KissMeData/031860/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190900,11247470772,1024,1024,1024,1024,52493
20230718,190800,11247470772,1024,1024,1024,1024,0
20230718,190700,11247470772,1024,1024,1024,1024,0
20230718,190600,11247470772,1024,1024,1024,1024,0
20230718,190500,11247470772,1024,1024,1024,1024,0
20230718,190400,11247470772,1024,1024,1024,1024,0
20230718,190300,11247470772,1024,1024,1024,1024,0
20230718,190200,11247470772,1024,1024,1024,1024,0
20230718,190100,11247470772,1024,1024,1024,1024,0
20230718,190000,11247470772,1024,1024,1024,1024,0
20230718,185900,11247470772,1024,1024,1024,1024,0
20230718,185800,11247470772,1024,1024,1024,1024,0
20230718,185700,11247470772,1024,1024,1024,1024,0
20230718,185600,11247470772,1024,1024,1024,1024,0
20230718,185500,11247470772,1024,1024,1024,1024,0
20230718,185400,11247470772,1024,1024,1024,1024,0
20230718,185300,11247470772,1024,1024,1024,1024,0
20230718,185200,11247470772,1024,1024,1024,1024,0
20230718,185100,11247470772,1024,1024,1024,1024,0
20230718,185000,11247470772,1024,1024,1024,1024,0
20230718,184900,11247470772,1024,1024,1024,1024,0
20230718,184800,11247470772,1024,1024,1024,1024,0
20230718,184700,11247470772,1024,1024,1024,1024,0
20230718,184600,11247470772,1024,1024,1024,1024,0
20230718,184500,11247470772,1024,1024,1024,1024,0
20230718,184400,11247470772,1024,1024,1024,1024,0
20230718,184300,11247470772,1024,1024,1024,1024,0
20230718,184200,11247470772,1024,1024,1024,1024,0
20230718,184100,11247470772,1024,1024,1024,1024,0
20230718,184000,11247470772,1024,1024,1024,1024,0
20230718,183900,11247470772,1024,1024,1024,1024,52493
20230718,183800,11247470772,1024,1024,1024,1024,0
20230718,183700,11247470772,1024,1024,1024,1024,0
20230718,183600,11247470772,1024,1024,1024,1024,0
20230718,183500,11247470772,1024,1024,1024,1024,0
20230718,183400,11247470772,1024,1024,1024,1024,0
20230718,183300,11247470772,1024,1024,1024,1024,0
20230718,183200,11247470772,1024,1024,1024,1024,0
20230718,183100,11247470772,1024,1024,1024,1024,0
20230718,183000,11247470772,1024,1024,1024,1024,0
20230718,182900,11247470772,1024,1024,1024,1024,0
20230718,182800,11247470772,1024,1024,1024,1024,0
20230718,182700,11247470772,1024,1024,1024,1024,0
20230718,182600,11247470772,1024,1024,1024,1024,0
20230718,182500,11247470772,1024,1024,1024,1024,0
20230718,182400,11247470772,1024,1024,1024,1024,0
20230718,182300,11247470772,1024,1024,1024,1024,0
20230718,182200,11247470772,1024,1024,1024,1024,0
20230718,182100,11247470772,1024,1024,1024,1024,0
20230718,182000,11247470772,1024,1024,1024,1024,0
20230718,181900,11247470772,1024,1024,1024,1024,0
20230718,181800,11247470772,1024,1024,1024,1024,0
20230718,181700,11247470772,1024,1024,1024,1024,0
20230718,181600,11247470772,1024,1024,1024,1024,0
20230718,181500,11247470772,1024,1024,1024,1024,0
20230718,181400,11247470772,1024,1024,1024,1024,0
20230718,181300,11247470772,1024,1024,1024,1024,0
20230718,181200,11247470772,1024,1024,1024,1024,0
20230718,181100,11247470772,1024,1024,1024,1024,0
20230718,181000,11247470772,1024,1024,1024,1024,0
20230718,180900,11247470772,1024,1024,1024,1024,52493
20230718,180800,11247470772,1024,1024,1024,1024,0
20230718,180700,11247470772,1024,1024,1024,1024,0
20230718,180600,11247470772,1024,1024,1024,1024,0
20230718,180500,11247470772,1024,1024,1024,1024,0
20230718,180400,11247470772,1024,1024,1024,1024,0
20230718,180300,11247470772,1024,1024,1024,1024,0
20230718,180200,11247470772,1024,1024,1024,1024,0
20230718,180100,11247470772,1024,1024,1024,1024,0
20230718,180000,11247470772,1024,1024,1024,1024,0
20230718,175900,11247470772,1024,1024,1024,1024,0
20230718,175800,11247470772,1024,1024,1024,1024,0
20230718,175700,11247470772,1024,1024,1024,1024,0
20230718,175600,11247470772,1024,1024,1024,1024,0
20230718,175500,11247470772,1024,1024,1024,1024,0
20230718,175400,11247470772,1024,1024,1024,1024,0
20230718,175300,11247470772,1024,1024,1024,1024,0
