KissMeData/074430/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194000,148478388,1525,1525,1525,1525,3063
20230718,193900,148478388,1525,1525,1525,1525,0
20230718,193800,148478388,1525,1525,1525,1525,0
20230718,193700,148478388,1525,1525,1525,1525,0
20230718,193600,148478388,1525,1525,1525,1525,0
20230718,193500,148478388,1525,1525,1525,1525,0
20230718,193400,148478388,1525,1525,1525,1525,0
20230718,193300,148478388,1525,1525,1525,1525,0
20230718,193200,148478388,1525,1525,1525,1525,0
20230718,193100,148478388,1525,1525,1525,1525,0
20230718,193000,148478388,1525,1525,1525,1525,0
20230718,192900,148478388,1525,1525,1525,1525,0
20230718,192800,148478388,1525,1525,1525,1525,0
20230718,192700,148478388,1525,1525,1525,1525,0
20230718,192600,148478388,1525,1525,1525,1525,0
20230718,192500,148478388,1525,1525,1525,1525,0
20230718,192400,148478388,1525,1525,1525,1525,0
20230718,192300,148478388,1525,1525,1525,1525,0
20230718,192200,148478388,1525,1525,1525,1525,0
20230718,192100,148478388,1525,1525,1525,1525,0
20230718,192000,148478388,1525,1525,1525,1525,0
20230718,191900,148478388,1525,1525,1525,1525,0
20230718,191800,148478388,1525,1525,1525,1525,0
20230718,191700,148478388,1525,1525,1525,1525,0
20230718,191600,148478388,1525,1525,1525,1525,0
20230718,191500,148478388,1525,1525,1525,1525,0
20230718,191400,148478388,1525,1525,1525,1525,0
20230718,191300,148478388,1525,1525,1525,1525,0
20230718,191200,148478388,1525,1525,1525,1525,0
20230718,191100,148478388,1525,1525,1525,1525,0
20230718,191000,148478388,1525,1525,1525,1525,3063
20230718,190900,148478388,1525,1525,1525,1525,0
20230718,190800,148478388,1525,1525,1525,1525,0
20230718,190700,148478388,1525,1525,1525,1525,0
20230718,190600,148478388,1525,1525,1525,1525,0
20230718,190500,148478388,1525,1525,1525,1525,0
20230718,190400,148478388,1525,1525,1525,1525,0
20230718,190300,148478388,1525,1525,1525,1525,0
20230718,190200,148478388,1525,1525,1525,1525,0
20230718,190100,148478388,1525,1525,1525,1525,0
20230718,190000,148478388,1525,1525,1525,1525,0
20230718,185900,148478388,1525,1525,1525,1525,0
20230718,185800,148478388,1525,1525,1525,1525,0
20230718,185700,148478388,1525,1525,1525,1525,0
20230718,185600,148478388,1525,1525,1525,1525,0
20230718,185500,148478388,1525,1525,1525,1525,0
20230718,185400,148478388,1525,1525,1525,1525,0
20230718,185300,148478388,1525,1525,1525,1525,0
20230718,185200,148478388,1525,1525,1525,1525,0
20230718,185100,148478388,1525,1525,1525,1525,0
20230718,185000,148478388,1525,1525,1525,1525,0
20230718,184900,148478388,1525,1525,1525,1525,0
20230718,184800,148478388,1525,1525,1525,1525,0
20230718,184700,148478388,1525,1525,1525,1525,0
20230718,184600,148478388,1525,1525,1525,1525,0
20230718,184500,148478388,1525,1525,1525,1525,0
20230718,184400,148478388,1525,1525,1525,1525,0
20230718,184300,148478388,1525,1525,1525,1525,0
20230718,184200,148478388,1525,1525,1525,1525,0
20230718,184100,148478388,1525,1525,1525,1525,0
20230718,184000,148478388,1525,1525,1525,1525,3063
20230718,183900,148478388,1525,1525,1525,1525,0
20230718,183800,148478388,1525,1525,1525,1525,0
20230718,183700,148478388,1525,1525,1525,1525,0
20230718,183600,148478388,1525,1525,1525,1525,0
20230718,183500,148478388,1525,1525,1525,1525,0
20230718,183400,148478388,1525,1525,1525,1525,0
20230718,183300,148478388,1525,1525,1525,1525,0
20230718,183200,148478388,1525,1525,1525,1525,0
20230718,183100,148478388,1525,1525,1525,1525,0
20230718,183000,148478388,1525,1525,1525,1525,0
20230718,182900,148478388,1525,1525,1525,1525,0
20230718,182800,148478388,1525,1525,1525,1525,0
20230718,182700,148478388,1525,1525,1525,1525,0
20230718,182600,148478388,1525,1525,1525,1525,0
20230718,182500,148478388,1525,1525,1525,1525,0
20230718,182400,148478388,1525,1525,1525,1525,0
20230718,182300,148478388,1525,1525,1525,1525,0
20230718,182200,148478388,1525,1525,1525,1525,0
