KissMeData/145270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200900,141732612,1014,1014,1014,1014,2883
20230718,200800,141732612,1014,1014,1014,1014,0
20230718,200700,141732612,1014,1014,1014,1014,0
20230718,200600,141732612,1014,1014,1014,1014,0
20230718,200500,141732612,1014,1014,1014,1014,0
20230718,200400,141732612,1014,1014,1014,1014,0
20230718,200300,141732612,1014,1014,1014,1014,0
20230718,200200,141732612,1014,1014,1014,1014,0
20230718,200100,141732612,1014,1014,1014,1014,0
20230718,200000,141732612,1014,1014,1014,1014,0
20230718,195900,141732612,1014,1014,1014,1014,0
20230718,195800,141732612,1014,1014,1014,1014,0
20230718,195700,141732612,1014,1014,1014,1014,0
20230718,195600,141732612,1014,1014,1014,1014,0
20230718,195500,141732612,1014,1014,1014,1014,0
20230718,195400,141732612,1014,1014,1014,1014,0
20230718,195300,141732612,1014,1014,1014,1014,0
20230718,195200,141732612,1014,1014,1014,1014,0
20230718,195100,141732612,1014,1014,1014,1014,0
20230718,195000,141732612,1014,1014,1014,1014,0
20230718,194900,141732612,1014,1014,1014,1014,0
20230718,194800,141732612,1014,1014,1014,1014,0
20230718,194700,141732612,1014,1014,1014,1014,0
20230718,194600,141732612,1014,1014,1014,1014,0
20230718,194500,141732612,1014,1014,1014,1014,0
20230718,194400,141732612,1014,1014,1014,1014,0
20230718,194300,141732612,1014,1014,1014,1014,0
20230718,194200,141732612,1014,1014,1014,1014,0
20230718,194100,141732612,1014,1014,1014,1014,0
20230718,194000,141732612,1014,1014,1014,1014,0
20230718,193900,141732612,1014,1014,1014,1014,2883
20230718,193800,141732612,1014,1014,1014,1014,0
20230718,193700,141732612,1014,1014,1014,1014,0
20230718,193600,141732612,1014,1014,1014,1014,0
20230718,193500,141732612,1014,1014,1014,1014,0
20230718,193400,141732612,1014,1014,1014,1014,0
20230718,193300,141732612,1014,1014,1014,1014,0
20230718,193200,141732612,1014,1014,1014,1014,0
20230718,193100,141732612,1014,1014,1014,1014,0
20230718,193000,141732612,1014,1014,1014,1014,0
20230718,192900,141732612,1014,1014,1014,1014,0
20230718,192800,141732612,1014,1014,1014,1014,0
20230718,192700,141732612,1014,1014,1014,1014,0
20230718,192600,141732612,1014,1014,1014,1014,0
20230718,192500,141732612,1014,1014,1014,1014,0
20230718,192400,141732612,1014,1014,1014,1014,0
20230718,192300,141732612,1014,1014,1014,1014,0
20230718,192200,141732612,1014,1014,1014,1014,0
20230718,192100,141732612,1014,1014,1014,1014,0
20230718,192000,141732612,1014,1014,1014,1014,0
20230718,191900,141732612,1014,1014,1014,1014,0
20230718,191800,141732612,1014,1014,1014,1014,0
20230718,191700,141732612,1014,1014,1014,1014,0
20230718,191600,141732612,1014,1014,1014,1014,0
20230718,191500,141732612,1014,1014,1014,1014,0
20230718,191400,141732612,1014,1014,1014,1014,0
20230718,191300,141732612,1014,1014,1014,1014,0
20230718,191200,141732612,1014,1014,1014,1014,0
20230718,191100,141732612,1014,1014,1014,1014,0
20230718,191000,141732612,1014,1014,1014,1014,0
20230718,190900,141732612,1014,1014,1014,1014,2883
20230718,190800,141732612,1014,1014,1014,1014,0
