KissMeData/022220/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190300,97087016,1393,1393,1393,1393,289
20230718,190200,97087016,1393,1393,1393,1393,0
20230718,190100,97087016,1393,1393,1393,1393,0
20230718,190000,97087016,1393,1393,1393,1393,0
20230718,185900,97087016,1393,1393,1393,1393,0
20230718,185800,97087016,1393,1393,1393,1393,0
20230718,185700,97087016,1393,1393,1393,1393,0
20230718,185600,97087016,1393,1393,1393,1393,0
20230718,185500,97087016,1393,1393,1393,1393,0
20230718,185400,97087016,1393,1393,1393,1393,0
20230718,185300,97087016,1393,1393,1393,1393,0
20230718,185200,97087016,1393,1393,1393,1393,0
20230718,185100,97087016,1393,1393,1393,1393,0
20230718,185000,97087016,1393,1393,1393,1393,0
20230718,184900,97087016,1393,1393,1393,1393,0
20230718,184800,97087016,1393,1393,1393,1393,0
20230718,184700,97087016,1393,1393,1393,1393,0
20230718,184600,97087016,1393,1393,1393,1393,0
20230718,184500,97087016,1393,1393,1393,1393,0
20230718,184400,97087016,1393,1393,1393,1393,0
20230718,184300,97087016,1393,1393,1393,1393,0
20230718,184200,97087016,1393,1393,1393,1393,0
20230718,184100,97087016,1393,1393,1393,1393,0
20230718,184000,97087016,1393,1393,1393,1393,0
20230718,183900,97087016,1393,1393,1393,1393,0
20230718,183800,97087016,1393,1393,1393,1393,0
20230718,183700,97087016,1393,1393,1393,1393,0
20230718,183600,97087016,1393,1393,1393,1393,0
20230718,183500,97087016,1393,1393,1393,1393,0
20230718,183400,97087016,1393,1393,1393,1393,0
20230718,183300,97087016,1393,1393,1393,1393,289
20230718,183200,97087016,1393,1393,1393,1393,0
20230718,183100,97087016,1393,1393,1393,1393,0
20230718,183000,97087016,1393,1393,1393,1393,0
20230718,182900,97087016,1393,1393,1393,1393,0
20230718,182800,97087016,1393,1393,1393,1393,0
20230718,182700,97087016,1393,1393,1393,1393,0
20230718,182600,97087016,1393,1393,1393,1393,0
20230718,182500,97087016,1393,1393,1393,1393,0
20230718,182400,97087016,1393,1393,1393,1393,0
20230718,182300,97087016,1393,1393,1393,1393,0
20230718,182200,97087016,1393,1393,1393,1393,0
20230718,182100,97087016,1393,1393,1393,1393,0
20230718,182000,97087016,1393,1393,1393,1393,0
20230718,181900,97087016,1393,1393,1393,1393,0
20230718,181800,97087016,1393,1393,1393,1393,0
20230718,181700,97087016,1393,1393,1393,1393,0
20230718,181600,97087016,1393,1393,1393,1393,0
20230718,181500,97087016,1393,1393,1393,1393,0
20230718,181400,97087016,1393,1393,1393,1393,0
20230718,181300,97087016,1393,1393,1393,1393,0
20230718,181200,97087016,1393,1393,1393,1393,0
20230718,181100,97087016,1393,1393,1393,1393,0
20230718,181000,97087016,1393,1393,1393,1393,0
20230718,180900,97087016,1393,1393,1393,1393,0
20230718,180800,97087016,1393,1393,1393,1393,0
20230718,180700,97087016,1393,1393,1393,1393,0
20230718,180600,97087016,1393,1393,1393,1393,0
20230718,180500,97087016,1393,1393,1393,1393,0
20230718,180400,97087016,1393,1393,1393,1393,0
20230718,180300,97087016,1393,1393,1393,1393,289
20230718,180200,97087016,1393,1393,1393,1393,0
20230718,180100,97087016,1393,1393,1393,1393,0
20230718,180000,97087016,1393,1393,1393,1393,0
20230718,175900,97087016,1393,1393,1393,1393,0
20230718,175800,97087016,1393,1393,1393,1393,0
20230718,175700,97087016,1393,1393,1393,1393,0
20230718,175600,97087016,1393,1393,1393,1393,0
20230718,175500,97087016,1393,1393,1393,1393,0
20230718,175400,97087016,1393,1393,1393,1393,0
20230718,175300,97087016,1393,1393,1393,1393,0
20230718,175200,97087016,1393,1393,1393,1393,0
20230718,175100,97087016,1393,1393,1393,1393,0
20230718,175000,97087016,1393,1393,1393,1393,0
20230718,174900,97087016,1393,1393,1393,1393,0
