1110,1109,8327
20230718,120700,3737734034,1109,1107,1109,1107,13184
20230718,120600,3723117715,1108,1108,1108,1107,4085
20230718,120500,3718594548,1108,1108,1108,1107,11348
20230718,120400,3706031204,1107,1108,1108,1107,2698
20230718,120300,3703042846,1108,1107,1109,1107,9202
20230718,120200,3692851218,1108,1108,1109,1107,2643
20230718,120100,3689924921,1109,1108,1109,1107,8374
20230718,120000,3680653548,1107,1108,1110,1107,3784
20230718,115900,3676463985,1110,1110,1110,1107,4460
20230718,115800,3671524158,1110,1110,1110,1110,1
20230718,115700,3671523048,1110,1110,1110,1106,2600
20230718,115600,3668641536,1110,1110,1110,1106,2385
20230718,115500,3666002207,1110,1110,1110,1110,3
20230718,115400,3665998877,1111,1107,1111,1107,4092
20230718,115300,3661456753,1110,1107,1111,1107,14321
20230718,115200,3645603379,1107,1106,1107,1105,4318
20230718,115100,3640828728,1107,1106,1107,1105,1503
20230718,115000,3639166409,1107,1106,1107,1105,1612
20230718,114900,3637383130,1107,1106,1107,1105,1396
20230718,114800,3635839871,1105,1106,1107,1105,14768
20230718,114700,3619508003,1107,1110,1110,1107,9429
20230718,114600,3609061080,1109,1109,1110,1109,98
20230718,114500,3608952378,1110,1110,1111,1109,7414
20230718,114400,3600722834,1111,1111,1111,1110,954
20230718,114300,3599662948,1110,1110,1111,1110,2122
20230718,114200,3597306455,1111,1108,1111,1108,3734
20230718,114100,3593161711,1109,1109,1111,1107,8503
20230718,114000,3583727097,1107,1107,1109,1105,2252
20230718,113900,3581236183,1106,1105,1108,1105,21
20230718,113800,3581212934,1108,1108,1108,1104,36410
20230718,113700,3540964702,1108,1109,1109,1108,229
20230718,113600,3540710943,1108,1108,1109,1107,5735
20230718,113500,3534361161,1109,1110,1111,1109,12935
20230718,113400,3520008231,1111,1110,1111,1109,10940
20230718,113300,3507864817,1110,1108,1110,1107,2323
20230718,113200,3505290186,1107,1109,1109,1107,6356
20230718,113100,3498247734,1108,1110,1110,1108,4396
20230718,113000,3493375708,1109,1109,1110,1109,6219
20230718,112900,3486473436,1109,1108,1110,1108,121
20230718,112800,3486339344,1111,1110,1111,1108,7678
20230718,112700,3477820617,1108,1108,1110,1107,1271
20230718,112600,3476413256,1110,1110,1110,1108,13593
20230718,112500,3461339002,1110,1109,1110,1108,12248
20230718,112400,3447763212,1109,1110,1110,1107,3074
20230718,112300,3444358629,1109,1108,1110,1108,11145
20230718,112200,3432000174,1109,1107,1109,1106,20258
20230718,112100,3409573432,1106,1107,1107,1106,8014
20230718,112000,3400701977,1108,1106,1108,1106,144
20230718,111900,3400542521,1107,1108,1109,1107,8730
20230718,111800,3390877262,1108,1108,1109,1107,2520
20230718,111700,3388084151,1109,1109,1109,1107,4822
20230718,111600,3382742147,1108,1108,1108,1107,11676
20230718,111500,3369814947,1109,1109,1110,1109,4631
20230718,111400,3364679148,1110,1108,1110,1108,4648
20230718,111300,3359520598,1108,1108,1109,1108,6258
20230718,111200,3352586729,1108,1109,1110,1108,20847
20230718,111100,3329483737,1110,1110,1110,1110,2184
20230718,111000,3327059497,1110,1110,1111,1110,1105
20230718,110900,3325832944,1110,1110,1110,1110,958
20230718,110800,3324769564,1111,1110,1111,1109,410
20230718,110700,3324314543,1109,1109,1111,1109,2327
20230718,110600,3321733055,1110,1111,1111,1110,2150
20230718,110500,3319344902,1110,1112,1112,1110,148