20230718,190700,141732612,1014,1014,1014,1014,0
20230718,190600,141732612,1014,1014,1014,1014,0
20230718,190500,141732612,1014,1014,1014,1014,0
20230718,190400,141732612,1014,1014,1014,1014,0
20230718,190300,141732612,1014,1014,1014,1014,0
20230718,190200,141732612,1014,1014,1014,1014,0
20230718,190100,141732612,1014,1014,1014,1014,0
20230718,190000,141732612,1014,1014,1014,1014,0
20230718,185900,141732612,1014,1014,1014,1014,0
20230718,185800,141732612,1014,1014,1014,1014,0
20230718,185700,141732612,1014,1014,1014,1014,0
20230718,185600,141732612,1014,1014,1014,1014,0
20230718,185500,141732612,1014,1014,1014,1014,0
20230718,185400,141732612,1014,1014,1014,1014,0
20230718,185300,141732612,1014,1014,1014,1014,0
20230718,185200,141732612,1014,1014,1014,1014,0
20230718,185100,141732612,1014,1014,1014,1014,0
20230718,185000,141732612,1014,1014,1014,1014,0
20230718,184900,141732612,1014,1014,1014,1014,0
20230718,184800,141732612,1014,1014,1014,1014,0
20230718,184700,141732612,1014,1014,1014,1014,0
20230718,184600,141732612,1014,1014,1014,1014,0
20230718,184500,141732612,1014,1014,1014,1014,0
20230718,184400,141732612,1014,1014,1014,1014,0
20230718,184300,141732612,1014,1014,1014,1014,0
20230718,184200,141732612,1014,1014,1014,1014,0
20230718,184100,141732612,1014,1014,1014,1014,0
20230718,184000,141732612,1014,1014,1014,1014,0
20230718,183900,141732612,1014,1014,1014,1014,2883
20230718,183800,141732612,1014,1014,1014,1014,0
20230718,183700,141732612,1014,1014,1014,1014,0
20230718,183600,141732612,1014,1014,1014,1014,0
20230718,183500,141732612,1014,1014,1014,1014,0
20230718,183400,141732612,1014,1014,1014,1014,0
20230718,183300,141732612,1014,1014,1014,1014,0
20230718,183200,141732612,1014,1014,1014,1014,0
20230718,183100,141732612,1014,1014,1014,1014,0
20230718,183000,141732612,1014,1014,1014,1014,0
20230718,182900,141732612,1014,1014,1014,1014,0
20230718,182800,141732612,1014,1014,1014,1014,0
20230718,182700,141732612,1014,1014,1014,1014,0
20230718,182600,141732612,1014,1014,1014,1014,0
20230718,182500,141732612,1014,1014,1014,1014,0
20230718,182400,141732612,1014,1014,1014,1014,0
20230718,182300,141732612,1014,1014,1014,1014,0
20230718,182200,141732612,1014,1014,1014,1014,0
20230718,182100,141732612,1014,1014,1014,1014,0
20230718,182000,141732612,1014,1014,1014,1014,0
20230718,181900,141732612,1014,1014,1014,1014,0
20230718,181800,141732612,1014,1014,1014,1014,0
20230718,181700,141732612,1014,1014,1014,1014,0
20230718,181600,141732612,1014,1014,1014,1014,0
20230718,181500,141732612,1014,1014,1014,1014,0
20230718,181400,141732612,1014,1014,1014,1014,0
20230718,181300,141732612,1014,1014,1014,1014,0
20230718,181200,141732612,1014,1014,1014,1014,0
20230718,181100,141732612,1014,1014,1014,1014,0
20230718,181000,141732612,1014,1014,1014,1014,0
20230718,180900,141732612,1014,1014,1014,1014,2883
20230718,180800,141732612,1014,1014,1014,1014,0
20230718,180700,141732612,1014,1014,1014,1014,0
20230718,180600,141732612,1014,1014,1014,1014,0
20230718,180500,141732612,1014,1014,1014,1014,0
20230718,180400,141732612,1014,1014,1014,1014,0