20230718,175200,11247470772,1024,1024,1024,1024,0
20230718,175100,11247470772,1024,1024,1024,1024,0
20230718,175000,11247470772,1024,1024,1024,1024,0
20230718,174900,11247470772,1024,1024,1024,1024,0
20230718,174800,11247470772,1024,1024,1024,1024,0
20230718,174700,11247470772,1024,1024,1024,1024,0
20230718,174600,11247470772,1024,1024,1024,1024,0
20230718,174500,11247470772,1024,1024,1024,1024,0
20230718,174400,11247470772,1024,1024,1024,1024,0
20230718,174300,11247470772,1024,1024,1024,1024,0
20230718,174200,11247470772,1024,1024,1024,1024,0
20230718,174100,11247470772,1024,1024,1024,1024,0
20230718,174000,11247470772,1024,1024,1024,1024,0
20230718,173900,11247470772,1024,1024,1024,1024,52493
20230718,173800,11247470772,1024,1024,1024,1024,0
20230718,173700,11247470772,1024,1024,1024,1024,0
20230718,173600,11247470772,1024,1024,1024,1024,0
20230718,173500,11247470772,1024,1024,1024,1024,0
20230718,173400,11247470772,1024,1024,1024,1024,0
20230718,173300,11247470772,1024,1024,1024,1024,0
20230718,173200,11247470772,1024,1024,1024,1024,0
20230718,173100,11247470772,1024,1024,1024,1024,0
20230718,173000,11247470772,1024,1024,1024,1024,0
20230718,172900,11247470772,1024,1024,1024,1024,0
20230718,172800,11247470772,1024,1024,1024,1024,0
20230718,172700,11247470772,1024,1024,1024,1024,0
20230718,172600,11247470772,1024,1024,1024,1024,0
20230718,172500,11247470772,1024,1024,1024,1024,0
20230718,172400,11247470772,1024,1024,1024,1024,0
20230718,172300,11247470772,1024,1024,1024,1024,0
20230718,172200,11247470772,1024,1024,1024,1024,0
20230718,172100,11247470772,1024,1024,1024,1024,0
20230718,172000,11247470772,1024,1024,1024,1024,0
20230718,171900,11247470772,1024,1024,1024,1024,0
20230718,171800,11247470772,1024,1024,1024,1024,0
20230718,171700,11247470772,1024,1024,1024,1024,0
20230718,171600,11247470772,1024,1024,1024,1024,0
20230718,171500,11247470772,1024,1024,1024,1024,0
20230718,171400,11247470772,1024,1024,1024,1024,0
20230718,171300,11247470772,1024,1024,1024,1024,0
20230718,171200,11247470772,1024,1024,1024,1024,0
20230718,171100,11247470772,1024,1024,1024,1024,0
20230718,171000,11247470772,1024,1024,1024,1024,0
20230718,170900,11247470772,1024,1024,1024,1024,52493
20230718,170800,11247470772,1024,1024,1024,1024,0
20230718,170700,11247470772,1024,1024,1024,1024,0
20230718,170600,11247470772,1024,1024,1024,1024,0
20230718,170500,11247470772,1024,1024,1024,1024,0
20230718,170400,11247470772,1024,1024,1024,1024,0
20230718,170300,11247470772,1024,1024,1024,1024,0
20230718,170200,11247470772,1024,1024,1024,1024,0
20230718,170100,11247470772,1024,1024,1024,1024,0
20230718,170000,11247470772,1024,1024,1024,1024,0
20230718,165900,11247470772,1024,1024,1024,1024,0
20230718,165800,11247470772,1024,1024,1024,1024,0
20230718,165700,11247470772,1024,1024,1024,1024,0
20230718,165600,11247470772,1024,1024,1024,1024,0
20230718,165500,11247470772,1024,1024,1024,1024,0
20230718,165400,11247470772,1024,1024,1024,1024,0
20230718,165300,11247470772,1024,1024,1024,1024,0
20230718,165200,11247470772,1024,1024,1024,1024,0
20230718,165100,11247470772,1024,1024,1024,1024,0
20230718,165000,11247470772,1024,1024,1024,1024,0
20230718,164900,11247470772,1024,1024,1024,1024,0
20230718,164800,11247470772,1024,1024,1024,1024,0
20230718,164700,11247470772,1024,1024,1024,1024,0
20230718,164600,11247470772,1024,1024,1024,1024,0
20230718,164500,11247470772,1024,1024,1024,1024,0
20230718,164400,11247470772,1024,1024,1024,1024,0
20230718,164300,11247470772,1024,1024,1024,1024,0
20230718,164200,11247470772,1024,1024,1024,1024,0
20230718,164100,11247470772,1024,1024,1024,1024,0
20230718,164000,11247470772,1024,1024,1024,1024,0
20230718,163900,11247470772,1024,1024,1024,1024,52493
20230718,163800,11247470772,1024,1024,1024,1024,0
20230718,163700,11247470772,1024,1024,1024,1024,0
20230718,163600,11247470772,1024,1024,1024,1024,0
20230718,163500,11247470772,1024,1024,1024,1024,0
20230718,163400,11247470772,1024,1024,1024,1024,0
