KissMeData/090710/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194900,2822554690,1798,1798,1798,1798,7802
20230718,194800,2822554690,1798,1798,1798,1798,0
20230718,194700,2822554690,1798,1798,1798,1798,0
20230718,194600,2822554690,1798,1798,1798,1798,0
20230718,194500,2822554690,1798,1798,1798,1798,0
20230718,194400,2822554690,1798,1798,1798,1798,0
20230718,194300,2822554690,1798,1798,1798,1798,0
20230718,194200,2822554690,1798,1798,1798,1798,0
20230718,194100,2822554690,1798,1798,1798,1798,0
20230718,194000,2822554690,1798,1798,1798,1798,0
20230718,193900,2822554690,1798,1798,1798,1798,0
20230718,193800,2822554690,1798,1798,1798,1798,0
20230718,193700,2822554690,1798,1798,1798,1798,0
20230718,193600,2822554690,1798,1798,1798,1798,0
20230718,193500,2822554690,1798,1798,1798,1798,0
20230718,193400,2822554690,1798,1798,1798,1798,0
20230718,193300,2822554690,1798,1798,1798,1798,0
20230718,193200,2822554690,1798,1798,1798,1798,0
20230718,193100,2822554690,1798,1798,1798,1798,0
20230718,193000,2822554690,1798,1798,1798,1798,0
20230718,192900,2822554690,1798,1798,1798,1798,0
20230718,192800,2822554690,1798,1798,1798,1798,0
20230718,192700,2822554690,1798,1798,1798,1798,0
20230718,192600,2822554690,1798,1798,1798,1798,0
20230718,192500,2822554690,1798,1798,1798,1798,0
20230718,192400,2822554690,1798,1798,1798,1798,0
20230718,192300,2822554690,1798,1798,1798,1798,0
20230718,192200,2822554690,1798,1798,1798,1798,0
20230718,192100,2822554690,1798,1798,1798,1798,0
20230718,192000,2822554690,1798,1798,1798,1798,0
20230718,191900,2822554690,1798,1798,1798,1798,7802
20230718,191800,2822554690,1798,1798,1798,1798,0
20230718,191700,2822554690,1798,1798,1798,1798,0
20230718,191600,2822554690,1798,1798,1798,1798,0
20230718,191500,2822554690,1798,1798,1798,1798,0
20230718,191400,2822554690,1798,1798,1798,1798,0
20230718,191300,2822554690,1798,1798,1798,1798,0
20230718,191200,2822554690,1798,1798,1798,1798,0
20230718,191100,2822554690,1798,1798,1798,1798,0
20230718,191000,2822554690,1798,1798,1798,1798,0
20230718,190900,2822554690,1798,1798,1798,1798,0
20230718,190800,2822554690,1798,1798,1798,1798,0
20230718,190700,2822554690,1798,1798,1798,1798,0
20230718,190600,2822554690,1798,1798,1798,1798,0
20230718,190500,2822554690,1798,1798,1798,1798,0
20230718,190400,2822554690,1798,1798,1798,1798,0
20230718,190300,2822554690,1798,1798,1798,1798,0
20230718,190200,2822554690,1798,1798,1798,1798,0
20230718,190100,2822554690,1798,1798,1798,1798,0
20230718,190000,2822554690,1798,1798,1798,1798,0
20230718,185900,2822554690,1798,1798,1798,1798,0
20230718,185800,2822554690,1798,1798,1798,1798,0
20230718,185700,2822554690,1798,1798,1798,1798,0
20230718,185600,2822554690,1798,1798,1798,1798,0
20230718,185500,2822554690,1798,1798,1798,1798,0
20230718,185400,2822554690,1798,1798,1798,1798,0
20230718,185300,2822554690,1798,1798,1798,1798,0
20230718,185200,2822554690,1798,1798,1798,1798,0
20230718,185100,2822554690,1798,1798,1798,1798,0
20230718,185000,2822554690,1798,1798,1798,1798,0
20230718,184900,2822554690,1798,1798,1798,1798,7802
20230718,184800,2822554690,1798,1798,1798,1798,0
20230718,184700,2822554690,1798,1798,1798,1798,0
20230718,184600,2822554690,1798,1798,1798,1798,0
20230718,184500,2822554690,1798,1798,1798,1798,0
20230718,184400,2822554690,1798,1798,1798,1798,0
20230718,184300,2822554690,1798,1798,1798,1798,0
20230718,184200,2822554690,1798,1798,1798,1798,0
20230718,184100,2822554690,1798,1798,1798,1798,0
20230718,184000,2822554690,1798,1798,1798,1798,0
20230718,183900,2822554690,1798,1798,1798,1798,0
20230718,183800,2822554690,1798,1798,1798,1798,0
20230718,183700,2822554690,1798,1798,1798,1798,0
20230718,183600,2822554690,1798,1798,1798,1798,0
20230718,183500,2822554690,1798,1798,1798,1798,0
20230718,183400,2822554690,1798,1798,1798,1798,0
20230718,183300,2822554690,1798,1798,1798,1798,0
20230718,183200,2822554690,1798,1798,1798,1798,0
20230718,183100,2822554690,1798,1798,1798,1798,0
20230718,183000,2822554690,1798,1798,1798,1798,0
20230718,182900,2822554690,1798,1798,1798,1798,0
20230718,182800,2822554690,1798,1798,1798,1798,0
20230718,182700,2822554690,1798,1798,1798,1798,0