20230718,180300,141732612,1014,1014,1014,1014,0
20230718,180200,141732612,1014,1014,1014,1014,0
20230718,180100,141732612,1014,1014,1014,1014,0
20230718,180000,141732612,1014,1014,1014,1014,0
20230718,175900,141732612,1014,1014,1014,1014,0
20230718,175800,141732612,1014,1014,1014,1014,0
20230718,175700,141732612,1014,1014,1014,1014,0
20230718,175600,141732612,1014,1014,1014,1014,0
20230718,175500,141732612,1014,1014,1014,1014,0
20230718,175400,141732612,1014,1014,1014,1014,0
20230718,175300,141732612,1014,1014,1014,1014,0
20230718,175200,141732612,1014,1014,1014,1014,0
20230718,175100,141732612,1014,1014,1014,1014,0
20230718,175000,141732612,1014,1014,1014,1014,0
20230718,174900,141732612,1014,1014,1014,1014,0
20230718,174800,141732612,1014,1014,1014,1014,0
20230718,174700,141732612,1014,1014,1014,1014,0
20230718,174600,141732612,1014,1014,1014,1014,0
20230718,174500,141732612,1014,1014,1014,1014,0
20230718,174400,141732612,1014,1014,1014,1014,0
20230718,174300,141732612,1014,1014,1014,1014,0
20230718,174200,141732612,1014,1014,1014,1014,0
20230718,174100,141732612,1014,1014,1014,1014,0
20230718,174000,141732612,1014,1014,1014,1014,0
20230718,173900,141732612,1014,1014,1014,1014,2883
20230718,173800,141732612,1014,1014,1014,1014,0
20230718,173700,141732612,1014,1014,1014,1014,0
20230718,173600,141732612,1014,1014,1014,1014,0
20230718,173500,141732612,1014,1014,1014,1014,0
20230718,173400,141732612,1014,1014,1014,1014,0
20230718,173300,141732612,1014,1014,1014,1014,0
20230718,173200,141732612,1014,1014,1014,1014,0
20230718,173100,141732612,1014,1014,1014,1014,0
20230718,173000,141732612,1014,1014,1014,1014,0
20230718,172900,141732612,1014,1014,1014,1014,0
20230718,172800,141732612,1014,1014,1014,1014,0
20230718,172700,141732612,1014,1014,1014,1014,0
20230718,172600,141732612,1014,1014,1014,1014,0
20230718,172500,141732612,1014,1014,1014,1014,0
20230718,172400,141732612,1014,1014,1014,1014,0
20230718,172300,141732612,1014,1014,1014,1014,0
20230718,172200,141732612,1014,1014,1014,1014,0
20230718,172100,141732612,1014,1014,1014,1014,0
20230718,172000,141732612,1014,1014,1014,1014,0
20230718,171900,141732612,1014,1014,1014,1014,0
20230718,171800,141732612,1014,1014,1014,1014,0
20230718,171700,141732612,1014,1014,1014,1014,0
20230718,171600,141732612,1014,1014,1014,1014,0
20230718,171500,141732612,1014,1014,1014,1014,0
20230718,171400,141732612,1014,1014,1014,1014,0
20230718,171300,141732612,1014,1014,1014,1014,0
20230718,171200,141732612,1014,1014,1014,1014,0
20230718,171100,141732612,1014,1014,1014,1014,0
20230718,171000,141732612,1014,1014,1014,1014,0
20230718,170900,141732612,1014,1014,1014,1014,2883
20230718,170800,141732612,1014,1014,1014,1014,0
20230718,170700,141732612,1014,1014,1014,1014,0
20230718,170600,141732612,1014,1014,1014,1014,0
20230718,170500,141732612,1014,1014,1014,1014,0
20230718,170400,141732612,1014,1014,1014,1014,0
20230718,170300,141732612,1014,1014,1014,1014,0
20230718,170200,141732612,1014,1014,1014,1014,0
20230718,170100,141732612,1014,1014,1014,1014,0