20230718,163300,11247470772,1024,1024,1024,1024,0
20230718,163200,11247470772,1024,1024,1024,1024,0
20230718,163100,11247470772,1024,1024,1024,1024,0
20230718,163000,11247470772,1024,1024,1024,1024,0
20230718,162900,11247470772,1024,1024,1024,1024,0
20230718,162800,11247470772,1024,1024,1024,1024,0
20230718,162700,11247470772,1024,1024,1024,1024,0
20230718,162600,11247470772,1024,1024,1024,1024,0
20230718,162500,11247470772,1024,1024,1024,1024,0
20230718,162400,11247470772,1024,1024,1024,1024,0
20230718,162300,11247470772,1024,1024,1024,1024,0
20230718,162200,11247470772,1024,1024,1024,1024,0
20230718,162100,11247470772,1024,1024,1024,1024,0
20230718,162000,11247470772,1024,1024,1024,1024,0
20230718,161900,11247470772,1024,1024,1024,1024,0
20230718,161800,11247470772,1024,1024,1024,1024,0
20230718,161700,11247470772,1024,1024,1024,1024,0
20230718,161600,11247470772,1024,1024,1024,1024,0
20230718,161500,11247470772,1024,1024,1024,1024,0
20230718,161400,11247470772,1024,1024,1024,1024,0
20230718,161300,11247470772,1024,1024,1024,1024,0
20230718,161200,11247470772,1024,1024,1024,1024,0
20230718,161100,11247470772,1024,1024,1024,1024,0
20230718,161000,11247470772,1024,1024,1024,1024,0
20230718,160900,11247470772,1024,1024,1024,1024,52493
20230718,160800,11247470772,1024,1024,1024,1024,0
20230718,160700,11247470772,1024,1024,1024,1024,0
20230718,160600,11247470772,1024,1024,1024,1024,0
20230718,160500,11247470772,1024,1024,1024,1024,0
20230718,160400,11247470772,1024,1024,1024,1024,0
20230718,160300,11247470772,1024,1024,1024,1024,0
20230718,160200,11247470772,1024,1024,1024,1024,0
20230718,160100,11247470772,1024,1024,1024,1024,0
20230718,160000,11247470772,1024,1024,1024,1024,0
20230718,155900,11247470772,1024,1024,1024,1024,0
20230718,155800,11247470772,1024,1024,1024,1024,0
20230718,155700,11247470772,1024,1024,1024,1024,0
20230718,155600,11247470772,1024,1024,1024,1024,0
20230718,155500,11247470772,1024,1024,1024,1024,0
20230718,155400,11247470772,1024,1024,1024,1024,0
20230718,155300,11247470772,1024,1024,1024,1024,0
20230718,155200,11247470772,1024,1024,1024,1024,0
20230718,155100,11247470772,1024,1024,1024,1024,0
20230718,155000,11247470772,1024,1024,1024,1024,0
20230718,154900,11247470772,1024,1024,1024,1024,0
20230718,154800,11247470772,1024,1024,1024,1024,0
20230718,154700,11247470772,1024,1024,1024,1024,0
20230718,154600,11247470772,1024,1024,1024,1024,0
20230718,154500,11247470772,1024,1024,1024,1024,0
20230718,154400,11247470772,1024,1024,1024,1024,0
20230718,154300,11247470772,1024,1024,1024,1024,0
20230718,154200,11247470772,1024,1024,1024,1024,0
20230718,154100,11247470772,1024,1024,1024,1024,0
20230718,154000,11247470772,1024,1024,1024,1024,0
20230718,153900,11247470772,1024,1024,1024,1024,52493
20230718,153800,11247470772,1024,1024,1024,1024,0
20230718,153700,11247470772,1024,1024,1024,1024,0
20230718,153600,11247470772,1024,1024,1024,1024,0
20230718,153500,11247470772,1024,1024,1024,1024,0
20230718,153400,11247470772,1024,1024,1024,1024,0
20230718,153300,11247470772,1024,1024,1024,1024,0
20230718,153200,11247470772,1024,1024,1024,1024,0
20230718,153100,11247470772,1024,1024,1024,1024,0
20230718,153000,11247470772,1024,1024,1024,1024,52493
20230718,152900,11193717940,1025,1025,1025,1025,0
20230718,152800,11193717940,1025,1025,1025,1025,0
20230718,152700,11193717940,1025,1025,1025,1025,0
20230718,152600,11193717940,1025,1025,1025,1025,0
20230718,152500,11193717940,1025,1025,1025,1025,0
20230718,152400,11193717940,1025,1025,1025,1025,0
20230718,152300,11193717940,1025,1025,1025,1025,0
20230718,152200,11193717940,1025,1025,1025,1025,0
20230718,152100,11193717940,1025,1025,1025,1025,0
20230718,152000,11193717940,1025,1025,1025,1025,0
20230718,151900,11193717940,1025,1023,1025,1021,20160
20230718,151800,11173090348,1023,1023,1024,1022,5841
20230718,151700,11167114693,1023,1022,1025,1022,2788
20230718,151600,11164261354,1023,1023,1024,1023,14370
20230718,151500,11149553069,1023,1027,1027,1023,7672