20230718,182600,2822554690,1798,1798,1798,1798,0
20230718,182500,2822554690,1798,1798,1798,1798,0
20230718,182400,2822554690,1798,1798,1798,1798,0
20230718,182300,2822554690,1798,1798,1798,1798,0
20230718,182200,2822554690,1798,1798,1798,1798,0
20230718,182100,2822554690,1798,1798,1798,1798,0
20230718,182000,2822554690,1798,1798,1798,1798,0
20230718,181900,2822554690,1798,1798,1798,1798,7802
20230718,181800,2822554690,1798,1798,1798,1798,0
20230718,181700,2822554690,1798,1798,1798,1798,0
20230718,181600,2822554690,1798,1798,1798,1798,0
20230718,181500,2822554690,1798,1798,1798,1798,0
20230718,181400,2822554690,1798,1798,1798,1798,0
20230718,181300,2822554690,1798,1798,1798,1798,0
20230718,181200,2822554690,1798,1798,1798,1798,0
20230718,181100,2822554690,1798,1798,1798,1798,0
20230718,181000,2822554690,1798,1798,1798,1798,0
20230718,180900,2822554690,1798,1798,1798,1798,0
20230718,180800,2822554690,1798,1798,1798,1798,0
20230718,180700,2822554690,1798,1798,1798,1798,0
20230718,180600,2822554690,1798,1798,1798,1798,0
20230718,180500,2822554690,1798,1798,1798,1798,0
20230718,180400,2822554690,1798,1798,1798,1798,0
20230718,180300,2822554690,1798,1798,1798,1798,0
20230718,180200,2822554690,1798,1798,1798,1798,0
20230718,180100,2822554690,1798,1798,1798,1798,0
20230718,180000,2822554690,1798,1798,1798,1798,0
20230718,175900,2822554690,1798,1798,1798,1798,0
20230718,175800,2822554690,1798,1798,1798,1798,0
20230718,175700,2822554690,1798,1798,1798,1798,0
20230718,175600,2822554690,1798,1798,1798,1798,0
20230718,175500,2822554690,1798,1798,1798,1798,0
20230718,175400,2822554690,1798,1798,1798,1798,0
20230718,175300,2822554690,1798,1798,1798,1798,0
20230718,175200,2822554690,1798,1798,1798,1798,0
20230718,175100,2822554690,1798,1798,1798,1798,0
20230718,175000,2822554690,1798,1798,1798,1798,0
20230718,174900,2822554690,1798,1798,1798,1798,7802
20230718,174800,2822554690,1798,1798,1798,1798,0
20230718,174700,2822554690,1798,1798,1798,1798,0
20230718,174600,2822554690,1798,1798,1798,1798,0
20230718,174500,2822554690,1798,1798,1798,1798,0
20230718,174400,2822554690,1798,1798,1798,1798,0
20230718,174300,2822554690,1798,1798,1798,1798,0
20230718,174200,2822554690,1798,1798,1798,1798,0
20230718,174100,2822554690,1798,1798,1798,1798,0
20230718,174000,2822554690,1798,1798,1798,1798,0
20230718,173900,2822554690,1798,1798,1798,1798,0
20230718,173800,2822554690,1798,1798,1798,1798,0
20230718,173700,2822554690,1798,1798,1798,1798,0
20230718,173600,2822554690,1798,1798,1798,1798,0
20230718,173500,2822554690,1798,1798,1798,1798,0
20230718,173400,2822554690,1798,1798,1798,1798,0
20230718,173300,2822554690,1798,1798,1798,1798,0
20230718,173200,2822554690,1798,1798,1798,1798,0
20230718,173100,2822554690,1798,1798,1798,1798,0
20230718,173000,2822554690,1798,1798,1798,1798,0
20230718,172900,2822554690,1798,1798,1798,1798,0
20230718,172800,2822554690,1798,1798,1798,1798,0
20230718,172700,2822554690,1798,1798,1798,1798,0
20230718,172600,2822554690,1798,1798,1798,1798,0
20230718,172500,2822554690,1798,1798,1798,1798,0
20230718,172400,2822554690,1798,1798,1798,1798,0
20230718,172300,2822554690,1798,1798,1798,1798,0
20230718,172200,2822554690,1798,1798,1798,1798,0
20230718,172100,2822554690,1798,1798,1798,1798,0
20230718,172000,2822554690,1798,1798,1798,1798,0
20230718,171900,2822554690,1798,1798,1798,1798,7802
20230718,171800,2822554690,1798,1798,1798,1798,0
20230718,171700,2822554690,1798,1798,1798,1798,0
20230718,171600,2822554690,1798,1798,1798,1798,0
20230718,171500,2822554690,1798,1798,1798,1798,0
20230718,171400,2822554690,1798,1798,1798,1798,0
20230718,171300,2822554690,1798,1798,1798,1798,0
20230718,171200,2822554690,1798,1798,1798,1798,0
20230718,171100,2822554690,1798,1798,1798,1798,0
20230718,171000,2822554690,1798,1798,1798,1798,0
20230718,170900,2822554690,1798,1798,1798,1798,0
20230718,170800,2822554690,1798,1798,1798,1798,0
20230718,170700,2822554690,1798,1798,1798,1798,0
20230718,170600,2822554690,1798,1798,1798,1798,0
20230718,170500,2822554690,1798,1798,1798,1798,0
20230718,170400,2822554690,1798,1798,1798,1798,0