20230718,174800,97087016,1393,1393,1393,1393,0
20230718,174700,97087016,1393,1393,1393,1393,0
20230718,174600,97087016,1393,1393,1393,1393,0
20230718,174500,97087016,1393,1393,1393,1393,0
20230718,174400,97087016,1393,1393,1393,1393,0
20230718,174300,97087016,1393,1393,1393,1393,0
20230718,174200,97087016,1393,1393,1393,1393,0
20230718,174100,97087016,1393,1393,1393,1393,0
20230718,174000,97087016,1393,1393,1393,1393,0
20230718,173900,97087016,1393,1393,1393,1393,0
20230718,173800,97087016,1393,1393,1393,1393,0
20230718,173700,97087016,1393,1393,1393,1393,0
20230718,173600,97087016,1393,1393,1393,1393,0
20230718,173500,97087016,1393,1393,1393,1393,0
20230718,173400,97087016,1393,1393,1393,1393,0
20230718,173300,97087016,1393,1393,1393,1393,289
20230718,173200,97087016,1393,1393,1393,1393,0
20230718,173100,97087016,1393,1393,1393,1393,0
20230718,173000,97087016,1393,1393,1393,1393,0
20230718,172900,97087016,1393,1393,1393,1393,0
20230718,172800,97087016,1393,1393,1393,1393,0
20230718,172700,97087016,1393,1393,1393,1393,0
20230718,172600,97087016,1393,1393,1393,1393,0
20230718,172500,97087016,1393,1393,1393,1393,0
20230718,172400,97087016,1393,1393,1393,1393,0
20230718,172300,97087016,1393,1393,1393,1393,0
20230718,172200,97087016,1393,1393,1393,1393,0
20230718,172100,97087016,1393,1393,1393,1393,0
20230718,172000,97087016,1393,1393,1393,1393,0
20230718,171900,97087016,1393,1393,1393,1393,0
20230718,171800,97087016,1393,1393,1393,1393,0
20230718,171700,97087016,1393,1393,1393,1393,0
20230718,171600,97087016,1393,1393,1393,1393,0
20230718,171500,97087016,1393,1393,1393,1393,0
20230718,171400,97087016,1393,1393,1393,1393,0
20230718,171300,97087016,1393,1393,1393,1393,0
20230718,171200,97087016,1393,1393,1393,1393,0
20230718,171100,97087016,1393,1393,1393,1393,0
20230718,171000,97087016,1393,1393,1393,1393,0
20230718,170900,97087016,1393,1393,1393,1393,0
20230718,170800,97087016,1393,1393,1393,1393,0
20230718,170700,97087016,1393,1393,1393,1393,0
20230718,170600,97087016,1393,1393,1393,1393,0
20230718,170500,97087016,1393,1393,1393,1393,0
20230718,170400,97087016,1393,1393,1393,1393,0
20230718,170300,97087016,1393,1393,1393,1393,289
20230718,170200,97087016,1393,1393,1393,1393,0
20230718,170100,97087016,1393,1393,1393,1393,0
20230718,170000,97087016,1393,1393,1393,1393,0
20230718,165900,97087016,1393,1393,1393,1393,0
20230718,165800,97087016,1393,1393,1393,1393,0
20230718,165700,97087016,1393,1393,1393,1393,0
20230718,165600,97087016,1393,1393,1393,1393,0
20230718,165500,97087016,1393,1393,1393,1393,0
20230718,165400,97087016,1393,1393,1393,1393,0
20230718,165300,97087016,1393,1393,1393,1393,0
20230718,165200,97087016,1393,1393,1393,1393,0
20230718,165100,97087016,1393,1393,1393,1393,0
20230718,165000,97087016,1393,1393,1393,1393,0
20230718,164900,97087016,1393,1393,1393,1393,0
20230718,164800,97087016,1393,1393,1393,1393,0
20230718,164700,97087016,1393,1393,1393,1393,0
20230718,164600,97087016,1393,1393,1393,1393,0
20230718,164500,97087016,1393,1393,1393,1393,0
20230718,164400,97087016,1393,1393,1393,1393,0
20230718,164300,97087016,1393,1393,1393,1393,0
20230718,164200,97087016,1393,1393,1393,1393,0
20230718,164100,97087016,1393,1393,1393,1393,0
20230718,164000,97087016,1393,1393,1393,1393,0
20230718,163900,97087016,1393,1393,1393,1393,0
20230718,163800,97087016,1393,1393,1393,1393,0
20230718,163700,97087016,1393,1393,1393,1393,0
20230718,163600,97087016,1393,1393,1393,1393,0
20230718,163500,97087016,1393,1393,1393,1393,0
20230718,163400,97087016,1393,1393,1393,1393,0