20230718,182100,148478388,1525,1525,1525,1525,0
20230718,182000,148478388,1525,1525,1525,1525,0
20230718,181900,148478388,1525,1525,1525,1525,0
20230718,181800,148478388,1525,1525,1525,1525,0
20230718,181700,148478388,1525,1525,1525,1525,0
20230718,181600,148478388,1525,1525,1525,1525,0
20230718,181500,148478388,1525,1525,1525,1525,0
20230718,181400,148478388,1525,1525,1525,1525,0
20230718,181300,148478388,1525,1525,1525,1525,0
20230718,181200,148478388,1525,1525,1525,1525,0
20230718,181100,148478388,1525,1525,1525,1525,0
20230718,181000,148478388,1525,1525,1525,1525,3063
20230718,180900,148478388,1525,1525,1525,1525,0
20230718,180800,148478388,1525,1525,1525,1525,0
20230718,180700,148478388,1525,1525,1525,1525,0
20230718,180600,148478388,1525,1525,1525,1525,0
20230718,180500,148478388,1525,1525,1525,1525,0
20230718,180400,148478388,1525,1525,1525,1525,0
20230718,180300,148478388,1525,1525,1525,1525,0
20230718,180200,148478388,1525,1525,1525,1525,0
20230718,180100,148478388,1525,1525,1525,1525,0
20230718,180000,148478388,1525,1525,1525,1525,0
20230718,175900,148478388,1525,1525,1525,1525,0
20230718,175800,148478388,1525,1525,1525,1525,0
20230718,175700,148478388,1525,1525,1525,1525,0
20230718,175600,148478388,1525,1525,1525,1525,0
20230718,175500,148478388,1525,1525,1525,1525,0
20230718,175400,148478388,1525,1525,1525,1525,0
20230718,175300,148478388,1525,1525,1525,1525,0
20230718,175200,148478388,1525,1525,1525,1525,0
20230718,175100,148478388,1525,1525,1525,1525,0
20230718,175000,148478388,1525,1525,1525,1525,0
20230718,174900,148478388,1525,1525,1525,1525,0
20230718,174800,148478388,1525,1525,1525,1525,0
20230718,174700,148478388,1525,1525,1525,1525,0
20230718,174600,148478388,1525,1525,1525,1525,0
20230718,174500,148478388,1525,1525,1525,1525,0
20230718,174400,148478388,1525,1525,1525,1525,0
20230718,174300,148478388,1525,1525,1525,1525,0
20230718,174200,148478388,1525,1525,1525,1525,0
20230718,174100,148478388,1525,1525,1525,1525,0
20230718,174000,148478388,1525,1525,1525,1525,3063
20230718,173900,148478388,1525,1525,1525,1525,0
20230718,173800,148478388,1525,1525,1525,1525,0
20230718,173700,148478388,1525,1525,1525,1525,0
20230718,173600,148478388,1525,1525,1525,1525,0
20230718,173500,148478388,1525,1525,1525,1525,0
20230718,173400,148478388,1525,1525,1525,1525,0
20230718,173300,148478388,1525,1525,1525,1525,0
20230718,173200,148478388,1525,1525,1525,1525,0
20230718,173100,148478388,1525,1525,1525,1525,0
20230718,173000,148478388,1525,1525,1525,1525,0
20230718,172900,148478388,1525,1525,1525,1525,0
20230718,172800,148478388,1525,1525,1525,1525,0
20230718,172700,148478388,1525,1525,1525,1525,0
20230718,172600,148478388,1525,1525,1525,1525,0
20230718,172500,148478388,1525,1525,1525,1525,0
20230718,172400,148478388,1525,1525,1525,1525,0
20230718,172300,148478388,1525,1525,1525,1525,0
20230718,172200,148478388,1525,1525,1525,1525,0
20230718,172100,148478388,1525,1525,1525,1525,0
20230718,172000,148478388,1525,1525,1525,1525,0
20230718,171900,148478388,1525,1525,1525,1525,0
20230718,171800,148478388,1525,1525,1525,1525,0
20230718,171700,148478388,1525,1525,1525,1525,0
20230718,171600,148478388,1525,1525,1525,1525,0
20230718,171500,148478388,1525,1525,1525,1525,0
20230718,171400,148478388,1525,1525,1525,1525,0
20230718,171300,148478388,1525,1525,1525,1525,0
20230718,171200,148478388,1525,1525,1525,1525,0
20230718,171100,148478388,1525,1525,1525,1525,0
20230718,171000,148478388,1525,1525,1525,1525,3063
20230718,170900,148478388,1525,1525,1525,1525,0
20230718,170800,148478388,1525,1525,1525,1525,0
20230718,170700,148478388,1525,1525,1525,1525,0
20230718,170600,148478388,1525,1525,1525,1525,0
20230718,170500,148478388,1525,1525,1525,1525,0
20230718,170400,148478388,1525,1525,1525,1525,0
20230718,170300,148478388,1525,1525,1525,1525,0
20230718,170200,148478388,1525,1525,1525,1525,0