20230718,170300,2822554690,1798,1798,1798,1798,0
20230718,170200,2822554690,1798,1798,1798,1798,0
20230718,170100,2822554690,1798,1798,1798,1798,0
20230718,170000,2822554690,1798,1798,1798,1798,0
20230718,165900,2822554690,1798,1798,1798,1798,0
20230718,165800,2822554690,1798,1798,1798,1798,0
20230718,165700,2822554690,1798,1798,1798,1798,0
20230718,165600,2822554690,1798,1798,1798,1798,0
20230718,165500,2822554690,1798,1798,1798,1798,0
20230718,165400,2822554690,1798,1798,1798,1798,0
20230718,165300,2822554690,1798,1798,1798,1798,0
20230718,165200,2822554690,1798,1798,1798,1798,0
20230718,165100,2822554690,1798,1798,1798,1798,0
20230718,165000,2822554690,1798,1798,1798,1798,0
20230718,164900,2822554690,1798,1798,1798,1798,7802
20230718,164800,2822554690,1798,1798,1798,1798,0
20230718,164700,2822554690,1798,1798,1798,1798,0
20230718,164600,2822554690,1798,1798,1798,1798,0
20230718,164500,2822554690,1798,1798,1798,1798,0
20230718,164400,2822554690,1798,1798,1798,1798,0
20230718,164300,2822554690,1798,1798,1798,1798,0
20230718,164200,2822554690,1798,1798,1798,1798,0
20230718,164100,2822554690,1798,1798,1798,1798,0
20230718,164000,2822554690,1798,1798,1798,1798,0
20230718,163900,2822554690,1798,1798,1798,1798,0
20230718,163800,2822554690,1798,1798,1798,1798,0
20230718,163700,2822554690,1798,1798,1798,1798,0
20230718,163600,2822554690,1798,1798,1798,1798,0
20230718,163500,2822554690,1798,1798,1798,1798,0
20230718,163400,2822554690,1798,1798,1798,1798,0
20230718,163300,2822554690,1798,1798,1798,1798,0
20230718,163200,2822554690,1798,1798,1798,1798,0
20230718,163100,2822554690,1798,1798,1798,1798,0
20230718,163000,2822554690,1798,1798,1798,1798,0
20230718,162900,2822554690,1798,1798,1798,1798,0
20230718,162800,2822554690,1798,1798,1798,1798,0
20230718,162700,2822554690,1798,1798,1798,1798,0
20230718,162600,2822554690,1798,1798,1798,1798,0
20230718,162500,2822554690,1798,1798,1798,1798,0
20230718,162400,2822554690,1798,1798,1798,1798,0
20230718,162300,2822554690,1798,1798,1798,1798,0
20230718,162200,2822554690,1798,1798,1798,1798,0
20230718,162100,2822554690,1798,1798,1798,1798,0
20230718,162000,2822554690,1798,1798,1798,1798,0
20230718,161900,2822554690,1798,1798,1798,1798,7802
20230718,161800,2822554690,1798,1798,1798,1798,0
20230718,161700,2822554690,1798,1798,1798,1798,0
20230718,161600,2822554690,1798,1798,1798,1798,0
20230718,161500,2822554690,1798,1798,1798,1798,0
20230718,161400,2822554690,1798,1798,1798,1798,0
20230718,161300,2822554690,1798,1798,1798,1798,0
20230718,161200,2822554690,1798,1798,1798,1798,0
20230718,161100,2822554690,1798,1798,1798,1798,0
20230718,161000,2822554690,1798,1798,1798,1798,0
20230718,160900,2822554690,1798,1798,1798,1798,0
20230718,160800,2822554690,1798,1798,1798,1798,0
20230718,160700,2822554690,1798,1798,1798,1798,0
20230718,160600,2822554690,1798,1798,1798,1798,0
20230718,160500,2822554690,1798,1798,1798,1798,0
20230718,160400,2822554690,1798,1798,1798,1798,0
20230718,160300,2822554690,1798,1798,1798,1798,0
20230718,160200,2822554690,1798,1798,1798,1798,0
20230718,160100,2822554690,1798,1798,1798,1798,0
20230718,160000,2822554690,1798,1798,1798,1798,0
20230718,155900,2822554690,1798,1798,1798,1798,0
20230718,155800,2822554690,1798,1798,1798,1798,0
20230718,155700,2822554690,1798,1798,1798,1798,0
20230718,155600,2822554690,1798,1798,1798,1798,0
20230718,155500,2822554690,1798,1798,1798,1798,0
20230718,155400,2822554690,1798,1798,1798,1798,0
20230718,155300,2822554690,1798,1798,1798,1798,0
20230718,155200,2822554690,1798,1798,1798,1798,0
20230718,155100,2822554690,1798,1798,1798,1798,0
20230718,155000,2822554690,1798,1798,1798,1798,0
20230718,154900,2822554690,1798,1798,1798,1798,7802
20230718,154800,2822554690,1798,1798,1798,1798,0
20230718,154700,2822554690,1798,1798,1798,1798,0
20230718,154600,2822554690,1798,1798,1798,1798,0
20230718,154500,2822554690,1798,1798,1798,1798,0
20230718,154400,2822554690,1798,1798,1798,1798,0
20230718,154300,2822554690,1798,1798,1798,1798,0
20230718,154200,2822554690,1798,1798,1798,1798,0
20230718,154100,2822554690,1798,1798,1798,1798,0
20230718,154000,2822554690,1798,1798,1798,1798,0