20230718,163300,97087016,1393,1393,1393,1393,289
20230718,163200,97087016,1393,1393,1393,1393,0
20230718,163100,97087016,1393,1393,1393,1393,0
20230718,163000,97087016,1393,1393,1393,1393,0
20230718,162900,97087016,1393,1393,1393,1393,0
20230718,162800,97087016,1393,1393,1393,1393,0
20230718,162700,97087016,1393,1393,1393,1393,0
20230718,162600,97087016,1393,1393,1393,1393,0
20230718,162500,97087016,1393,1393,1393,1393,0
20230718,162400,97087016,1393,1393,1393,1393,0
20230718,162300,97087016,1393,1393,1393,1393,0
20230718,162200,97087016,1393,1393,1393,1393,0
20230718,162100,97087016,1393,1393,1393,1393,0
20230718,162000,97087016,1393,1393,1393,1393,0
20230718,161900,97087016,1393,1393,1393,1393,0
20230718,161800,97087016,1393,1393,1393,1393,0
20230718,161700,97087016,1393,1393,1393,1393,0
20230718,161600,97087016,1393,1393,1393,1393,0
20230718,161500,97087016,1393,1393,1393,1393,0
20230718,161400,97087016,1393,1393,1393,1393,0
20230718,161300,97087016,1393,1393,1393,1393,0
20230718,161200,97087016,1393,1393,1393,1393,0
20230718,161100,97087016,1393,1393,1393,1393,0
20230718,161000,97087016,1393,1393,1393,1393,0
20230718,160900,97087016,1393,1393,1393,1393,0
20230718,160800,97087016,1393,1393,1393,1393,0
20230718,160700,97087016,1393,1393,1393,1393,0
20230718,160600,97087016,1393,1393,1393,1393,0
20230718,160500,97087016,1393,1393,1393,1393,0
20230718,160400,97087016,1393,1393,1393,1393,0
20230718,160300,97087016,1393,1393,1393,1393,289
20230718,160200,97087016,1393,1393,1393,1393,0
20230718,160100,97087016,1393,1393,1393,1393,0
20230718,160000,97087016,1393,1393,1393,1393,0
20230718,155900,97087016,1393,1393,1393,1393,0
20230718,155800,97087016,1393,1393,1393,1393,0
20230718,155700,97087016,1393,1393,1393,1393,0
20230718,155600,97087016,1393,1393,1393,1393,0
20230718,155500,97087016,1393,1393,1393,1393,0
20230718,155400,97087016,1393,1393,1393,1393,0
20230718,155300,97087016,1393,1393,1393,1393,0
20230718,155200,97087016,1393,1393,1393,1393,0
20230718,155100,97087016,1393,1393,1393,1393,0
20230718,155000,97087016,1393,1393,1393,1393,0
20230718,154900,97087016,1393,1393,1393,1393,0
20230718,154800,97087016,1393,1393,1393,1393,0
20230718,154700,97087016,1393,1393,1393,1393,0
20230718,154600,97087016,1393,1393,1393,1393,0
20230718,154500,97087016,1393,1393,1393,1393,0
20230718,154400,97087016,1393,1393,1393,1393,0
20230718,154300,97087016,1393,1393,1393,1393,0
20230718,154200,97087016,1393,1393,1393,1393,0
20230718,154100,97087016,1393,1393,1393,1393,0
20230718,154000,97087016,1393,1393,1393,1393,0
20230718,153900,97087016,1393,1393,1393,1393,0
20230718,153800,97087016,1393,1393,1393,1393,0
20230718,153700,97087016,1393,1393,1393,1393,0
20230718,153600,97087016,1393,1393,1393,1393,0
20230718,153500,97087016,1393,1393,1393,1393,0
20230718,153400,97087016,1393,1393,1393,1393,0
20230718,153300,97087016,1393,1393,1393,1393,289
20230718,153200,97087016,1393,1393,1393,1393,0
20230718,153100,97087016,1393,1393,1393,1393,0
20230718,153000,97087016,1393,1393,1393,1393,289
20230718,152900,96684439,1389,1389,1389,1389,0
20230718,152800,96684439,1389,1389,1389,1389,0
20230718,152700,96684439,1389,1389,1389,1389,0
20230718,152600,96684439,1389,1389,1389,1389,0
20230718,152500,96684439,1389,1389,1389,1389,0
20230718,152400,96684439,1389,1389,1389,1389,0
20230718,152300,96684439,1389,1389,1389,1389,0
20230718,152200,96684439,1389,1389,1389,1389,0
20230718,152100,96684439,1389,1389,1389,1389,0
20230718,152000,96684439,1389,1389,1389,1389,0
20230718,151900,96684439,1389,1389,1389,1389,35
20230718,151800,96635824,1389,1389,1389,1389,4