20230718,170100,148478388,1525,1525,1525,1525,0
20230718,170000,148478388,1525,1525,1525,1525,0
20230718,165900,148478388,1525,1525,1525,1525,0
20230718,165800,148478388,1525,1525,1525,1525,0
20230718,165700,148478388,1525,1525,1525,1525,0
20230718,165600,148478388,1525,1525,1525,1525,0
20230718,165500,148478388,1525,1525,1525,1525,0
20230718,165400,148478388,1525,1525,1525,1525,0
20230718,165300,148478388,1525,1525,1525,1525,0
20230718,165200,148478388,1525,1525,1525,1525,0
20230718,165100,148478388,1525,1525,1525,1525,0
20230718,165000,148478388,1525,1525,1525,1525,0
20230718,164900,148478388,1525,1525,1525,1525,0
20230718,164800,148478388,1525,1525,1525,1525,0
20230718,164700,148478388,1525,1525,1525,1525,0
20230718,164600,148478388,1525,1525,1525,1525,0
20230718,164500,148478388,1525,1525,1525,1525,0
20230718,164400,148478388,1525,1525,1525,1525,0
20230718,164300,148478388,1525,1525,1525,1525,0
20230718,164200,148478388,1525,1525,1525,1525,0
20230718,164100,148478388,1525,1525,1525,1525,0
20230718,164000,148478388,1525,1525,1525,1525,3063
20230718,163900,148478388,1525,1525,1525,1525,0
20230718,163800,148478388,1525,1525,1525,1525,0
20230718,163700,148478388,1525,1525,1525,1525,0
20230718,163600,148478388,1525,1525,1525,1525,0
20230718,163500,148478388,1525,1525,1525,1525,0
20230718,163400,148478388,1525,1525,1525,1525,0
20230718,163300,148478388,1525,1525,1525,1525,0
20230718,163200,148478388,1525,1525,1525,1525,0
20230718,163100,148478388,1525,1525,1525,1525,0
20230718,163000,148478388,1525,1525,1525,1525,0
20230718,162900,148478388,1525,1525,1525,1525,0
20230718,162800,148478388,1525,1525,1525,1525,0
20230718,162700,148478388,1525,1525,1525,1525,0
20230718,162600,148478388,1525,1525,1525,1525,0
20230718,162500,148478388,1525,1525,1525,1525,0
20230718,162400,148478388,1525,1525,1525,1525,0
20230718,162300,148478388,1525,1525,1525,1525,0
20230718,162200,148478388,1525,1525,1525,1525,0
20230718,162100,148478388,1525,1525,1525,1525,0
20230718,162000,148478388,1525,1525,1525,1525,0
20230718,161900,148478388,1525,1525,1525,1525,0
20230718,161800,148478388,1525,1525,1525,1525,0
20230718,161700,148478388,1525,1525,1525,1525,0
20230718,161600,148478388,1525,1525,1525,1525,0
20230718,161500,148478388,1525,1525,1525,1525,0
20230718,161400,148478388,1525,1525,1525,1525,0
20230718,161300,148478388,1525,1525,1525,1525,0
20230718,161200,148478388,1525,1525,1525,1525,0
20230718,161100,148478388,1525,1525,1525,1525,0
20230718,161000,148478388,1525,1525,1525,1525,3063
20230718,160900,148478388,1525,1525,1525,1525,0
20230718,160800,148478388,1525,1525,1525,1525,0
20230718,160700,148478388,1525,1525,1525,1525,0
20230718,160600,148478388,1525,1525,1525,1525,0
20230718,160500,148478388,1525,1525,1525,1525,0
20230718,160400,148478388,1525,1525,1525,1525,0
20230718,160300,148478388,1525,1525,1525,1525,0
20230718,160200,148478388,1525,1525,1525,1525,0
20230718,160100,148478388,1525,1525,1525,1525,0
20230718,160000,148478388,1525,1525,1525,1525,0
20230718,155900,148478388,1525,1525,1525,1525,0
20230718,155800,148478388,1525,1525,1525,1525,0
20230718,155700,148478388,1525,1525,1525,1525,0
20230718,155600,148478388,1525,1525,1525,1525,0
20230718,155500,148478388,1525,1525,1525,1525,0
20230718,155400,148478388,1525,1525,1525,1525,0
20230718,155300,148478388,1525,1525,1525,1525,0
20230718,155200,148478388,1525,1525,1525,1525,0
20230718,155100,148478388,1525,1525,1525,1525,0
20230718,155000,148478388,1525,1525,1525,1525,0
20230718,154900,148478388,1525,1525,1525,1525,0
20230718,154800,148478388,1525,1525,1525,1525,0
20230718,154700,148478388,1525,1525,1525,1525,0
20230718,154600,148478388,1525,1525,1525,1525,0
20230718,154500,148478388,1525,1525,1525,1525,0
20230718,154400,148478388,1525,1525,1525,1525,0
20230718,154300,148478388,1525,1525,1525,1525,0
20230718,154200,148478388,1525,1525,1525,1525,0