20230718,153900,2822554690,1798,1798,1798,1798,0
20230718,153800,2822554690,1798,1798,1798,1798,0
20230718,153700,2822554690,1798,1798,1798,1798,0
20230718,153600,2822554690,1798,1798,1798,1798,0
20230718,153500,2822554690,1798,1798,1798,1798,0
20230718,153400,2822554690,1798,1798,1798,1798,0
20230718,153300,2822554690,1798,1798,1798,1798,0
20230718,153200,2822554690,1798,1798,1798,1798,0
20230718,153100,2822554690,1798,1798,1798,1798,0
20230718,153000,2822554690,1798,1798,1798,1798,7802
20230718,152900,2808526694,1798,1798,1798,1798,0
20230718,152800,2808526694,1798,1798,1798,1798,0
20230718,152700,2808526694,1798,1798,1798,1798,0
20230718,152600,2808526694,1798,1798,1798,1798,0
20230718,152500,2808526694,1798,1798,1798,1798,0
20230718,152400,2808526694,1798,1798,1798,1798,0
20230718,152300,2808526694,1798,1798,1798,1798,0
20230718,152200,2808526694,1798,1798,1798,1798,0
20230718,152100,2808526694,1798,1798,1798,1798,0
20230718,152000,2808526694,1798,1798,1798,1798,0
20230718,151900,2808526694,1798,1795,1798,1795,3744
20230718,151800,2801800636,1795,1795,1796,1795,9667
20230718,151700,2784448351,1795,1795,1795,1794,1539
20230718,151600,2781686606,1795,1795,1795,1794,10093
20230718,151500,2763579327,1795,1794,1795,1794,2983
20230718,151400,2758226077,1795,1795,1795,1794,1611
20230718,151300,2755335133,1795,1795,1795,1794,4793
20230718,151200,2746735858,1794,1794,1795,1794,2678
20230718,151100,2741931471,1794,1794,1794,1794,420
20230718,151000,2741177991,1794,1796,1796,1794,1359
20230718,150900,2738738722,1795,1797,1797,1795,2662
20230718,150800,2733959170,1797,1797,1797,1796,3301
20230718,150700,2728030473,1796,1796,1797,1796,2552
20230718,150600,2723446741,1796,1795,1796,1795,11294
20230718,150500,2703172917,1795,1796,1796,1795,4237
20230718,150400,2695566702,1795,1796,1797,1795,2091
20230718,150300,2691811423,1797,1797,1797,1796,1591
20230718,150200,2688952798,1797,1796,1797,1795,114
20230718,150100,2688747966,1795,1795,1797,1795,1486
20230718,150000,2686080572,1795,1796,1797,1795,3830
20230718,145900,2679205712,1797,1796,1797,1795,1912
20230718,145800,2675772014,1797,1796,1799,1796,105
20230718,145700,2675583309,1796,1798,1799,1795,19883
20230718,145600,2639877666,1798,1797,1799,1797,3977
20230718,145500,2632727864,1798,1798,1799,1797,1934
20230718,145400,2629249852,1797,1798,1798,1797,467
20230718,145300,2628410630,1798,1799,1799,1797,41
20230718,145200,2628336903,1797,1798,1798,1797,820
20230718,145100,2626863059,1798,1797,1798,1797,590
20230718,145000,2625802384,1797,1797,1797,1797,1124
20230718,144900,2623782556,1796,1796,1797,1796,7146
20230718,144800,2610948021,1796,1797,1797,1796,496
20230718,144700,2610057170,1797,1797,1798,1797,11895
20230718,144600,2588681854,1797,1798,1798,1797,265
20230718,144500,2588205581,1798,1798,1798,1798,846
20230718,144400,2586684473,1798,1798,1799,1797,2385
20230718,144300,2582398242,1798,1799,1799,1798,577
20230718,144200,2581360717,1799,1798,1799,1797,1004
20230718,144100,2579556520,1797,1799,1799,1797,3175
20230718,144000,2573849674,1799,1798,1799,1798,1009
20230718,143900,2572035435,1798,1799,1799,1798,1213
20230718,143800,2569854109,1799,1799,1799,1798,801
20230718,143700,2568413210,1799,1799,1799,1798,7205
20230718,143600,2555458415,1799,1799,1799,1798,2083
20230718,143500,2551712770,1799,1800,1800,1799,545
20230718,143400,2550732295,1799,1799,1799,1799,2470
20230718,143300,2546288765,1799,1799,1799,1799,9
20230718,143200,2546272574,1799,1800,1800,1798,366
20230718,143100,2545614140,1799,1800,1800,1799,2478
20230718,143000,2541155783,1800,1799,1800,1799,1185
20230718,142900,2539023967,1800,1800,1800,1800,1
20230718,142800,2539022167,1799,1800,1800,1799,2711
20230718,142700,2534142667,1801,1802,1802,1801,290
20230718,142600,2533620199,1801,1802,1802,1800,1814
20230718,142500,2530353338,1802,1804,1804,1802,1623
20230718,142400,2527428672,1802,1803,1804,1802,1549
20230718,142300,2524637147,1804,1806,1806,1802,4691
20230718,142200,2516178363,1804,1804,1807,1802,15360
20230718,142100,2488466955,1806,1802,1807,1802,3984
20230718,142000,2481273426,1807,1799,1807,1799,1383
20230718,141900,2478775355,1807,1799,1808,1798,11785