20230718,151700,96630268,1387,1387,1387,1387,25
20230718,151600,96595593,1389,1389,1389,1389,6
20230718,151500,96587259,1389,1389,1389,1389,0
20230718,151400,96587259,1389,1389,1389,1389,0
20230718,151300,96587259,1389,1389,1389,1389,0
20230718,151200,96587259,1389,1389,1389,1389,100
20230718,151100,96448359,1389,1389,1389,1389,0
20230718,151000,96448359,1389,1389,1389,1389,0
20230718,150900,96448359,1389,1389,1389,1389,4
20230718,150800,96442803,1388,1388,1388,1388,0
20230718,150700,96442803,1388,1388,1388,1388,0
20230718,150600,96442803,1388,1384,1388,1384,517
20230718,150500,95727271,1383,1383,1383,1383,0
20230718,150400,95727271,1383,1383,1383,1383,0
20230718,150300,95727271,1383,1383,1383,1383,1010
20230718,150200,94330441,1384,1384,1384,1384,0
20230718,150100,94330441,1384,1384,1384,1384,0
20230718,150000,94330441,1384,1385,1385,1384,2284
20230718,145900,91169313,1385,1385,1385,1385,0
20230718,145800,91169313,1385,1385,1385,1385,0
20230718,145700,91169313,1385,1385,1385,1385,8535
20230718,145600,79348338,1385,1385,1385,1385,358
20230718,145500,78852508,1389,1389,1389,1389,1
20230718,145400,78851119,1389,1389,1389,1389,0
20230718,145300,78851119,1389,1389,1389,1389,5
20230718,145200,78844174,1389,1389,1389,1389,0
20230718,145100,78844174,1389,1386,1389,1386,32
20230718,145000,78799819,1386,1386,1386,1386,4
20230718,144900,78794275,1386,1386,1386,1386,1
20230718,144800,78792889,1385,1385,1385,1385,0
20230718,144700,78792889,1385,1385,1385,1385,500
20230718,144600,78100389,1385,1385,1385,1385,692
20230718,144500,77141969,1385,1385,1385,1385,0
20230718,144400,77141969,1385,1385,1385,1385,0
20230718,144300,77141969,1385,1385,1385,1385,0
20230718,144200,77141969,1385,1385,1385,1385,0
20230718,144100,77141969,1385,1385,1385,1385,0
20230718,144000,77141969,1385,1385,1385,1385,0
20230718,143900,77141969,1385,1385,1385,1385,500
20230718,143800,76449469,1385,1385,1385,1385,0
20230718,143700,76449469,1385,1385,1385,1385,0
20230718,143600,76449469,1385,1385,1385,1385,0
20230718,143500,76449469,1385,1385,1385,1385,3000
20230718,143400,72294469,1389,1389,1389,1389,1
20230718,143300,72293080,1389,1389,1389,1389,0
20230718,143200,72293080,1389,1389,1389,1389,0
20230718,143100,72293080,1389,1389,1389,1389,0
20230718,143000,72293080,1389,1389,1389,1389,0
20230718,142900,72293080,1389,1389,1389,1389,0
20230718,142800,72293080,1389,1389,1389,1389,0
20230718,142700,72293080,1389,1389,1389,1389,0
20230718,142600,72293080,1389,1389,1389,1389,0
20230718,142500,72293080,1389,1389,1389,1389,4
20230718,142400,72287524,1389,1386,1389,1386,2
20230718,142300,72284749,1385,1385,1385,1385,0
20230718,142200,72284749,1385,1385,1385,1385,0
20230718,142100,72284749,1385,1385,1385,1385,0
20230718,142000,72284749,1385,1385,1385,1385,0
20230718,141900,72284749,1385,1385,1385,1385,0
20230718,141800,72284749,1385,1385,1385,1385,0
20230718,141700,72284749,1385,1385,1385,1385,0
20230718,141600,72284749,1385,1385,1385,1385,0
20230718,141500,72284749,1385,1385,1385,1385,0
20230718,141400,72284749,1385,1385,1385,1385,2200
20230718,141300,69237749,1385,1385,1385,1385,0
20230718,141200,69237749,1385,1385,1385,1385,0
20230718,141100,69237749,1385,1385,1385,1385,0
20230718,141000,69237749,1385,1385,1385,1385,6
20230718,140900,69229439,1385,1385,1385,1385,0
20230718,140800,69229439,1385,1385,1385,1385,308
20230718,140700,68802859,1385,1385,1385,1385,250
20230718,140600,68456609,1385,1385,1385,1385,399
20230718,140500,67903994,1386,1386,1386,1386,1
20230718,140400,67902608,1392,1392,1392,1392,0
20230718,140300,67902608,1392,1386,1392,1386,260