20230718,154100,148478388,1525,1525,1525,1525,0
20230718,154000,148478388,1525,1525,1525,1525,3063
20230718,153900,148478388,1525,1525,1525,1525,0
20230718,153800,148478388,1525,1525,1525,1525,0
20230718,153700,148478388,1525,1525,1525,1525,0
20230718,153600,148478388,1525,1525,1525,1525,0
20230718,153500,148478388,1525,1525,1525,1525,0
20230718,153400,148478388,1525,1525,1525,1525,0
20230718,153300,148478388,1525,1525,1525,1525,0
20230718,153200,148478388,1525,1525,1525,1525,0
20230718,153100,148478388,1525,1525,1525,1525,0
20230718,153000,148478388,1525,1525,1525,1525,3063
20230718,152900,143807313,1526,1526,1526,1526,0
20230718,152800,143807313,1526,1526,1526,1526,0
20230718,152700,143807313,1526,1526,1526,1526,0
20230718,152600,143807313,1526,1526,1526,1526,0
20230718,152500,143807313,1526,1526,1526,1526,0
20230718,152400,143807313,1526,1526,1526,1526,0
20230718,152300,143807313,1526,1526,1526,1526,0
20230718,152200,143807313,1526,1526,1526,1526,0
20230718,152100,143807313,1526,1526,1526,1526,0
20230718,152000,143807313,1526,1526,1526,1526,0
20230718,151900,143807313,1526,1536,1536,1526,504
20230718,151800,143033179,1536,1536,1536,1536,1
20230718,151700,143031643,1535,1536,1536,1535,33
20230718,151600,142980980,1536,1536,1536,1536,0
20230718,151500,142980980,1536,1536,1536,1536,1000
20230718,151400,141444980,1535,1533,1535,1533,3001
20230718,151300,136838743,1535,1535,1535,1535,13
20230718,151200,136818788,1535,1535,1535,1535,0
20230718,151100,136818788,1535,1535,1535,1535,1
20230718,151000,136817253,1526,1526,1526,1526,0
20230718,150900,136817253,1526,1526,1526,1526,60
20230718,150800,136725693,1535,1535,1535,1535,1
20230718,150700,136724158,1526,1526,1526,1526,0
20230718,150600,136724158,1526,1535,1535,1525,4162
20230718,150500,130373123,1535,1535,1535,1535,0
20230718,150400,130373123,1535,1535,1535,1535,0
20230718,150300,130373123,1535,1535,1535,1535,0
20230718,150200,130373123,1535,1538,1538,1535,1009
20230718,150100,128821308,1535,1535,1535,1535,0
20230718,150000,128821308,1535,1535,1535,1535,0
20230718,145900,128821308,1535,1535,1535,1535,2
20230718,145800,128818238,1539,1539,1539,1539,0
20230718,145700,128818238,1539,1539,1539,1539,0
20230718,145600,128818238,1539,1539,1539,1539,0
20230718,145500,128818238,1539,1539,1539,1539,0
20230718,145400,128818238,1539,1539,1539,1539,0
20230718,145300,128818238,1539,1539,1539,1539,0
20230718,145200,128818238,1539,1539,1539,1539,0
20230718,145100,128818238,1539,1539,1539,1539,0
20230718,145000,128818238,1539,1539,1539,1539,0
20230718,144900,128818238,1539,1539,1539,1539,4
20230718,144800,128812082,1534,1534,1534,1534,0
20230718,144700,128812082,1534,1534,1534,1534,3
20230718,144600,128807480,1535,1535,1535,1535,10
20230718,144500,128792130,1536,1534,1539,1534,85
20230718,144400,128661565,1534,1534,1534,1534,0
20230718,144300,128661565,1534,1534,1534,1534,0
20230718,144200,128661565,1534,1534,1534,1534,0
20230718,144100,128661565,1534,1534,1534,1534,0
20230718,144000,128661565,1534,1534,1534,1534,0
20230718,143900,128661565,1534,1534,1534,1534,0
20230718,143800,128661565,1534,1534,1534,1534,0
20230718,143700,128661565,1534,1534,1534,1534,0
20230718,143600,128661565,1534,1534,1534,1534,0
20230718,143500,128661565,1534,1534,1534,1534,0
20230718,143400,128661565,1534,1534,1534,1534,0
20230718,143300,128661565,1534,1534,1534,1534,0
20230718,143200,128661565,1534,1534,1534,1534,0
20230718,143100,128661565,1534,1534,1534,1534,0
20230718,143000,128661565,1534,1534,1534,1534,62
20230718,142900,128566457,1534,1534,1534,1534,0
20230718,142800,128566457,1534,1534,1534,1534,0
20230718,142700,128566457,1534,1534,1534,1534,0
20230718,142600,128566457,1534,1534,1534,1534,0
20230718,142500,128566457,1534,1534,1534,1534,0
20230718,142400,128566457,1534,1534,1534,1534,3
20230718,142300,128561855,1525,1526,1538,1525,1992