20230718,141800,2457520860,1799,1799,1799,1799,1250
20230718,141700,2455272110,1799,1799,1799,1798,1295
20230718,141600,2452943584,1799,1799,1799,1798,1263
20230718,141500,2450672447,1799,1799,1799,1798,785
20230718,141400,2449260532,1799,1798,1799,1798,2085
20230718,141300,2445510986,1798,1798,1798,1797,4648
20230718,141200,2437156342,1798,1798,1798,1798,229
20230718,141100,2436744600,1798,1798,1798,1798,239
20230718,141000,2436314878,1798,1799,1799,1798,635
20230718,140900,2435172778,1799,1799,1799,1795,1074
20230718,140800,2433243569,1799,1800,1800,1799,872
20230718,140700,2431674836,1800,1800,1800,1800,311
20230718,140600,2431115036,1800,1799,1800,1799,197
20230718,140500,2430760632,1799,1799,1799,1799,160
20230718,140400,2430472792,1799,1799,1799,1799,654
20230718,140300,2429296246,1799,1795,1799,1795,1208
20230718,140200,2427127882,1795,1795,1795,1794,3877
20230718,140100,2420168676,1794,1794,1794,1794,3070
20230718,140000,2414661096,1794,1794,1795,1794,252
20230718,135900,2414208886,1794,1794,1794,1793,3085
20230718,135800,2408675397,1794,1794,1794,1793,2078
20230718,135700,2404948438,1794,1794,1794,1794,90
20230718,135600,2404786978,1793,1793,1794,1793,5699
20230718,135500,2394568473,1794,1794,1794,1794,605
20230718,135400,2393483103,1794,1794,1794,1794,130
20230718,135300,2393249883,1794,1794,1794,1793,2302
20230718,135200,2389120395,1794,1793,1795,1793,3228
20230718,135100,2383330027,1794,1794,1794,1794,447
20230718,135000,2382528109,1793,1793,1794,1793,1600
20230718,134900,2379659189,1793,1793,1793,1793,399
20230718,134800,2378943782,1793,1793,1793,1793,1154
20230718,134700,2376874660,1793,1793,1793,1792,310
20230718,134600,2376318837,1792,1793,1793,1792,2690
20230718,134500,2371497717,1793,1793,1793,1793,945
20230718,134400,2369803332,1793,1793,1793,1793,1911
20230718,134300,2366376909,1793,1793,1793,1793,0
20230718,134200,2366376909,1793,1793,1794,1793,750
20230718,134100,2365032129,1793,1793,1793,1793,375
20230718,134000,2364359754,1793,1793,1793,1792,1341
20230718,133900,2361955454,1793,1794,1794,1792,1840
20230718,133800,2358655364,1794,1794,1794,1792,4919
20230718,133700,2349838244,1794,1795,1795,1794,4535
20230718,133600,2341700754,1794,1795,1795,1793,634
20230718,133500,2340563448,1795,1795,1795,1794,3399
20230718,133400,2334462315,1795,1795,1795,1795,462
20230718,133300,2333633025,1795,1795,1795,1793,4148
20230718,133200,2326192665,1795,1795,1795,1795,1547
20230718,133100,2323415800,1795,1799,1799,1795,2314
20230718,133000,2319261554,1800,1800,1800,1800,1
20230718,132900,2319259754,1800,1800,1800,1800,606
20230718,132800,2318168954,1799,1800,1800,1799,1121
20230718,132700,2316151254,1800,1797,1800,1797,2208
20230718,132600,2312181840,1794,1794,1795,1794,13543
20230718,132500,2287874420,1795,1795,1795,1794,752
20230718,132400,2286524700,1795,1795,1795,1794,650
20230718,132300,2285358062,1794,1795,1795,1794,4535
20230718,132200,2277218750,1795,1795,1795,1794,2343
20230718,132100,2273014134,1795,1794,1795,1794,3100
20230718,132000,2267450194,1794,1794,1794,1793,1218
20230718,131900,2265265104,1794,1795,1795,1792,13002
20230718,131800,2241942484,1795,1796,1796,1794,3524
20230718,131700,2235619939,1795,1796,1796,1794,1490
20230718,131600,2232945287,1796,1798,1798,1794,25280
20230718,131500,2187572189,1798,1798,1798,1796,17763
20230718,131400,2155668473,1796,1796,1796,1796,1367
20230718,131300,2153213341,1796,1796,1796,1795,5241
20230718,131200,2143800527,1795,1799,1799,1795,10031
20230718,131100,2125781646,1798,1799,1799,1798,1278
20230718,131000,2123482824,1798,1797,1798,1797,5043
20230718,130900,2114418345,1797,1796,1797,1796,4136
20230718,130800,2106987463,1796,1797,1797,1796,3884
20230718,130700,2100011116,1797,1798,1798,1796,3521
20230718,130600,2093685154,1798,1798,1798,1797,885
20230718,130500,2092094024,1798,1798,1798,1798,1359
20230718,130400,2089650542,1798,1798,1798,1797,462
20230718,130300,2088819882,1798,1798,1798,1797,408
20230718,130200,2088086698,1797,1798,1798,1797,256
20230718,130100,2087626610,1798,1798,1799,1797,2836
20230718,130000,2082527518,1798,1799,1799,1798,1435