20230718,140200,67542242,1386,1386,1386,1386,0
20230718,140100,67542242,1386,1386,1386,1386,0
20230718,140000,67542242,1386,1386,1386,1386,0
20230718,135900,67542242,1386,1386,1386,1386,0
20230718,135800,67542242,1386,1386,1386,1386,49
20230718,135700,67474328,1393,1393,1393,1393,0
20230718,135600,67474328,1393,1393,1393,1393,0
20230718,135500,67474328,1393,1393,1393,1393,0
20230718,135400,67474328,1393,1393,1393,1393,0
20230718,135300,67474328,1393,1393,1393,1393,0
20230718,135200,67474328,1393,1393,1393,1393,0
20230718,135100,67474328,1393,1386,1393,1386,3
20230718,135000,67470163,1385,1385,1385,1385,0
20230718,134900,67470163,1385,1385,1385,1385,0
20230718,134800,67470163,1385,1385,1385,1385,0
20230718,134700,67470163,1385,1385,1385,1385,164
20230718,134600,67243023,1385,1385,1385,1385,0
20230718,134500,67243023,1385,1385,1385,1385,0
20230718,134400,67243023,1385,1385,1385,1385,9
20230718,134300,67230558,1386,1386,1386,1386,0
20230718,134200,67230558,1386,1386,1386,1386,0
20230718,134100,67230558,1386,1386,1386,1386,10
20230718,134000,67216698,1386,1386,1386,1386,0
20230718,133900,67216698,1386,1386,1386,1386,0
20230718,133800,67216698,1386,1386,1386,1386,0
20230718,133700,67216698,1386,1385,1386,1385,350
20230718,133600,66731706,1386,1386,1386,1386,75
20230718,133500,66627756,1386,1386,1386,1386,0
20230718,133400,66627756,1386,1386,1386,1386,0
20230718,133300,66627756,1386,1386,1386,1386,0
20230718,133200,66627756,1386,1386,1386,1386,0
20230718,133100,66627756,1386,1386,1386,1386,0
20230718,133000,66627756,1386,1386,1386,1386,0
20230718,132900,66627756,1386,1386,1386,1386,0
20230718,132800,66627756,1386,1386,1386,1386,0
20230718,132700,66627756,1386,1386,1386,1386,0
20230718,132600,66627756,1386,1386,1386,1386,0
20230718,132500,66627756,1386,1386,1386,1386,20
20230718,132400,66600036,1385,1385,1385,1385,64
20230718,132300,66511396,1386,1386,1386,1386,0
20230718,132200,66511396,1386,1386,1386,1386,78
20230718,132100,66403288,1385,1385,1385,1385,0
20230718,132000,66403288,1385,1385,1385,1385,0
20230718,131900,66403288,1385,1385,1385,1385,0
20230718,131800,66403288,1385,1385,1385,1385,0
20230718,131700,66403288,1385,1385,1385,1385,0
20230718,131600,66403288,1385,1385,1385,1385,60
20230718,131500,66320188,1390,1390,1390,1390,0
20230718,131400,66320188,1390,1390,1390,1390,0
20230718,131300,66320188,1390,1390,1390,1390,0
20230718,131200,66320188,1390,1390,1390,1390,0
20230718,131100,66320188,1390,1390,1390,1390,0
20230718,131000,66320188,1390,1390,1390,1390,1
20230718,130900,66318798,1386,1386,1386,1386,0
20230718,130800,66318798,1386,1386,1386,1386,0
20230718,130700,66318798,1386,1386,1386,1386,0
20230718,130600,66318798,1386,1386,1386,1386,0
20230718,130500,66318798,1386,1386,1386,1386,0
20230718,130400,66318798,1386,1386,1386,1386,0
20230718,130300,66318798,1386,1386,1386,1386,0
20230718,130200,66318798,1386,1386,1386,1386,0
20230718,130100,66318798,1386,1386,1386,1386,160
20230718,130000,66097038,1386,1386,1386,1386,0
20230718,125900,66097038,1386,1386,1386,1386,0
20230718,125800,66097038,1386,1386,1386,1386,0
20230718,125700,66097038,1386,1386,1386,1386,0
20230718,125600,66097038,1386,1386,1386,1386,0
20230718,125500,66097038,1386,1386,1386,1386,0
20230718,125400,66097038,1386,1386,1386,1386,0
20230718,125300,66097038,1386,1386,1386,1386,1000
20230718,125200,64711038,1387,1387,1387,1387,0
20230718,125100,64711038,1387,1387,1387,1387,0
20230718,125000,64711038,1387,1387,1387,1387,0
20230718,124900,64711038,1387,1387,1387,1387,0
20230718,124800,64711038,1387,1387,1387,1387,1
20230718,124700,64709651,1386,1386,1386,1386,0