20230718,151400,11141694799,1024,1027,1027,1024,16542
20230718,151300,11124742276,1027,1027,1027,1025,16751
20230718,151200,11107540475,1027,1029,1031,1027,1225
20230718,151100,11106278750,1029,1032,1032,1029,3171
20230718,151000,11103015173,1032,1029,1032,1029,5653
20230718,150900,11097195465,1029,1033,1034,1029,6531
20230718,150800,11090445374,1033,1027,1034,1022,7278
20230718,150700,11082966631,1027,1021,1027,1021,977
20230718,150600,11081963714,1020,1025,1025,1020,4424
20230718,150500,11077444873,1025,1022,1027,1018,16019
20230718,150400,11061085373,1022,1027,1029,1019,24262
20230718,150300,11036264758,1028,1017,1029,1017,22734
20230718,150200,11012980103,1015,1022,1022,1014,6364
20230718,150100,11006513957,1022,1013,1022,1013,14930
20230718,150000,10991322529,1015,1021,1060,1013,90811
20230718,145900,10897548205,1015,1013,1023,1012,11931
20230718,145800,10885407019,1012,1012,1025,999,39937
20230718,145700,10845046265,1011,1023,1023,999,98033
20230718,145600,10746388938,1026,1035,1035,1022,27482
20230718,145500,10718111891,1036,1042,1042,1035,22078
20230718,145400,10695252779,1043,1046,1046,1037,8160
20230718,145300,10686782707,1046,1047,1048,1039,2768
20230718,145200,10683900461,1049,1050,1050,1048,607
20230718,145100,10683263991,1050,1040,1050,1040,6175
20230718,145000,10676809504,1037,1037,1040,1037,495
20230718,144900,10676295889,1037,1037,1037,1036,3687
20230718,144800,10672474926,1037,1037,1040,1037,3129
20230718,144700,10669229140,1039,1039,1039,1037,2093
20230718,144600,10667058347,1037,1036,1037,1036,601
20230718,144500,10666435111,1036,1037,1041,1036,13110
20230718,144400,10652823021,1035,1038,1040,1035,18191
20230718,144300,10633981284,1040,1053,1058,1035,44460
20230718,144200,10587249685,1057,1052,1058,1052,22157
20230718,144100,10563861897,1056,1049,1058,1049,23143
20230718,144000,10539428219,1056,1042,1058,1042,9982
20230718,143900,10528935499,1049,1042,1050,1042,8451
20230718,143800,10520065039,1050,1042,1050,1042,18624
20230718,143700,10500539217,1042,1041,1042,1039,2849
20230718,143600,10497577987,1041,1041,1041,1041,10
20230718,143500,10497567577,1041,1039,1041,1039,232
20230718,143400,10497326292,1039,1040,1040,1039,211
20230718,143300,10497106952,1040,1041,1041,1036,27
20230718,143200,10497078865,1041,1044,1044,1041,1016
20230718,143100,10496019694,1044,1041,1045,1041,6726
20230718,143000,10489015476,1041,1031,1041,1031,3604
20230718,142900,10485287414,1031,1026,1031,1024,24794
20230718,142800,10459813375,1026,1033,1036,1026,28314
20230718,142700,10430639782,1033,1038,1038,1033,11743
20230718,142600,10418484510,1038,1037,1050,1036,11555
20230718,142500,10406489819,1037,1038,1038,1037,14449
20230718,142400,10391503339,1038,1049,1049,1038,11699
20230718,142300,10379331910,1049,1049,1049,1048,181
20230718,142200,10379142180,1045,1043,1045,1043,208
20230718,142100,10378925032,1042,1044,1044,1042,3590
20230718,142000,10375182202,1044,1045,1045,1043,537
20230718,141900,10374622079,1045,1043,1045,1043,3607
20230718,141800,10370858972,1044,1050,1050,1044,7035
20230718,141700,10363509735,1050,1051,1051,1046,3455
20230718,141600,10359888388,1048,1051,1051,1047,1226
20230718,141500,10358603694,1051,1052,1053,1051,57
20230718,141400,10358543777,1053,1051,1053,1051,5059
20230718,141300,10353217543,1052,1052,1052,1052,1007
20230718,141200,10352158179,1053,1053,1053,1045,3466
20230718,141100,10348523764,1053,1050,1053,1050,4125
20230718,141000,10344180739,1050,1049,1050,1049,2153
20230718,140900,10341920242,1049,1049,1049,1048,1630
20230718,140800,10340210997,1049,1048,1049,1048,1749
20230718,140700,10338378035,1044,1046,1048,1044,1576
20230718,140600,10336728113,1044,1044,1044,1044,71
20230718,140500,10336653989,1044,1044,1044,1044,1
20230718,140400,10336652945,1044,1052,1052,1042,19221
20230718,140300,10316579179,1052,1059,1060,1051,42804
20230718,140200,10271270133,1059,1052,1059,1052,30910
20230718,140100,10238602993,1051,1054,1054,1050,6565