20230718,142200,125523719,1539,1539,1539,1539,9
20230718,142100,125509868,1540,1527,1540,1526,12
20230718,142000,125491499,1544,1544,1544,1544,0
20230718,141900,125491499,1544,1533,1544,1533,2000
20230718,141800,122416041,1533,1533,1533,1533,0
20230718,141700,122416041,1533,1533,1533,1533,0
20230718,141600,122416041,1533,1533,1533,1533,0
20230718,141500,122416041,1533,1533,1533,1533,0
20230718,141400,122416041,1533,1533,1533,1533,0
20230718,141300,122416041,1533,1533,1533,1521,408
20230718,141200,121795375,1522,1522,1522,1522,8363
20230718,141100,109066889,1522,1522,1533,1522,176
20230718,141000,108799006,1523,1524,1524,1523,2856
20230718,140900,104449312,1531,1531,1531,1531,0
20230718,140800,104449312,1531,1531,1531,1531,0
20230718,140700,104449312,1531,1531,1531,1531,0
20230718,140600,104449312,1531,1531,1531,1531,0
20230718,140500,104449312,1531,1531,1531,1531,71
20230718,140400,104340611,1531,1531,1531,1531,0
20230718,140300,104340611,1531,1531,1531,1531,0
20230718,140200,104340611,1531,1531,1531,1531,0
20230718,140100,104340611,1531,1531,1531,1531,0
20230718,140000,104340611,1531,1531,1531,1531,0
20230718,135900,104340611,1531,1531,1531,1531,0
20230718,135800,104340611,1531,1531,1531,1531,0
20230718,135700,104340611,1531,1531,1531,1531,0
20230718,135600,104340611,1531,1531,1531,1531,0
20230718,135500,104340611,1531,1531,1531,1531,0
20230718,135400,104340611,1531,1531,1531,1531,1
20230718,135300,104339080,1523,1523,1523,1523,1800
20230718,135200,101597680,1531,1531,1531,1531,0
20230718,135100,101597680,1531,1531,1531,1531,1
20230718,135000,101596149,1521,1527,1527,1521,742
20230718,134900,100466906,1533,1533,1533,1533,0
20230718,134800,100466906,1533,1531,1533,1531,2
20230718,134700,100463842,1527,1527,1527,1527,0
20230718,134600,100463842,1527,1527,1527,1527,0
20230718,134500,100463842,1527,1528,1528,1527,52
20230718,134400,100384418,1532,1532,1532,1532,0
20230718,134300,100384418,1532,1532,1532,1532,0
20230718,134200,100384418,1532,1532,1532,1532,0
20230718,134100,100384418,1532,1531,1532,1531,13
20230718,134000,100364505,1532,1532,1532,1532,0
20230718,133900,100364505,1532,1532,1532,1532,0
20230718,133800,100364505,1532,1526,1532,1526,4
20230718,133700,100358395,1526,1527,1527,1526,88
20230718,133600,100224022,1536,1536,1536,1536,0
20230718,133500,100224022,1536,1536,1536,1536,0
20230718,133400,100224022,1536,1536,1536,1536,1
20230718,133300,100222486,1527,1528,1528,1527,600
20230718,133200,99306217,1527,1527,1527,1527,0
20230718,133100,99306217,1527,1527,1527,1527,0
20230718,133000,99306217,1527,1527,1527,1527,0
20230718,132900,99306217,1527,1530,1530,1527,591
20230718,132800,98402877,1539,1530,1539,1527,2521
20230718,132700,94551800,1529,1529,1529,1529,1
20230718,132600,94550271,1530,1532,1532,1530,8132
20230718,132500,82106410,1531,1531,1531,1531,0
20230718,132400,82106410,1531,1531,1531,1531,0
20230718,132300,82106410,1531,1531,1531,1531,0
20230718,132200,82106410,1531,1531,1531,1531,0
20230718,132100,82106410,1531,1531,1531,1531,0
20230718,132000,82106410,1531,1531,1531,1531,0
20230718,131900,82106410,1531,1531,1531,1531,0
20230718,131800,82106410,1531,1531,1531,1531,0
20230718,131700,82106410,1531,1532,1532,1531,20
20230718,131600,82075780,1544,1544,1544,1544,100
20230718,131500,81921380,1545,1545,1545,1545,0
20230718,131400,81921380,1545,1545,1545,1545,0
20230718,131300,81921380,1545,1545,1545,1545,0
20230718,131200,81921380,1545,1545,1545,1545,19
20230718,131100,81892025,1545,1545,1545,1545,0
20230718,131000,81892025,1545,1545,1545,1545,1
20230718,130900,81890480,1546,1546,1546,1546,0
20230718,130800,81890480,1546,1546,1546,1546,0
20230718,130700,81890480,1546,1546,1546,1546,0
20230718,130600,81890480,1546,1546,1546,1546,0
20230718,130500,81890480,1546,1546,1546,1546,0
20230718,130400,81890480,1546,1546,1546,1546,10
20230718,130300,81875020,1546,1546,1546,1546,0