20230718,124600,64709651,1386,1386,1386,1386,0
20230718,124500,64709651,1386,1386,1386,1386,0
20230718,124400,64709651,1386,1386,1386,1386,0
20230718,124300,64709651,1386,1386,1386,1386,0
20230718,124200,64709651,1386,1386,1386,1386,0
20230718,124100,64709651,1386,1386,1386,1386,304
20230718,124000,64288307,1385,1385,1385,1385,950
20230718,123900,62972557,1390,1390,1390,1390,0
20230718,123800,62972557,1390,1390,1390,1390,0
20230718,123700,62972557,1390,1390,1390,1390,0
20230718,123600,62972557,1390,1388,1390,1388,1000
20230718,123500,61583462,1387,1387,1387,1387,0
20230718,123400,61583462,1387,1387,1387,1387,0
20230718,123300,61583462,1387,1387,1387,1387,0
20230718,123200,61583462,1387,1387,1387,1387,0
20230718,123100,61583462,1387,1387,1387,1387,0
20230718,123000,61583462,1387,1387,1387,1387,0
20230718,122900,61583462,1387,1387,1387,1387,0
20230718,122800,61583462,1387,1387,1387,1387,0
20230718,122700,61583462,1387,1387,1387,1387,0
20230718,122600,61583462,1387,1387,1387,1387,0
20230718,122500,61583462,1387,1387,1387,1387,0
20230718,122400,61583462,1387,1387,1387,1387,1
20230718,122300,61582075,1387,1387,1387,1387,0
20230718,122200,61582075,1387,1387,1387,1387,0
20230718,122100,61582075,1387,1387,1387,1387,0
20230718,122000,61582075,1387,1387,1387,1387,0
20230718,121900,61582075,1387,1387,1387,1387,0
20230718,121800,61582075,1387,1387,1387,1387,0
20230718,121700,61582075,1387,1387,1387,1387,0
20230718,121600,61582075,1387,1387,1387,1387,0
20230718,121500,61582075,1387,1387,1387,1387,300
20230718,121400,61165975,1384,1384,1384,1384,200
20230718,121300,60889175,1384,1384,1384,1384,0
20230718,121200,60889175,1384,1383,1384,1383,170
20230718,121100,60653945,1384,1384,1384,1384,201
20230718,121000,60375761,1385,1385,1385,1385,0
20230718,120900,60375761,1385,1385,1385,1385,0
20230718,120800,60375761,1385,1385,1385,1385,180
20230718,120700,60126461,1386,1386,1386,1386,0
20230718,120600,60126461,1386,1386,1386,1386,0
20230718,120500,60126461,1386,1386,1386,1386,0
20230718,120400,60126461,1386,1386,1386,1386,0
20230718,120300,60126461,1386,1386,1386,1386,0
20230718,120200,60126461,1386,1386,1386,1386,0
20230718,120100,60126461,1386,1386,1386,1386,300
20230718,120000,59710661,1386,1386,1386,1386,0
20230718,115900,59710661,1386,1386,1386,1386,0
20230718,115800,59710661,1386,1386,1386,1386,0
20230718,115700,59710661,1386,1386,1386,1386,430
20230718,115600,59114681,1384,1384,1384,1384,0
20230718,115500,59114681,1384,1384,1384,1384,0
20230718,115400,59114681,1384,1384,1384,1384,0
20230718,115300,59114681,1384,1384,1384,1384,0
20230718,115200,59114681,1384,1384,1384,1384,0
20230718,115100,59114681,1384,1384,1384,1384,0
20230718,115000,59114681,1384,1384,1384,1384,0
20230718,114900,59114681,1384,1384,1384,1384,0
20230718,114800,59114681,1384,1384,1384,1384,10
20230718,114700,59100841,1384,1384,1384,1384,0
20230718,114600,59100841,1384,1384,1384,1384,0
20230718,114500,59100841,1384,1384,1384,1384,25
20230718,114400,59066241,1383,1383,1383,1383,0
20230718,114300,59066241,1383,1383,1383,1383,20
20230718,114200,59038581,1383,1383,1383,1383,1130
20230718,114100,57475791,1383,1386,1386,1383,5123
20230718,114000,50388997,1385,1385,1385,1385,20
20230718,113900,50361297,1384,1384,1384,1384,0
20230718,113800,50361297,1384,1386,1386,1384,4025
20230718,113700,44788581,1385,1385,1385,1385,0
20230718,113600,44788581,1385,1385,1385,1385,0
20230718,113500,44788581,1385,1385,1385,1385,0
20230718,113400,44788581,1385,1385,1385,1385,0
20230718,113300,44788581,1385,1386,1386,1385,3061
20230718,113200,40548902,1386,1388,1388,1386,939