20230718,170000,141732612,1014,1014,1014,1014,0
20230718,165900,141732612,1014,1014,1014,1014,0
20230718,165800,141732612,1014,1014,1014,1014,0
20230718,165700,141732612,1014,1014,1014,1014,0
20230718,165600,141732612,1014,1014,1014,1014,0
20230718,165500,141732612,1014,1014,1014,1014,0
20230718,165400,141732612,1014,1014,1014,1014,0
20230718,165300,141732612,1014,1014,1014,1014,0
20230718,165200,141732612,1014,1014,1014,1014,0
20230718,165100,141732612,1014,1014,1014,1014,0
20230718,165000,141732612,1014,1014,1014,1014,0
20230718,164900,141732612,1014,1014,1014,1014,0
20230718,164800,141732612,1014,1014,1014,1014,0
20230718,164700,141732612,1014,1014,1014,1014,0
20230718,164600,141732612,1014,1014,1014,1014,0
20230718,164500,141732612,1014,1014,1014,1014,0
20230718,164400,141732612,1014,1014,1014,1014,0
20230718,164300,141732612,1014,1014,1014,1014,0
20230718,164200,141732612,1014,1014,1014,1014,0
20230718,164100,141732612,1014,1014,1014,1014,0
20230718,164000,141732612,1014,1014,1014,1014,0
20230718,163900,141732612,1014,1014,1014,1014,2883
20230718,163800,141732612,1014,1014,1014,1014,0
20230718,163700,141732612,1014,1014,1014,1014,0
20230718,163600,141732612,1014,1014,1014,1014,0
20230718,163500,141732612,1014,1014,1014,1014,0
20230718,163400,141732612,1014,1014,1014,1014,0
20230718,163300,141732612,1014,1014,1014,1014,0
20230718,163200,141732612,1014,1014,1014,1014,0
20230718,163100,141732612,1014,1014,1014,1014,0
20230718,163000,141732612,1014,1014,1014,1014,0
20230718,162900,141732612,1014,1014,1014,1014,0
20230718,162800,141732612,1014,1014,1014,1014,0
20230718,162700,141732612,1014,1014,1014,1014,0
20230718,162600,141732612,1014,1014,1014,1014,0
20230718,162500,141732612,1014,1014,1014,1014,0
20230718,162400,141732612,1014,1014,1014,1014,0
20230718,162300,141732612,1014,1014,1014,1014,0
20230718,162200,141732612,1014,1014,1014,1014,0
20230718,162100,141732612,1014,1014,1014,1014,0
20230718,162000,141732612,1014,1014,1014,1014,0
20230718,161900,141732612,1014,1014,1014,1014,0
20230718,161800,141732612,1014,1014,1014,1014,0
20230718,161700,141732612,1014,1014,1014,1014,0
20230718,161600,141732612,1014,1014,1014,1014,0
20230718,161500,141732612,1014,1014,1014,1014,0
20230718,161400,141732612,1014,1014,1014,1014,0
20230718,161300,141732612,1014,1014,1014,1014,0
20230718,161200,141732612,1014,1014,1014,1014,0
20230718,161100,141732612,1014,1014,1014,1014,0
20230718,161000,141732612,1014,1014,1014,1014,0
20230718,160900,141732612,1014,1014,1014,1014,2883
20230718,160800,141732612,1014,1014,1014,1014,0
20230718,160700,141732612,1014,1014,1014,1014,0
20230718,160600,141732612,1014,1014,1014,1014,0
20230718,160500,141732612,1014,1014,1014,1014,0
20230718,160400,141732612,1014,1014,1014,1014,0
20230718,160300,141732612,1014,1014,1014,1014,0
20230718,160200,141732612,1014,1014,1014,1014,0
20230718,160100,141732612,1014,1014,1014,1014,0
20230718,160000,141732612,1014,1014,1014,1014,0
20230718,155900,141732612,1014,1014,1014,1014,0
20230718,155800,141732612,1014,1014,1014,1014,0
20230718,155700,141732612,1014,1014,1014,1014,0