20230718,125900,2079946603,1800,1800,1800,1799,1842
20230718,125800,2076631303,1801,1801,1801,1801,55
20230718,125700,2076532248,1802,1803,1803,1800,120
20230718,125600,2076315927,1803,1803,1803,1800,264
20230718,125500,2075840165,1803,1803,1803,1803,513
20230718,125400,2074915226,1803,1804,1804,1798,5849
20230718,125300,2064383735,1803,1802,1803,1802,3490
20230718,125200,2058094754,1802,1801,1802,1801,1182
20230718,125100,2055964965,1801,1801,1802,1801,757
20230718,125000,2054601607,1801,1802,1802,1800,1224
20230718,124900,2052397287,1802,1802,1802,1801,835
20230718,124800,2050892618,1802,1802,1802,1802,269
20230718,124700,2050407880,1802,1801,1802,1801,8
20230718,124600,2050393467,1800,1800,1800,1800,1434
20230718,124500,2047812267,1800,1800,1800,1800,216
20230718,124400,2047423467,1800,1800,1800,1799,476
20230718,124300,2046566920,1798,1798,1798,1797,1483
20230718,124200,2043901898,1797,1797,1797,1797,884
20230718,124100,2042313350,1797,1798,1799,1795,2886
20230718,124000,2037131861,1796,1800,1800,1796,5908
20230718,123900,2026517955,1800,1800,1800,1800,104
20230718,123800,2026330755,1795,1800,1807,1795,31745
20230718,123700,1969275306,1800,1800,1800,1800,677
20230718,123600,1968056706,1800,1805,1805,1799,130940
20230718,123500,1732197845,1805,1806,1808,1805,3616
20230718,123400,1725670678,1806,1805,1806,1805,107
20230718,123300,1725477486,1805,1805,1805,1805,1520
20230718,123200,1722733886,1805,1805,1805,1805,11
20230718,123100,1722714031,1805,1805,1806,1805,776
20230718,123000,1721313344,1805,1808,1808,1805,2556
20230718,122900,1716696858,1806,1806,1806,1806,1539
20230718,122800,1713917424,1806,1808,1808,1806,230
20230718,122700,1713501886,1806,1806,1806,1806,140
20230718,122600,1713249046,1806,1806,1806,1806,100
20230718,122500,1713068446,1805,1806,1806,1805,900
20230718,122400,1711443941,1805,1805,1805,1805,159
20230718,122300,1711156946,1805,1806,1806,1805,5729
20230718,122200,1700815491,1809,1809,1809,1808,353
20230718,122100,1700176924,1810,1810,1810,1810,50
20230718,122000,1700086424,1810,1806,1810,1806,46
20230718,121900,1700003232,1806,1806,1810,1806,2348
20230718,121800,1695762344,1806,1805,1806,1805,2747
20230718,121700,1690803968,1805,1806,1806,1805,882
20230718,121600,1689211712,1806,1806,1806,1805,1128
20230718,121500,1687175650,1805,1809,1809,1805,17857
20230718,121400,1654927371,1809,1809,1809,1809,752
20230718,121300,1653567003,1809,1810,1810,1809,1475
20230718,121200,1650898726,1810,1809,1810,1809,3027
20230718,121100,1645422882,1809,1809,1809,1809,564
20230718,121000,1644402606,1809,1809,1809,1809,546
20230718,120900,1643414892,1809,1810,1810,1809,108
20230718,120800,1643219512,1810,1810,1810,1809,1082
20230718,120700,1641261093,1810,1810,1810,1810,1803
20230718,120600,1637997663,1810,1811,1811,1810,344
20230718,120500,1637374984,1811,1811,1811,1811,391
20230718,120400,1636666883,1811,1811,1811,1811,357
20230718,120300,1636020356,1811,1811,1811,1811,88
20230718,120200,1635860988,1811,1811,1811,1811,200
20230718,120100,1635498788,1811,1811,1811,1811,34
20230718,120000,1635437214,1811,1809,1811,1809,51
20230718,115900,1635344953,1809,1810,1810,1809,100
20230718,115800,1635164006,1810,1810,1810,1810,136
20230718,115700,1634917846,1810,1810,1810,1810,1100
20230718,115600,1632926846,1811,1811,1811,1811,205
20230718,115500,1632555591,1812,1812,1812,1810,3324
20230718,115400,1626536606,1813,1813,1813,1813,136
20230718,115300,1626290038,1813,1815,1815,1813,51
20230718,115200,1626197573,1813,1813,1815,1813,2348
20230718,115100,1621940643,1815,1815,1815,1815,1104
20230718,115000,1619936883,1815,1815,1815,1815,1023
20230718,114900,1618080138,1815,1815,1815,1815,74
20230718,114800,1617945828,1815,1815,1815,1813,53
20230718,114700,1617849635,1815,1813,1815,1813,460
20230718,114600,1617015619,1813,1816,1816,1813,666
20230718,114500,1615806744,1816,1815,1816,1812,1537
20230718,114400,1613019407,1816,1814,1816,1813,8197
20230718,114300,1598153471,1815,1814,1815,1814,314
20230718,114200,1597583689,1815,1816,1817,1813,7567
20230718,114100,1583850135,1817,1815,1817,1814,2910
20230718,114000,1578566977,1814,1814,1815,1813,3150