20230718,110400,3319180584,1112,1111,1112,1110,10689
20230718,110300,3307312681,1110,1111,1112,1110,9612
20230718,110200,3296633168,1112,1112,1113,1110,3991
20230718,110100,3292197820,1113,1111,1113,1110,8822
20230718,110000,3282387658,1111,1109,1111,1109,6046
20230718,105900,3275680378,1109,1108,1109,1107,8636
20230718,105800,3266110688,1108,1107,1109,1107,4205
20230718,105700,3261452495,1107,1109,1109,1107,19251
20230718,105600,3240119092,1109,1109,1110,1108,2151
20230718,105500,3237733706,1109,1108,1109,1107,15335
20230718,105400,3220743494,1108,1107,1109,1107,11341
20230718,105300,3208180024,1107,1105,1108,1105,7082
20230718,105200,3200343486,1106,1108,1108,1105,66212
20230718,105100,3127126746,1108,1107,1108,1107,5194
20230718,105000,3121376517,1108,1107,1108,1107,16819
20230718,104900,3102757544,1108,1109,1109,1107,9818
20230718,104800,3091878994,1109,1109,1109,1108,2259
20230718,104700,3089375211,1109,1109,1109,1108,2904
20230718,104600,3086157435,1109,1109,1110,1107,10169
20230718,104500,3074888464,1109,1109,1109,1108,2754
20230718,104400,3071835880,1109,1109,1110,1107,18965
20230718,104300,3050816810,1110,1108,1110,1108,2219
20230718,104200,3048357087,1109,1112,1112,1108,4231
20230718,104100,3043662545,1110,1114,1114,1109,201
20230718,104000,3043439043,1114,1113,1114,1107,51507
20230718,103900,2986340633,1114,1113,1114,1112,1347
20230718,103800,2984841248,1113,1113,1113,1112,934
20230718,103700,2983802332,1111,1113,1113,1111,9611
20230718,103600,2973111294,1112,1110,1113,1110,6651
20230718,103500,2965715878,1111,1109,1111,1109,2702
20230718,103400,2962718279,1111,1109,1112,1109,14092
20230718,103300,2947086701,1110,1111,1112,1109,35217
20230718,103200,2908010231,1112,1112,1112,1110,16618
20230718,103100,2889557720,1111,1111,1112,1111,1265
20230718,103000,2888151848,1112,1113,1113,1111,6445
20230718,102900,2880986926,1113,1113,1113,1112,4677
20230718,102800,2875783595,1112,1113,1113,1111,9450
20230718,102700,2865278322,1113,1112,1113,1110,46732
20230718,102600,2813371849,1111,1113,1113,1111,8816
20230718,102500,2803570062,1112,1112,1114,1112,3193
20230718,102400,2800017334,1112,1112,1114,1112,4381
20230718,102300,2795145094,1114,1113,1114,1112,7035
20230718,102200,2787316270,1113,1114,1114,1112,8220
20230718,102100,2778175271,1114,1112,1114,1111,18687
20230718,102000,2757402021,1112,1112,1114,1111,9494
20230718,101900,2746846133,1114,1112,1115,1112,10512
20230718,101800,2735154026,1115,1114,1115,1111,26841
20230718,101700,2705305677,1114,1115,1115,1114,7747
20230718,101600,2696674332,1114,1114,1115,1113,7857
20230718,101500,2687923659,1114,1114,1114,1112,23007
20230718,101400,2662308557,1114,1114,1114,1113,14118
20230718,101300,2646581309,1114,1113,1114,1112,20648
20230718,101200,2623601622,1113,1113,1115,1112,47044
20230718,101100,2571260327,1115,1116,1116,1113,18345
20230718,101000,2550842020,1113,1117,1117,1113,26540
20230718,100900,2521299377,1117,1113,1118,1113,14865
20230718,100800,2504709665,1118,1119,1119,1113,15262
20230718,100700,2487705291,1119,1116,1122,1113,28559
20230718,100600,2455833780,1118,1118,1119,1114,4440
20230718,100500,2450881742,1118,1114,1119,1112,15237
20230718,100400,2433915901,1114,1116,1117,1113,12519
20230718,100300,2419965047,1119,1119,1119,1116,4913
20230718,100200,2414478983,1118,1119,1119,1118,2674