20230718,155600,141732612,1014,1014,1014,1014,0
20230718,155500,141732612,1014,1014,1014,1014,0
20230718,155400,141732612,1014,1014,1014,1014,0
20230718,155300,141732612,1014,1014,1014,1014,0
20230718,155200,141732612,1014,1014,1014,1014,0
20230718,155100,141732612,1014,1014,1014,1014,0
20230718,155000,141732612,1014,1014,1014,1014,0
20230718,154900,141732612,1014,1014,1014,1014,0
20230718,154800,141732612,1014,1014,1014,1014,0
20230718,154700,141732612,1014,1014,1014,1014,0
20230718,154600,141732612,1014,1014,1014,1014,0
20230718,154500,141732612,1014,1014,1014,1014,0
20230718,154400,141732612,1014,1014,1014,1014,0
20230718,154300,141732612,1014,1014,1014,1014,0
20230718,154200,141732612,1014,1014,1014,1014,0
20230718,154100,141732612,1014,1014,1014,1014,0
20230718,154000,141732612,1014,1014,1014,1014,0
20230718,153900,141732612,1014,1014,1014,1014,2883
20230718,153800,141732612,1014,1014,1014,1014,0
20230718,153700,141732612,1014,1014,1014,1014,0
20230718,153600,141732612,1014,1014,1014,1014,0
20230718,153500,141732612,1014,1014,1014,1014,0
20230718,153400,141732612,1014,1014,1014,1014,0
20230718,153300,141732612,1014,1014,1014,1014,0
20230718,153200,141732612,1014,1014,1014,1014,0
20230718,153100,141732612,1014,1014,1014,1014,0
20230718,153000,141732612,1014,1014,1014,1014,2883
20230718,152900,138809250,1011,1011,1011,1011,0
20230718,152800,138809250,1011,1011,1011,1011,0
20230718,152700,138809250,1011,1011,1011,1011,0
20230718,152600,138809250,1011,1011,1011,1011,0
20230718,152500,138809250,1011,1011,1011,1011,0
20230718,152400,138809250,1011,1011,1011,1011,0
20230718,152300,138809250,1011,1011,1011,1011,0
20230718,152200,138809250,1011,1011,1011,1011,0
20230718,152100,138809250,1011,1011,1011,1011,0
20230718,152000,138809250,1011,1011,1011,1011,0
20230718,151900,138809250,1011,1011,1011,1011,11
20230718,151800,138798129,1013,1013,1013,1013,0
20230718,151700,138798129,1013,1013,1013,1013,0
20230718,151600,138798129,1013,1013,1013,1013,0
20230718,151500,138798129,1013,1013,1013,1013,0
20230718,151400,138798129,1013,1013,1013,1013,3
20230718,151300,138795090,1014,1014,1014,1014,0
20230718,151200,138795090,1014,1014,1014,1014,0
20230718,151100,138795090,1014,1014,1014,1014,0
20230718,151000,138795090,1014,1014,1014,1014,0
20230718,150900,138795090,1014,1012,1014,1012,800
20230718,150800,137984987,1013,1013,1013,1013,0
20230718,150700,137984987,1013,1013,1013,1013,0
20230718,150600,137984987,1013,1007,1013,1007,860
20230718,150500,137118825,1007,1007,1007,1007,0
20230718,150400,137118825,1007,1007,1007,1007,2
20230718,150300,137116811,1007,1007,1007,1007,1
20230718,150200,137115804,1007,1007,1007,1007,0
20230718,150100,137115804,1007,1007,1007,1007,0
20230718,150000,137115804,1007,1007,1007,1007,0
20230718,145900,137115804,1007,1007,1007,1007,0
20230718,145800,137115804,1007,1007,1007,1007,0
20230718,145700,137115804,1007,1007,1007,1007,0
20230718,145600,137115804,1007,1007,1007,1007,48
20230718,145500,137067468,1007,1007,1007,1007,137
20230718,145400,136929509,1007,1007,1007,1007,0