20230718,113100,39247056,1396,1396,1396,1396,0
20230718,113000,39247056,1396,1396,1396,1396,0
20230718,112900,39247056,1396,1396,1396,1396,1
20230718,112800,39245660,1396,1396,1396,1396,1
20230718,112700,39244264,1396,1396,1396,1396,0
20230718,112600,39244264,1396,1396,1396,1396,0
20230718,112500,39244264,1396,1396,1396,1396,0
20230718,112400,39244264,1396,1396,1396,1396,0
20230718,112300,39244264,1396,1396,1396,1396,0
20230718,112200,39244264,1396,1396,1396,1396,0
20230718,112100,39244264,1396,1396,1396,1396,0
20230718,112000,39244264,1396,1396,1396,1396,0
20230718,111900,39244264,1396,1396,1396,1396,0
20230718,111800,39244264,1396,1396,1396,1396,0
20230718,111700,39244264,1396,1396,1396,1396,0
20230718,111600,39244264,1396,1396,1396,1396,0
20230718,111500,39244264,1396,1396,1396,1396,0
20230718,111400,39244264,1396,1396,1396,1396,9
20230718,111300,39231700,1396,1396,1396,1396,0
20230718,111200,39231700,1396,1396,1396,1396,0
20230718,111100,39231700,1396,1396,1396,1396,10
20230718,111000,39217740,1396,1396,1396,1396,0
20230718,110900,39217740,1396,1396,1396,1396,0
20230718,110800,39217740,1396,1396,1396,1396,0
20230718,110700,39217740,1396,1396,1396,1396,0
20230718,110600,39217740,1396,1396,1396,1396,0
20230718,110500,39217740,1396,1396,1396,1396,0
20230718,110400,39217740,1396,1396,1396,1396,0
20230718,110300,39217740,1396,1396,1396,1396,0
20230718,110200,39217740,1396,1396,1396,1396,0
20230718,110100,39217740,1396,1396,1396,1396,0
20230718,110000,39217740,1396,1396,1396,1396,1
20230718,105900,39216344,1386,1391,1391,1386,3418
20230718,105800,34476905,1396,1396,1396,1396,160
20230718,105700,34253545,1396,1396,1396,1396,0
20230718,105600,34253545,1396,1396,1396,1396,0
20230718,105500,34253545,1396,1396,1396,1396,0
20230718,105400,34253545,1396,1396,1396,1396,0
20230718,105300,34253545,1396,1396,1396,1396,10
20230718,105200,34239585,1396,1396,1396,1396,100
20230718,105100,34099985,1396,1396,1396,1396,0
20230718,105000,34099985,1396,1396,1396,1396,0
20230718,104900,34099985,1396,1396,1396,1396,0
20230718,104800,34099985,1396,1396,1396,1396,0
20230718,104700,34099985,1396,1396,1396,1396,1
20230718,104600,34098589,1390,1390,1390,1390,0
20230718,104500,34098589,1390,1390,1390,1390,0
20230718,104400,34098589,1390,1390,1390,1390,0
20230718,104300,34098589,1390,1390,1390,1390,0
20230718,104200,34098589,1390,1390,1390,1390,0
20230718,104100,34098589,1390,1390,1390,1390,4
20230718,104000,34093029,1390,1390,1390,1390,27
20230718,103900,34055499,1390,1390,1390,1390,3
20230718,103800,34051329,1390,1390,1390,1390,0
20230718,103700,34051329,1390,1390,1390,1390,0
20230718,103600,34051329,1390,1390,1390,1390,0
20230718,103500,34051329,1390,1390,1390,1390,0
20230718,103400,34051329,1390,1390,1390,1390,0
20230718,103300,34051329,1390,1390,1390,1390,0
20230718,103200,34051329,1390,1390,1390,1390,30
20230718,103100,34009629,1390,1390,1390,1390,0
20230718,103000,34009629,1390,1390,1390,1390,4
20230718,102900,34004069,1390,1390,1390,1390,0
20230718,102800,34004069,1390,1390,1390,1390,0
20230718,102700,34004069,1390,1390,1390,1390,0
20230718,102600,34004069,1390,1390,1390,1390,6
20230718,102500,33995729,1387,1387,1387,1387,0
20230718,102400,33995729,1387,1387,1387,1387,0
20230718,102300,33995729,1387,1387,1387,1387,0
20230718,102200,33995729,1387,1387,1387,1387,0
20230718,102100,33995729,1387,1387,1387,1387,0
20230718,102000,33995729,1387,1387,1387,1387,1
20230718,101900,33994342,1390,1390,1390,1390,10
20230718,101800,33980442,1390,1390,1390,1390,0
20230718,101700,33980442,1390,1390,1390,1390,0
20230718,101600,33980442,1390,1390,1390,1390,0