20230718,100100,2411488182,1120,1117,1120,1116,8582
20230718,100000,2401901273,1117,1116,1117,1114,4226
20230718,095900,2397186492,1116,1115,1116,1113,9546
20230718,095800,2386549564,1116,1116,1116,1113,18469
20230718,095700,2365968343,1116,1115,1116,1114,7045
20230718,095600,2358117456,1116,1114,1116,1113,30721
20230718,095500,2323909963,1114,1116,1116,1113,6022
20230718,095400,2317198829,1116,1116,1116,1113,43966
20230718,095300,2268219506,1116,1118,1118,1115,4987
20230718,095200,2262651592,1118,1120,1120,1116,7957
20230718,095100,2253759556,1119,1121,1122,1119,6982
20230718,095000,2245939051,1121,1122,1124,1120,13325
20230718,094900,2230996452,1122,1120,1124,1120,12638
20230718,094800,2216816100,1120,1126,1128,1116,28070
20230718,094700,2185324920,1128,1125,1129,1123,44535
20230718,094600,2135240067,1125,1128,1132,1121,111222
20230718,094500,2010039060,1130,1115,1130,1115,60607
20230718,094400,1942166498,1115,1116,1120,1113,43489
20230718,094300,1893671624,1116,1115,1116,1114,2119
20230718,094200,1891309653,1115,1118,1118,1115,12154
20230718,094100,1877750719,1118,1118,1118,1115,2246
20230718,094000,1875246288,1115,1116,1116,1113,27944
20230718,093900,1844116615,1117,1119,1120,1116,9474
20230718,093800,1833523023,1120,1118,1121,1118,3536
20230718,093700,1829567413,1118,1113,1118,1112,47725
20230718,093600,1776430996,1113,1118,1119,1112,115424
20230718,093500,1647593019,1118,1119,1119,1117,14042
20230718,093400,1631894655,1119,1122,1122,1118,65025
20230718,093300,1559090552,1124,1125,1125,1120,51554
20230718,093200,1501262851,1124,1128,1128,1123,3441
20230718,093100,1497394741,1127,1126,1127,1123,25602
20230718,093000,1468599342,1125,1126,1128,1125,7752
20230718,092900,1459863926,1125,1123,1125,1123,30935
20230718,092800,1425067509,1123,1123,1124,1123,14993
20230718,092700,1408224632,1123,1123,1124,1122,19370
20230718,092600,1386481094,1123,1124,1124,1121,18166
20230718,092500,1366095389,1124,1124,1125,1122,15518
20230718,092400,1348662679,1124,1125,1126,1124,9649
20230718,092300,1337810372,1126,1124,1127,1123,13388
20230718,092200,1322752809,1124,1124,1127,1121,57051
20230718,092100,1258691697,1125,1125,1125,1123,43010
20230718,092000,1210337135,1126,1128,1129,1125,51881
20230718,091900,1151917619,1128,1132,1132,1128,32186
20230718,091800,1115561643,1132,1132,1133,1129,28211
20230718,091700,1083655364,1133,1131,1134,1131,21549
20230718,091600,1059257266,1131,1131,1134,1129,37979
20230718,091500,1016295241,1130,1130,1132,1127,23993
20230718,091400,989207864,1130,1135,1135,1130,45864
20230718,091300,937346436,1135,1135,1135,1131,10437
20230718,091200,925531361,1131,1130,1136,1128,28965
20230718,091100,892817351,1137,1137,1139,1128,134158
20230718,091000,740797508,1137,1135,1140,1126,63414
20230718,090900,668743844,1136,1142,1145,1120,125364
20230718,090800,527287986,1140,1151,1152,1139,107395
20230718,090700,404202349,1152,1155,1160,1151,42025
20230718,090600,355729920,1160,1155,1161,1154,34933
20230718,090500,315331151,1155,1162,1162,1154,56998
20230718,090400,249359323,1162,1161,1162,1160,3065
20230718,090300,245801329,1161,1162,1162,1157,19589
20230718,090200,223100813,1162,1163,1164,1159,47454
20230718,090100,168002287,1160,1166,1166,1160,35102
20230718,090000,127171452,1166,1170,1171,1165,107740