20230718,140000,10231704473,1054,1053,1055,1053,8003
20230718,135900,10223268249,1054,1050,1054,1047,11417
20230718,135800,10211277865,1050,1050,1050,1050,329
20230718,135700,10210932415,1050,1050,1050,1050,1834
20230718,135600,10209006715,1039,1035,1050,1033,18405
20230718,135500,10189801734,1035,1039,1039,1030,128288
20230718,135400,10057534770,1037,1038,1038,1036,4976
20230718,135300,10052375772,1037,1048,1048,1037,34185
20230718,135200,10016821448,1048,1051,1051,1048,2298
20230718,135100,10014411252,1051,1055,1055,1049,12883
20230718,135000,10000857253,1055,1055,1055,1055,11
20230718,134900,10000845648,1055,1053,1055,1053,404
20230718,134800,10000419838,1051,1048,1053,1048,904
20230718,134700,9999469624,1048,1055,1056,1048,1591
20230718,134600,9997791187,1055,1055,1055,1055,4
20230718,134500,9997786967,1048,1057,1058,1048,4854
20230718,134400,9992659930,1058,1048,1058,1048,7073
20230718,134300,9985207478,1048,1049,1049,1036,6315
20230718,134200,9978646439,1049,1044,1050,1043,19815
20230718,134100,9957876974,1040,1041,1041,1040,500
20230718,134000,9957356972,1039,1039,1039,1039,1957
20230718,133900,9955323649,1039,1039,1039,1036,10878
20230718,133800,9944040736,1039,1043,1045,1039,16844
20230718,133700,9926520475,1042,1045,1045,1042,3391
20230718,133600,9922984828,1045,1042,1045,1042,141
20230718,133500,9922837723,1042,1045,1045,1042,3143
20230718,133400,9919560474,1043,1045,1045,1043,8829
20230718,133300,9910338538,1045,1048,1048,1045,1432
20230718,133200,9908840754,1048,1050,1050,1048,8074
20230718,133100,9900363058,1050,1052,1052,1050,1435
20230718,133000,9898855816,1052,1055,1055,1052,2223
20230718,132900,9896513503,1055,1056,1056,1055,2985
20230718,132800,9893361643,1056,1056,1056,1056,1000
20230718,132700,9892305643,1053,1058,1058,1053,75
20230718,132600,9892226298,1058,1057,1058,1057,1332
20230718,132500,9890817113,1057,1052,1057,1052,5753
20230718,132400,9884738912,1052,1046,1052,1046,12687
20230718,132300,9871423090,1046,1045,1046,1043,3771
20230718,132200,9867485031,1045,1043,1045,1043,967
20230718,132100,9866476250,1043,1043,1043,1043,1651
20230718,132000,9864754257,1043,1043,1043,1043,1457
20230718,131900,9863234606,1043,1042,1043,1042,2919
20230718,131800,9860192011,1042,1042,1044,1042,984
20230718,131700,9859164905,1042,1040,1042,1038,3103
20230718,131600,9855936420,1040,1040,1040,1038,616
20230718,131500,9855296466,1040,1040,1041,1040,3591
20230718,131400,9851561825,1040,1040,1040,1038,13180
20230718,131300,9837870969,1039,1042,1042,1039,7785
20230718,131200,9829774514,1042,1049,1049,1042,10470
20230718,131100,9818832769,1049,1047,1049,1046,156
20230718,131000,9818669476,1046,1046,1049,1046,3337
20230718,130900,9815178956,1046,1047,1047,1046,4954
20230718,130800,9809996729,1047,1046,1052,1046,990
20230718,130700,9808960181,1046,1046,1053,1046,1841
20230718,130600,9807033445,1046,1056,1056,1046,6074
20230718,130500,9800662208,1057,1057,1057,1057,4
20230718,130400,9800657980,1057,1054,1057,1045,6390
20230718,130300,9793924399,1054,1054,1054,1045,16711
20230718,130200,9776411113,1054,1055,1055,1053,3145
20230718,130100,9773099158,1055,1054,1055,1053,626
20230718,130000,9772439733,1054,1052,1055,1052,1938
20230718,125900,9770397653,1052,1055,1055,1052,7631
20230718,125800,9762365937,1055,1055,1055,1054,1985
20230718,125700,9760271794,1055,1055,1059,1055,7412
20230718,125600,9752434416,1055,1052,1055,1051,1930
20230718,125500,9750402058,1051,1055,1055,1050,12017
20230718,125400,9737769902,1054,1053,1054,1052,2733
20230718,125300,9734892986,1053,1050,1053,1050,4242
20230718,125200,9730431972,1050,1051,1051,1050,9681
20230718,125100,9720264031,1050,1055,1055,1050,18279
20230718,125000,9701042699,1055,1057,1057,1055,4663
20230718,124900,9696121292,1057,1059,1059,1056,2033
20230718,124800,9693970348,1059,1060,1060,1059,2171
20230718,124700,9691669933,1060,1060,1060,1060,1605
20230718,124600,9689968633,1060,1058,1060,1056,16188
20230718,124500,9672843013,1057,1062,1062,1057,5911