20230718,113900,1572851998,1813,1812,1814,1810,5046
20230718,113800,1563703530,1811,1812,1812,1810,316
20230718,113700,1563131217,1809,1813,1813,1808,879
20230718,113600,1561540403,1808,1814,1814,1808,1769
20230718,113500,1558337622,1811,1814,1814,1810,1487
20230718,113400,1555644262,1811,1806,1814,1805,15618
20230718,113300,1527407627,1806,1807,1807,1806,1020
20230718,113200,1525565437,1807,1807,1807,1807,3010
20230718,113100,1520126367,1807,1805,1807,1805,8477
20230718,113000,1504816707,1806,1806,1806,1805,205
20230718,112900,1504446677,1805,1806,1806,1805,111
20230718,112800,1504246232,1805,1805,1805,1805,1041
20230718,112700,1502367227,1806,1805,1806,1805,81
20230718,112600,1502220980,1805,1805,1805,1805,2064
20230718,112500,1498495460,1806,1806,1806,1806,671
20230718,112400,1497283634,1806,1805,1806,1805,8041
20230718,112300,1482766335,1805,1805,1805,1805,834
20230718,112200,1481260965,1805,1805,1806,1805,1398
20230718,112100,1478737515,1806,1806,1806,1806,909
20230718,112000,1477095861,1806,1806,1806,1806,2180
20230718,111900,1473158781,1806,1806,1806,1806,2093
20230718,111800,1469378823,1806,1806,1806,1806,1453
20230718,111700,1466754705,1806,1807,1807,1806,955
20230718,111600,1465029720,1807,1806,1807,1806,3140
20230718,111500,1459356949,1806,1807,1807,1806,2117
20230718,111400,1455532560,1807,1806,1807,1806,1213
20230718,111300,1453341592,1807,1806,1807,1805,2434
20230718,111200,1448945514,1806,1806,1806,1806,307
20230718,111100,1448391072,1806,1807,1807,1806,2348
20230718,111000,1444150546,1806,1806,1807,1806,559
20230718,110900,1443140948,1807,1806,1807,1806,1323
20230718,110800,1440750345,1807,1807,1807,1807,18
20230718,110700,1440717819,1807,1806,1807,1806,521
20230718,110600,1439776892,1806,1807,1807,1806,1286
20230718,110500,1437453376,1807,1807,1807,1807,25
20230718,110400,1437408201,1807,1806,1807,1806,141
20230718,110300,1437153430,1806,1806,1806,1805,2014
20230718,110200,1433517433,1806,1806,1806,1806,1602
20230718,110100,1430624221,1806,1807,1807,1806,406
20230718,110000,1429890584,1806,1807,1807,1806,2358
20230718,105900,1425631652,1807,1807,1807,1806,2738
20230718,105800,1420685121,1806,1806,1807,1806,5378
20230718,105700,1410972353,1806,1805,1806,1805,939
20230718,105600,1409276552,1806,1805,1806,1805,411
20230718,105500,1408534486,1805,1804,1805,1804,5900
20230718,105400,1397885211,1804,1805,1805,1804,1183
20230718,105300,1395751051,1805,1805,1806,1805,4491
20230718,105200,1387644646,1805,1806,1806,1805,960
20230718,105100,1385911055,1806,1806,1806,1805,1067
20230718,105000,1383984610,1805,1806,1807,1805,4433
20230718,104900,1375980671,1806,1807,1807,1806,3960
20230718,104800,1368824962,1807,1807,1807,1807,100
20230718,104700,1368644262,1807,1806,1807,1805,4519
20230718,104600,1360486413,1806,1806,1806,1806,3196
20230718,104500,1354714437,1807,1807,1807,1806,1115
20230718,104400,1352700574,1807,1807,1807,1806,1927
20230718,104300,1349219373,1807,1806,1807,1806,1152
20230718,104200,1347138537,1806,1806,1806,1806,450
20230718,104100,1346325837,1805,1805,1805,1804,1455
20230718,104000,1343700596,1805,1806,1807,1805,17220
20230718,103900,1312613839,1806,1807,1807,1806,1854
20230718,103800,1309265481,1807,1806,1807,1806,7427
20230718,103700,1295850711,1806,1808,1808,1806,3754
20230718,103600,1289069079,1808,1808,1808,1807,3779
20230718,103500,1282240215,1808,1809,1809,1808,2133
20230718,103400,1278383649,1809,1809,1809,1808,1154
20230718,103300,1276296520,1809,1810,1810,1808,4516
20230718,103200,1268128016,1810,1811,1811,1810,2280
20230718,103100,1264000494,1811,1811,1811,1811,655
20230718,103000,1262814289,1811,1811,1813,1810,2676
20230718,102900,1257969756,1811,1813,1813,1811,1791
20230718,102800,1254725368,1813,1814,1814,1812,1288
20230718,102700,1252390603,1814,1814,1814,1813,724
20230718,102600,1251077755,1815,1815,1815,1814,3605
20230718,102500,1244537239,1815,1814,1815,1814,1526
20230718,102400,1241768073,1814,1815,1815,1814,2362
20230718,102300,1237483246,1815,1816,1816,1815,4274
20230718,102200,1229725286,1815,1817,1819,1815,4574
20230718,102100,1221419999,1818,1819,1819,1818,5490
20230718,102000,1211437422,1818,1820,1820,1818,1929