20230718,130200,81875020,1546,1546,1546,1546,0
20230718,130100,81875020,1546,1546,1546,1546,0
20230718,130000,81875020,1546,1546,1546,1546,0
20230718,125900,81875020,1546,1546,1546,1546,0
20230718,125800,81875020,1546,1546,1546,1546,0
20230718,125700,81875020,1546,1546,1546,1546,339
20230718,125600,81350926,1545,1544,1545,1544,740
20230718,125500,80208126,1540,1540,1540,1540,1376
20230718,125400,78089086,1540,1539,1540,1539,2139
20230718,125300,74795873,1539,1539,1539,1539,3
20230718,125200,74791256,1538,1538,1538,1538,444
20230718,125100,74108384,1538,1538,1538,1538,1
20230718,125000,74106846,1538,1538,1538,1538,0
20230718,124900,74106846,1538,1538,1538,1538,0
20230718,124800,74106846,1538,1538,1538,1538,0
20230718,124700,74106846,1538,1537,1538,1537,30
20230718,124600,74060735,1537,1530,1537,1530,201
20230718,124500,73753198,1530,1534,1534,1530,1523
20230718,124400,71420186,1537,1537,1537,1537,0
20230718,124300,71420186,1537,1537,1537,1537,70
20230718,124200,71312596,1538,1538,1538,1538,0
20230718,124100,71312596,1538,1538,1538,1538,0
20230718,124000,71312596,1538,1538,1538,1538,0
20230718,123900,71312596,1538,1538,1538,1538,0
20230718,123800,71312596,1538,1538,1538,1538,3
20230718,123700,71307982,1538,1538,1538,1538,0
20230718,123600,71307982,1538,1538,1538,1538,0
20230718,123500,71307982,1538,1538,1538,1538,0
20230718,123400,71307982,1538,1538,1538,1538,0
20230718,123300,71307982,1538,1538,1538,1538,51
20230718,123200,71229544,1534,1534,1534,1534,0
20230718,123100,71229544,1534,1534,1534,1534,0
20230718,123000,71229544,1534,1534,1534,1534,0
20230718,122900,71229544,1534,1534,1534,1534,0
20230718,122800,71229544,1534,1534,1534,1534,1
20230718,122700,71228010,1538,1538,1538,1538,0
20230718,122600,71228010,1538,1538,1538,1538,0
20230718,122500,71228010,1538,1538,1538,1538,0
20230718,122400,71228010,1538,1538,1538,1538,0
20230718,122300,71228010,1538,1538,1538,1538,0
20230718,122200,71228010,1538,1538,1538,1538,7
20230718,122100,71217244,1534,1534,1534,1534,1079
20230718,122000,69562058,1538,1538,1538,1538,3
20230718,121900,69557444,1534,1534,1534,1534,0
20230718,121800,69557444,1534,1534,1534,1534,0
20230718,121700,69557444,1534,1534,1534,1534,0
20230718,121600,69557444,1534,1534,1534,1534,0
20230718,121500,69557444,1534,1534,1534,1534,0
20230718,121400,69557444,1534,1534,1534,1534,0
20230718,121300,69557444,1534,1535,1535,1534,508
20230718,121200,68777705,1540,1540,1540,1540,0
20230718,121100,68777705,1540,1540,1540,1540,0
20230718,121000,68777705,1540,1540,1540,1540,0
20230718,120900,68777705,1540,1540,1540,1540,0
20230718,120800,68777705,1540,1540,1540,1540,0
20230718,120700,68777705,1540,1540,1540,1540,0
20230718,120600,68777705,1540,1540,1540,1540,0
20230718,120500,68777705,1540,1540,1540,1540,0
20230718,120400,68777705,1540,1540,1540,1540,0
20230718,120300,68777705,1540,1540,1540,1540,0
20230718,120200,68777705,1540,1540,1540,1540,0
20230718,120100,68777705,1540,1540,1540,1540,0
20230718,120000,68777705,1540,1540,1540,1540,24
20230718,115900,68740745,1540,1540,1540,1540,0
20230718,115800,68740745,1540,1540,1540,1540,0
20230718,115700,68740745,1540,1540,1540,1540,100
20230718,115600,68586745,1546,1546,1546,1546,40
20230718,115500,68524905,1546,1546,1546,1546,0
20230718,115400,68524905,1546,1546,1546,1546,0
20230718,115300,68524905,1546,1546,1546,1546,0
20230718,115200,68524905,1546,1546,1546,1546,0
20230718,115100,68524905,1546,1546,1546,1546,0
20230718,115000,68524905,1546,1546,1546,1546,0
20230718,114900,68524905,1546,1546,1546,1546,1
20230718,114800,68523359,1540,1540,1540,1540,0
20230718,114700,68523359,1540,1540,1540,1540,0
20230718,114600,68523359,1540,1540,1540,1540,0
20230718,114500,68523359,1540,1540,1540,1540,0
20230718,114400,68523359,1540,1540,1540,1540,0
20230718,114300,68523359,1540,1540,1540,1540,10
20230718,114200,68507959,1547,1547,1547,1547,0
20230718,114100,68507959,1547,1547,1547,1547,0