20230718,124400,9666590490,1062,1062,1062,1060,586
20230718,124300,9665968720,1060,1063,1063,1060,537
20230718,124200,9665399465,1063,1063,1063,1057,1116
20230718,124100,9664217387,1063,1059,1064,1057,3523
20230718,124000,9660485998,1064,1070,1070,1057,8554
20230718,123900,9651433075,1070,1070,1070,1057,11683
20230718,123800,9639012340,1070,1065,1070,1065,6507
20230718,123700,9632056357,1069,1070,1070,1064,74
20230718,123600,9631977433,1068,1068,1070,1068,860
20230718,123500,9631058949,1064,1060,1064,1060,6218
20230718,123400,9624452121,1060,1060,1064,1060,6187
20230718,123300,9617893897,1060,1054,1064,1054,13950
20230718,123200,9603111333,1053,1050,1057,1047,16989
20230718,123100,9585237891,1050,1067,1067,1050,169816
20230718,123000,9406732276,1067,1066,1073,1066,1631
20230718,122900,9404991871,1064,1065,1065,1064,2101
20230718,122800,9402754469,1065,1067,1071,1065,32974
20230718,122700,9367627547,1066,1071,1071,1065,7907
20230718,122600,9359197264,1071,1074,1074,1071,1574
20230718,122500,9357511150,1068,1069,1074,1067,1486
20230718,122400,9355923169,1068,1065,1076,1061,14544
20230718,122300,9340423106,1061,1063,1064,1061,2846
20230718,122200,9337399682,1066,1067,1068,1059,13467
20230718,122100,9323085587,1063,1063,1065,1062,5860
20230718,122000,9316856943,1065,1061,1065,1055,13546
20230718,121900,9302484955,1061,1064,1068,1054,26572
20230718,121800,9274316725,1064,1063,1069,1063,3423
20230718,121700,9270660764,1069,1066,1076,1061,6559
20230718,121600,9263667510,1070,1069,1082,1067,20847
20230718,121500,9241253134,1069,1093,1098,1060,171309
20230718,121400,9057519797,1096,1087,1098,1087,30386
20230718,121300,9024230600,1092,1086,1092,1084,6696
20230718,121200,9016941421,1087,1090,1093,1084,12374
20230718,121100,9003484025,1093,1091,1097,1088,23223
20230718,121000,8978132021,1097,1093,1097,1089,22307
20230718,120900,8953748214,1095,1087,1095,1087,27672
20230718,120800,8923543440,1088,1081,1088,1081,17963
20230718,120700,8904055917,1081,1080,1082,1080,7006
20230718,120600,8896482364,1079,1077,1080,1077,5294
20230718,120500,8890779575,1077,1076,1077,1076,171
20230718,120400,8890595438,1076,1076,1076,1076,1354
20230718,120300,8889138534,1076,1080,1081,1074,2211
20230718,120200,8886755248,1080,1071,1080,1071,6129
20230718,120100,8880159117,1070,1074,1080,1069,73730
20230718,120000,8801224233,1074,1072,1078,1072,862
20230718,115900,8800298141,1072,1078,1078,1069,138541
20230718,115800,8651867868,1077,1077,1078,1077,1568
20230718,115700,8650179130,1077,1079,1080,1077,20678
20230718,115600,8627872523,1079,1081,1081,1079,7031
20230718,115500,8620272050,1081,1082,1083,1081,4376
20230718,115400,8615537255,1081,1080,1081,1080,3049
20230718,115300,8612241296,1082,1080,1082,1078,8339
20230718,115200,8603242286,1079,1082,1083,1074,14345
20230718,115100,8587783230,1082,1078,1084,1074,12488
20230718,115000,8574337372,1076,1076,1080,1074,27985
20230718,114900,8544251104,1076,1085,1085,1076,12212
20230718,114800,8531077379,1086,1093,1093,1076,31377
20230718,114700,8497095139,1094,1099,1100,1094,15527
20230718,114600,8480081685,1099,1102,1103,1094,11253
20230718,114500,8467741026,1100,1104,1104,1100,60866
20230718,114400,8400645928,1105,1105,1105,1104,4009
20230718,114300,8396218133,1105,1106,1106,1104,4218
20230718,114200,8391557451,1106,1106,1106,1105,2031
20230718,114100,8389311166,1106,1107,1107,1104,10690
20230718,114000,8377504510,1107,1107,1107,1107,1405
20230718,113900,8375949175,1107,1109,1109,1107,2081
20230718,113800,8373643926,1109,1109,1109,1109,1837
20230718,113700,8371606693,1111,1114,1114,1111,1473
20230718,113600,8369968103,1115,1113,1115,1113,1743
20230718,113500,8368026572,1113,1113,1115,1113,7562
20230718,113400,8359600302,1111,1110,1115,1110,12798
20230718,113300,8345365736,1110,1109,1110,1109,6403
20230718,113200,8338258410,1110,1110,1110,1110,165
20230718,113100,8338075260,1110,1109,1110,1109,778
20230718,113000,8337212457,1109,1105,1109,1105,13842