20230718,101900,1207928693,1819,1819,1821,1819,4791
20230718,101800,1199210380,1819,1822,1822,1819,1551
20230718,101700,1196387526,1821,1824,1827,1821,7213
20230718,101600,1183244204,1824,1827,1828,1824,24826
20230718,101500,1137912463,1828,1826,1828,1826,6945
20230718,101400,1125223666,1827,1824,1827,1824,5580
20230718,101300,1115034652,1825,1822,1825,1822,5198
20230718,101200,1105556445,1823,1819,1823,1819,14910
20230718,101100,1078403119,1820,1818,1820,1818,4450
20230718,101000,1070308275,1819,1816,1819,1816,1047
20230718,100900,1068405770,1817,1817,1818,1815,4971
20230718,100800,1059372569,1818,1814,1818,1814,1713
20230718,100700,1056261577,1815,1814,1815,1814,6281
20230718,100600,1044863925,1815,1813,1815,1812,13838
20230718,100500,1019774302,1813,1812,1813,1812,3151
20230718,100400,1014062717,1813,1809,1813,1809,8540
20230718,100300,998588488,1810,1808,1811,1807,8567
20230718,100200,983088555,1810,1810,1810,1806,2846
20230718,100100,977941765,1806,1807,1810,1805,10300
20230718,100000,959322799,1805,1805,1807,1804,15304
20230718,095900,931699321,1805,1805,1805,1804,4185
20230718,095800,924145651,1805,1804,1805,1804,3032
20230718,095700,918674892,1805,1804,1805,1803,11495
20230718,095600,897945595,1804,1804,1805,1803,4314
20230718,095500,890163438,1805,1804,1805,1804,3569
20230718,095400,883724611,1805,1805,1805,1804,1758
20230718,095300,880552013,1805,1805,1807,1804,11597
20230718,095200,859619324,1806,1807,1809,1805,14889
20230718,095100,832721423,1809,1809,1809,1808,14323
20230718,095000,806821600,1809,1809,1809,1808,2058
20230718,094900,803099327,1809,1809,1809,1808,5478
20230718,094800,793191895,1809,1809,1809,1808,1967
20230718,094700,789634392,1809,1809,1809,1808,3833
20230718,094600,782701079,1809,1811,1811,1809,6369
20230718,094500,771178776,1811,1809,1811,1809,2879
20230718,094400,765968756,1810,1811,1811,1810,1801
20230718,094300,762708723,1811,1811,1811,1810,1689
20230718,094200,759650976,1810,1810,1812,1810,289
20230718,094100,759127822,1810,1810,1812,1810,5584
20230718,094000,749019107,1810,1810,1811,1809,5428
20230718,093900,739195374,1810,1811,1811,1809,18469
20230718,093800,705764705,1811,1813,1813,1811,22806
20230718,093700,664462750,1811,1812,1813,1811,9904
20230718,093600,646515261,1812,1813,1813,1811,3064
20230718,093500,640962497,1813,1815,1815,1811,8140
20230718,093400,626207024,1817,1820,1821,1815,1618
20230718,093300,623263910,1820,1818,1821,1813,3103
20230718,093200,617626245,1818,1818,1819,1816,3448
20230718,093100,611360177,1818,1816,1818,1813,1804
20230718,093000,608086125,1816,1812,1816,1811,13469
20230718,092900,583671300,1812,1812,1812,1811,4585
20230718,092800,575366653,1812,1811,1812,1811,1110
20230718,092700,573355801,1811,1811,1812,1811,19386
20230718,092600,538246704,1811,1812,1813,1811,11792
20230718,092500,516889912,1812,1813,1813,1812,8127
20230718,092400,502162929,1813,1813,1814,1813,4302
20230718,092300,494362684,1814,1815,1817,1813,11301
20230718,092200,473860985,1815,1816,1817,1815,14119
20230718,092100,448226206,1817,1816,1817,1815,9170
20230718,092000,431572325,1815,1816,1816,1814,3842
20230718,091900,424599111,1815,1818,1818,1815,37522
20230718,091800,356467119,1818,1819,1821,1817,4656
20230718,091700,348001472,1821,1822,1822,1819,12219
20230718,091600,325749511,1822,1822,1823,1822,1039
20230718,091500,323856107,1823,1823,1823,1821,5663
20230718,091400,313532577,1823,1823,1824,1823,12380
20230718,091300,290963786,1823,1819,1823,1818,9007
20230718,091200,274571671,1818,1817,1819,1816,15690
20230718,091100,246056639,1817,1816,1819,1816,3299
20230718,091000,240062811,1815,1816,1820,1815,22000
20230718,090900,200100995,1816,1819,1819,1815,9961
20230718,090800,182006530,1818,1822,1822,1818,4027
20230718,090700,174680197,1821,1827,1827,1821,9681
20230718,090600,157018155,1827,1827,1828,1827,2706
20230718,090500,152074192,1827,1829,1829,1827,4718
20230718,090400,143451649,1829,1829,1829,1828,1518
20230718,090300,140675414,1829,1830,1831,1829,4084
20230718,090200,133201825,1830,1841,1841,1830,54624
20230718,090100,32852298,1842,1842,1842,1841,1987
20230718,090000,29192779,1841,1841,1845,1841,15787