20230718,114000,68507959,1547,1547,1547,1547,0
20230718,113900,68507959,1547,1547,1547,1547,0
20230718,113800,68507959,1547,1547,1547,1547,0
20230718,113700,68507959,1547,1546,1547,1546,10
20230718,113600,68492497,1546,1546,1546,1546,0
20230718,113500,68492497,1546,1546,1546,1546,0
20230718,113400,68492497,1546,1546,1546,1546,0
20230718,113300,68492497,1546,1546,1546,1546,0
20230718,113200,68492497,1546,1546,1546,1546,0
20230718,113100,68492497,1546,1546,1546,1546,5
20230718,113000,68484767,1546,1546,1546,1546,0
20230718,112900,68484767,1546,1546,1546,1546,0
20230718,112800,68484767,1546,1546,1546,1546,0
20230718,112700,68484767,1546,1534,1546,1534,11
20230718,112600,68467881,1540,1540,1540,1540,0
20230718,112500,68467881,1540,1540,1540,1540,462
20230718,112400,67756401,1533,1534,1534,1533,100
20230718,112300,67603017,1534,1534,1534,1534,0
20230718,112200,67603017,1534,1534,1534,1534,651
20230718,112100,66604383,1540,1540,1540,1540,0
20230718,112000,66604383,1540,1540,1540,1540,0
20230718,111900,66604383,1540,1540,1540,1540,0
20230718,111800,66604383,1540,1540,1540,1540,1000
20230718,111700,65064383,1540,1540,1540,1540,0
20230718,111600,65064383,1540,1540,1540,1540,0
20230718,111500,65064383,1540,1540,1540,1540,0
20230718,111400,65064383,1540,1540,1540,1540,0
20230718,111300,65064383,1540,1540,1540,1540,0
20230718,111200,65064383,1540,1540,1540,1540,0
20230718,111100,65064383,1540,1540,1540,1540,0
20230718,111000,65064383,1540,1540,1540,1540,0
20230718,110900,65064383,1540,1540,1540,1540,30
20230718,110800,65018183,1540,1540,1540,1540,20
20230718,110700,64987383,1540,1540,1540,1540,0
20230718,110600,64987383,1540,1540,1540,1540,0
20230718,110500,64987383,1540,1540,1540,1540,0
20230718,110400,64987383,1540,1540,1540,1540,0
20230718,110300,64987383,1540,1540,1540,1540,3
20230718,110200,64982763,1547,1547,1547,1547,0
20230718,110100,64982763,1547,1547,1547,1547,0
20230718,110000,64982763,1547,1547,1547,1547,0
20230718,105900,64982763,1547,1547,1547,1547,0
20230718,105800,64982763,1547,1547,1547,1547,0
20230718,105700,64982763,1547,1544,1547,1544,400
20230718,105600,64364029,1544,1544,1544,1544,0
20230718,105500,64364029,1544,1543,1544,1532,482
20230718,105400,63619835,1543,1538,1543,1538,40
20230718,105300,63558175,1538,1538,1538,1538,13
20230718,105200,63538181,1538,1538,1538,1538,0
20230718,105100,63538181,1538,1538,1538,1538,0
20230718,105000,63538181,1538,1538,1538,1538,0
20230718,104900,63538181,1538,1538,1538,1538,910
20230718,104800,62138601,1538,1538,1538,1538,0
20230718,104700,62138601,1538,1538,1538,1538,0
20230718,104600,62138601,1538,1538,1538,1538,1
20230718,104500,62137063,1538,1538,1538,1538,0
20230718,104400,62137063,1538,1538,1538,1538,0
20230718,104300,62137063,1538,1538,1538,1538,0
20230718,104200,62137063,1538,1538,1538,1538,0
20230718,104100,62137063,1538,1538,1538,1538,0
20230718,104000,62137063,1538,1538,1538,1538,0
20230718,103900,62137063,1538,1538,1538,1538,0
20230718,103800,62137063,1538,1538,1538,1538,0
20230718,103700,62137063,1538,1538,1538,1538,0
20230718,103600,62137063,1538,1538,1538,1538,0
20230718,103500,62137063,1538,1538,1538,1538,1100
20230718,103400,60445263,1538,1538,1538,1538,1
20230718,103300,60443725,1538,1538,1538,1538,0
20230718,103200,60443725,1538,1538,1538,1538,0
20230718,103100,60443725,1538,1538,1538,1538,0
20230718,103000,60443725,1538,1538,1538,1538,0
20230718,102900,60443725,1538,1538,1538,1538,9
20230718,102800,60429883,1538,1538,1538,1530,35
20230718,102700,60376061,1538,1538,1538,1538,1
20230718,102600,60374523,1530,1530,1530,1530,1310
20230718,102500,58370223,1531,1531,1531,1531,10
20230718,102400,58354913,1538,1538,1538,1538,0
20230718,102300,58354913,1538,1538,1538,1538,1
20230718,102200,58353375,1531,1538,1538,1531,2005
20230718,102100,55280301,1538,1536,1538,1536,740
20230718,102000,54142279,1535,1535,1535,1535,0