20230718,112900,8321891036,1106,1106,1107,1105,7602
20230718,112800,8313488810,1106,1106,1106,1106,1738
20230718,112700,8311566582,1106,1110,1110,1106,7253
20230718,112600,8303529849,1112,1110,1112,1110,2503
20230718,112500,8300751513,1110,1107,1110,1107,357
20230718,112400,8300355432,1107,1106,1108,1105,12356
20230718,112300,8286693673,1103,1114,1114,1103,47524
20230718,112200,8234226128,1104,1112,1115,1103,14254
20230718,112100,8218439753,1118,1116,1118,1113,2753
20230718,112000,8215372296,1116,1119,1119,1116,2925
20230718,111900,8212101234,1119,1116,1119,1116,5610
20230718,111800,8205834372,1116,1113,1116,1113,8297
20230718,111700,8196576085,1115,1115,1115,1115,2184
20230718,111600,8194140925,1115,1103,1115,1102,34258
20230718,111500,8156102583,1102,1106,1106,1102,11115
20230718,111400,8143833072,1105,1108,1109,1105,24216
20230718,111300,8117027850,1109,1107,1110,1105,18684
20230718,111200,8096338210,1107,1109,1109,1107,12250
20230718,111100,8082764005,1109,1112,1112,1109,19393
20230718,111000,8061238478,1112,1116,1116,1111,1581
20230718,110900,8059479777,1116,1116,1116,1110,5504
20230718,110800,8053364824,1116,1116,1116,1110,29348
20230718,110700,8020735982,1115,1120,1120,1115,3355
20230718,110600,8016992022,1120,1115,1120,1114,2611
20230718,110500,8014076809,1115,1119,1121,1115,15672
20230718,110400,7996554694,1112,1112,1115,1111,7606
20230718,110300,7988097190,1111,1112,1115,1111,25278
20230718,110200,7960008726,1111,1116,1116,1111,19116
20230718,110100,7938759902,1116,1119,1119,1116,2347
20230718,110000,7936138973,1119,1119,1119,1118,1670
20230718,105900,7934270443,1119,1116,1121,1115,3470
20230718,105800,7930396175,1116,1121,1121,1114,5543
20230718,105700,7924205204,1122,1126,1126,1119,10137
20230718,105600,7912832349,1126,1129,1129,1126,3277
20230718,105500,7909142178,1129,1128,1129,1128,612
20230718,105400,7908451782,1130,1130,1130,1128,7547
20230718,105300,7899925811,1130,1128,1130,1122,4890
20230718,105200,7894404763,1128,1117,1128,1115,15026
20230718,105100,7877556139,1118,1121,1121,1115,21681
20230718,105000,7853291523,1121,1129,1130,1121,13771
20230718,104900,7837824373,1130,1129,1130,1125,12627
20230718,104800,7823575848,1130,1127,1130,1126,1035
20230718,104700,7822407380,1126,1130,1130,1126,6887
20230718,104600,7814643947,1131,1133,1134,1131,1929
20230718,104500,7812460077,1133,1133,1135,1133,2650
20230718,104400,7809456522,1133,1131,1138,1131,7091
20230718,104300,7801412392,1131,1138,1138,1131,5103
20230718,104200,7795628901,1137,1137,1139,1137,8609
20230718,104100,7785834759,1137,1135,1139,1134,28658
20230718,104000,7753244957,1135,1131,1139,1131,36467
20230718,103900,7711872846,1130,1127,1131,1127,1938
20230718,103800,7709688123,1132,1128,1132,1126,3568
20230718,103700,7705662368,1132,1132,1132,1127,6780
20230718,103600,7698012290,1137,1138,1138,1127,13041
20230718,103500,7683259694,1138,1138,1139,1132,17953
20230718,103400,7662911454,1139,1132,1142,1132,45621
20230718,103300,7610974834,1132,1133,1138,1130,22916
20230718,103200,7585018606,1138,1130,1140,1130,63097
20230718,103100,7513202881,1130,1113,1138,1113,48668
20230718,103000,7458411309,1118,1114,1118,1113,4259
20230718,102900,7453665736,1113,1107,1119,1107,13911
20230718,102800,7438167715,1107,1115,1115,1107,21398
20230718,102700,7414411982,1113,1114,1116,1110,40569
20230718,102600,7369326401,1111,1116,1116,1111,7808
20230718,102500,7360633705,1114,1115,1117,1114,13006
20230718,102400,7346128719,1122,1113,1123,1111,8755
20230718,102300,7336347867,1113,1111,1115,1110,9595
20230718,102200,7325672997,1110,1110,1114,1097,65544
20230718,102100,7253169789,1110,1124,1129,1110,59875
20230718,102000,7186143663,1129,1127,1134,1122,45855
20230718,101900,7134494095,1128,1131,1131,1128,34120
20230718,101800,7095960781,1130,1141,1141,1130,44849
20230718,101700,7044924565,1141,1131,1142,1131,53527
20230718,101600,6984065476,1128,1123,1131,1123,24087
20230718,101500,6956887642,1123,1130,1131,1122,54809