20230718,101500,33980442,1390,1390,1390,1390,0
20230718,101400,33980442,1390,1390,1390,1390,0
20230718,101300,33980442,1390,1390,1390,1390,7
20230718,101200,33970712,1386,1386,1386,1386,0
20230718,101100,33970712,1386,1386,1386,1386,0
20230718,101000,33970712,1386,1386,1386,1386,0
20230718,100900,33970712,1386,1386,1386,1386,0
20230718,100800,33970712,1386,1386,1386,1386,0
20230718,100700,33970712,1386,1386,1386,1386,0
20230718,100600,33970712,1386,1386,1386,1386,0
20230718,100500,33970712,1386,1386,1386,1386,0
20230718,100400,33970712,1386,1386,1386,1386,0
20230718,100300,33970712,1386,1386,1386,1386,0
20230718,100200,33970712,1386,1386,1386,1386,0
20230718,100100,33970712,1386,1387,1387,1386,500
20230718,100000,33277692,1390,1390,1390,1390,0
20230718,095900,33277692,1390,1386,1390,1386,106
20230718,095800,33130656,1385,1389,1389,1385,11016
20230718,095700,17851683,1389,1389,1389,1389,0
20230718,095600,17851683,1389,1389,1389,1389,1006
20230718,095500,16454349,1390,1390,1390,1390,1000
20230718,095400,15064349,1390,1390,1390,1390,1000
20230718,095300,13674349,1390,1390,1390,1390,658
20230718,095200,12759729,1390,1390,1390,1390,1
20230718,095100,12758339,1394,1394,1394,1394,0
20230718,095000,12758339,1394,1394,1394,1394,12
20230718,094900,12741611,1390,1391,1391,1390,160
20230718,094800,12519061,1391,1391,1391,1391,0
20230718,094700,12519061,1391,1391,1391,1391,510
20230718,094600,11809651,1395,1395,1395,1395,0
20230718,094500,11809651,1395,1395,1395,1395,0
20230718,094400,11809651,1395,1395,1395,1395,0
20230718,094300,11809651,1395,1395,1395,1395,0
20230718,094200,11809651,1395,1395,1395,1395,435
20230718,094100,11202826,1395,1395,1395,1395,0
20230718,094000,11202826,1395,1395,1395,1395,565
20230718,093900,10414651,1395,1395,1395,1395,0
20230718,093800,10414651,1395,1395,1395,1395,0
20230718,093700,10414651,1395,1391,1395,1391,37
20230718,093600,10363180,1391,1391,1391,1391,581
20230718,093500,9555009,1392,1392,1392,1392,683
20230718,093400,8604273,1392,1392,1392,1392,0
20230718,093300,8604273,1392,1392,1392,1392,360
20230718,093200,8103153,1400,1400,1400,1400,0
20230718,093100,8103153,1400,1400,1400,1400,0
20230718,093000,8103153,1400,1400,1400,1400,0
20230718,092900,8103153,1400,1400,1400,1400,0
20230718,092800,8103153,1400,1400,1400,1400,0
20230718,092700,8103153,1400,1400,1400,1400,0
20230718,092600,8103153,1400,1400,1400,1400,0
20230718,092500,8103153,1400,1400,1400,1400,0
20230718,092400,8103153,1400,1400,1400,1400,0
20230718,092300,8103153,1400,1400,1400,1400,0
20230718,092200,8103153,1400,1400,1400,1400,0
20230718,092100,8103153,1400,1400,1400,1400,0
20230718,092000,8103153,1400,1400,1400,1400,0
20230718,091900,8103153,1400,1399,1400,1399,1001
20230718,091800,6702753,1399,1399,1399,1399,0
20230718,091700,6702753,1399,1392,1399,1392,2
20230718,091600,6699962,1388,1388,1388,1388,0
20230718,091500,6699962,1388,1388,1388,1388,0
20230718,091400,6699962,1388,1401,1401,1388,4582
20230718,091300,327561,1400,1400,1400,1400,88
20230718,091200,204361,1401,1401,1401,1401,0
20230718,091100,204361,1401,1401,1401,1401,0
20230718,091000,204361,1401,1394,1401,1394,11
20230718,090900,189013,1395,1395,1395,1395,0
20230718,090800,189013,1395,1395,1395,1395,1
20230718,090700,187618,1402,1402,1402,1402,9
20230718,090600,175000,1400,1400,1400,1400,0
20230718,090500,175000,1400,1400,1400,1400,0
20230718,090400,175000,1400,1400,1400,1400,0
20230718,090300,175000,1400,1400,1400,1400,0
20230718,090200,175000,1400,1400,1400,1400,0
20230718,090100,175000,1400,1400,1400,1400,0
20230718,090000,175000,1400,1400,1400,1400,125