20230718,101900,54142279,1535,1535,1535,1535,101
20230718,101800,53987244,1535,1535,1535,1535,200
20230718,101700,53680244,1535,1537,1537,1535,758
20230718,101600,52516189,1538,1538,1538,1538,0
20230718,101500,52516189,1538,1538,1538,1538,0
20230718,101400,52516189,1538,1538,1538,1538,0
20230718,101300,52516189,1538,1538,1538,1538,0
20230718,101200,52516189,1538,1538,1538,1538,0
20230718,101100,52516189,1538,1538,1538,1538,0
20230718,101000,52516189,1538,1538,1538,1538,0
20230718,100900,52516189,1538,1538,1538,1538,0
20230718,100800,52516189,1538,1538,1538,1538,0
20230718,100700,52516189,1538,1538,1538,1538,0
20230718,100600,52516189,1538,1538,1538,1538,0
20230718,100500,52516189,1538,1538,1538,1538,0
20230718,100400,52516189,1538,1538,1538,1538,0
20230718,100300,52516189,1538,1538,1538,1538,0
20230718,100200,52516189,1538,1538,1538,1538,0
20230718,100100,52516189,1538,1538,1538,1538,0
20230718,100000,52516189,1538,1538,1538,1538,0
20230718,095900,52516189,1538,1538,1538,1538,0
20230718,095800,52516189,1538,1538,1538,1538,0
20230718,095700,52516189,1538,1538,1538,1538,200
20230718,095600,52208589,1538,1538,1538,1538,0
20230718,095500,52208589,1538,1538,1538,1538,0
20230718,095400,52208589,1538,1538,1538,1538,0
20230718,095300,52208589,1538,1538,1538,1538,0
20230718,095200,52208589,1538,1549,1549,1538,23
20230718,095100,52173204,1538,1539,1539,1538,109
20230718,095000,52005461,1551,1550,1551,1550,40
20230718,094900,51943456,1534,1534,1534,1534,390
20230718,094800,51345196,1536,1551,1551,1536,152
20230718,094700,51111709,1539,1539,1539,1539,0
20230718,094600,51111709,1539,1551,1551,1539,21
20230718,094500,51079150,1551,1549,1551,1549,2001
20230718,094400,47976930,1549,1540,1549,1540,1000
20230718,094300,46431605,1540,1540,1540,1540,2
20230718,094200,46428525,1540,1540,1540,1540,0
20230718,094100,46428525,1540,1540,1540,1540,0
20230718,094000,46428525,1540,1539,1540,1539,1000
20230718,093900,44889524,1537,1539,1539,1537,568
20230718,093800,44016506,1540,1540,1540,1540,30
20230718,093700,43970306,1540,1538,1540,1537,64
20230718,093600,43871850,1537,1537,1537,1537,960
20230718,093500,42396330,1539,1539,1539,1539,0
20230718,093400,42396330,1539,1539,1539,1539,13
20230718,093300,42376323,1540,1537,1540,1537,1212
20230718,093200,40513473,1539,1539,1539,1539,0
20230718,093100,40513473,1539,1540,1540,1539,5
20230718,093000,40505775,1530,1530,1530,1530,54
20230718,092900,40423155,1530,1530,1530,1530,0
20230718,092800,40423155,1530,1530,1541,1530,1868
20230718,092700,37546882,1529,1529,1529,1529,0
20230718,092600,37546882,1529,1530,1530,1529,11
20230718,092500,37530062,1540,1540,1540,1540,1
20230718,092400,37528522,1530,1530,1530,1530,1
20230718,092300,37526992,1530,1530,1530,1530,400
20230718,092200,36914992,1530,1530,1530,1530,1860
20230718,092100,34069192,1530,1531,1531,1530,578
20230718,092000,33184849,1540,1541,1541,1540,8833
20230718,091900,19581249,1540,1540,1540,1540,5296
20230718,091800,11425409,1540,1531,1540,1531,301
20230718,091700,10964569,1531,1531,1531,1531,100
20230718,091600,10811469,1541,1541,1541,1541,0
20230718,091500,10811469,1541,1537,1541,1537,404
20230718,091400,10190517,1537,1537,1537,1537,297
20230718,091300,9734028,1537,1537,1537,1529,206
20230718,091200,9418383,1537,1537,1537,1537,0
20230718,091100,9418383,1537,1537,1537,1537,101
20230718,091000,9263146,1537,1540,1540,1537,344
20230718,090900,8734407,1541,1542,1542,1541,65
20230718,090800,8634238,1550,1551,1551,1550,1268
20230718,090700,6667828,1551,1550,1551,1550,270
20230718,090600,6249133,1551,1550,1551,1550,401
20230718,090500,5627577,1554,1550,1554,1550,17
20230718,090400,5601196,1550,1544,1550,1544,366
20230718,090300,5034343,1545,1545,1545,1545,647
20230718,090200,4034728,1544,1545,1545,1544,1084
20230718,090100,2360760,1545,1545,1545,1545,0
20230718,090000,2360760,1545,1545,1545,1545,1528