20230718,101400,6895085269,1130,1139,1140,1130,40699
20230718,101300,6848920065,1139,1132,1143,1132,74466
20230718,101200,6764112052,1132,1133,1138,1130,90535
20230718,101100,6661524384,1133,1122,1133,1122,59787
20230718,101000,6594193157,1121,1131,1135,1121,226504
20230718,100900,6338822319,1135,1136,1136,1129,31127
20230718,100800,6303625790,1136,1141,1142,1129,41879
20230718,100700,6256022721,1139,1138,1141,1127,83039
20230718,100600,6161916051,1130,1138,1141,1130,86544
20230718,100500,6063587921,1138,1139,1147,1133,70985
20230718,100400,5982673714,1139,1130,1142,1122,111085
20230718,100300,5857081192,1127,1147,1147,1126,118501
20230718,100200,5722626871,1140,1133,1150,1133,281668
20230718,100100,5400622863,1134,1129,1135,1124,171352
20230718,100000,5206998900,1130,1119,1137,1119,167527
20230718,095900,5017785333,1120,1130,1136,1118,131710
20230718,095800,4869102047,1130,1115,1134,1109,207708
20230718,095700,4636041557,1115,1117,1118,1107,63445
20230718,095600,4565270274,1109,1114,1125,1100,171087
20230718,095500,4374437707,1114,1097,1115,1093,111376
20230718,095400,4251342684,1093,1091,1099,1088,75309
20230718,095300,4169097828,1091,1106,1107,1090,133461
20230718,095200,4022334641,1100,1090,1128,1086,420057
20230718,095100,3555707755,1088,1098,1099,1087,133226
20230718,095000,3409571559,1097,1097,1097,1097,0
20230718,094900,3409571559,1097,1080,1097,1080,217144
20230718,094800,3172746358,1080,1076,1080,1073,31826
20230718,094700,3138467153,1076,1078,1080,1076,88431
20230718,094600,3042986182,1080,1076,1080,1072,37761
20230718,094500,3002351294,1075,1073,1078,1070,14755
20230718,094400,2986494207,1070,1072,1075,1069,19191
20230718,094300,2965930468,1072,1082,1082,1071,41426
20230718,094200,2921394684,1080,1070,1080,1062,77394
20230718,094100,2838409363,1070,1081,1085,1065,88613
20230718,094000,2743440812,1080,1080,1089,1077,177295
20230718,093900,2551512496,1080,1072,1080,1070,117980
20230718,093800,2424395831,1070,1063,1078,1063,456856
20230718,093700,1935288242,1060,1054,1063,1054,13620
20230718,093600,1920883245,1054,1055,1059,1051,28474
20230718,093500,1890864342,1051,1053,1055,1040,42074
20230718,093400,1846765384,1055,1060,1060,1047,44722
20230718,093300,1799632456,1060,1061,1070,1051,102348
20230718,093200,1691041280,1064,1044,1064,1043,141158
20230718,093100,1542195101,1043,1041,1045,1041,14168
20230718,093000,1527409063,1041,1036,1041,1036,14539
20230718,092900,1512306166,1036,1030,1036,1025,30531
20230718,092800,1480862693,1031,1031,1031,1028,2270
20230718,092700,1478523463,1032,1029,1033,1029,14072
20230718,092600,1464025010,1029,1026,1029,1023,5437
20230718,092500,1458449080,1026,1024,1029,1020,25910
20230718,092400,1431975895,1029,1034,1034,1022,26341
20230718,092300,1404913781,1035,1040,1040,1034,12423
20230718,092200,1392039084,1040,1038,1040,1038,5725
20230718,092100,1386086847,1038,1036,1040,1033,11668
20230718,092000,1373981767,1036,1044,1046,1026,58218
20230718,091900,1313419069,1047,1040,1050,1040,72126
20230718,091800,1237951298,1040,1024,1041,1024,104397
20230718,091700,1129944014,1022,1022,1028,1022,4725
20230718,091600,1125102475,1025,1025,1028,1022,10596
20230718,091500,1114242895,1025,1019,1028,1018,9921
20230718,091400,1104115789,1018,1028,1028,1018,4997
20230718,091300,1099012962,1029,1036,1036,1021,38866
20230718,091200,1059047073,1035,1029,1036,1029,19882
20230718,091100,1038556181,1033,1021,1034,1018,20136
20230718,091000,1017903045,1022,1012,1022,1005,79144
20230718,090900,937612517,1014,1024,1025,1006,62449
20230718,090800,874306836,1024,1029,1035,1019,81733
20230718,090700,790334701,1034,1037,1039,1027,75475
20230718,090600,712467808,1034,1041,1051,1023,224115
20230718,090500,479536298,1050,1030,1056,1029,125272
20230718,090400,348721654,1029,1022,1029,1018,19271
20230718,090300,328997455,1018,1022,1028,1014,53673
20230718,090200,274380728,1016,1034,1036,1016,109782
20230718,090100,161064496,1035,991,1070,985,102496
20230718,090000,56828169,985,998,1000,985,53948