20230718,145300,136929509,1007,1007,1007,1007,1
20230718,145200,136928502,1007,1007,1007,1007,18
20230718,145100,136910376,1007,1009,1009,1007,518
20230718,145000,136387734,1008,1008,1008,1008,0
20230718,144900,136387734,1008,1008,1008,1008,0
20230718,144800,136387734,1008,1008,1008,1008,0
20230718,144700,136387734,1008,1008,1008,1008,0
20230718,144600,136387734,1008,1008,1008,1008,5
20230718,144500,136382694,1008,1008,1008,1008,0
20230718,144400,136382694,1008,1008,1008,1008,0
20230718,144300,136382694,1008,1008,1008,1008,0
20230718,144200,136382694,1008,1008,1008,1008,0
20230718,144100,136382694,1008,1008,1008,1008,0
20230718,144000,136382694,1008,1008,1008,1008,0
20230718,143900,136382694,1008,1008,1008,1008,0
20230718,143800,136382694,1008,1008,1008,1008,0
20230718,143700,136382694,1008,1008,1008,1008,0
20230718,143600,136382694,1008,1008,1008,1008,0
20230718,143500,136382694,1008,1008,1008,1008,0
20230718,143400,136382694,1008,1008,1008,1008,3
20230718,143300,136379670,1009,1009,1009,1009,0
20230718,143200,136379670,1009,1009,1009,1009,0
20230718,143100,136379670,1009,1009,1009,1009,1
20230718,143000,136378661,1009,1009,1009,1009,0
20230718,142900,136378661,1009,1009,1009,1009,7
20230718,142800,136371598,1009,1009,1009,1009,1000
20230718,142700,135362598,1009,1009,1009,1009,2
20230718,142600,135360580,1009,1009,1009,1009,0
20230718,142500,135360580,1009,1009,1009,1009,0
20230718,142400,135360580,1009,1009,1009,1009,0
20230718,142300,135360580,1009,1009,1009,1009,0
20230718,142200,135360580,1009,1009,1009,1009,1
20230718,142100,135359571,1009,1009,1009,1009,0
20230718,142000,135359571,1009,1009,1009,1009,0
20230718,141900,135359571,1009,1009,1009,1009,0
20230718,141800,135359571,1009,1009,1009,1009,10
20230718,141700,135349481,1009,1009,1009,1009,0
20230718,141600,135349481,1009,1009,1009,1009,0
20230718,141500,135349481,1009,1009,1009,1009,29
20230718,141400,135320220,1009,1009,1009,1009,0
20230718,141300,135320220,1009,1009,1009,1009,3
20230718,141200,135317193,1010,1010,1010,1010,190
20230718,141100,135125293,1010,1010,1010,1010,0
20230718,141000,135125293,1010,1010,1010,1010,0
20230718,140900,135125293,1010,1010,1010,1010,0
20230718,140800,135125293,1010,1010,1010,1010,0
20230718,140700,135125293,1010,1010,1010,1010,0
20230718,140600,135125293,1010,1010,1010,1010,0
20230718,140500,135125293,1010,1010,1010,1010,1009
20230718,140400,134106203,1010,1010,1010,1010,0
20230718,140300,134106203,1010,1010,1010,1010,1
20230718,140200,134105193,1011,1011,1011,1011,0
20230718,140100,134105193,1011,1011,1011,1011,10
20230718,140000,134095083,1012,1012,1012,1012,85
20230718,135900,134009063,1012,1012,1012,1012,0
20230718,135800,134009063,1012,1012,1012,1012,0
20230718,135700,134009063,1012,1012,1012,1012,0
20230718,135600,134009063,1012,1012,1012,1012,0
20230718,135500,134009063,1012,1012,1012,1012,1
20230718,135400,134008051,1012,1012,1012,1012,0
20230718,135300,134008051,1012,1012,1012,1012,0
20230718,135200,134008051,1012,1012,1012,1012,0
20230718,135100,134008051,1012,1012,1012,1012,2
20230718,135000,134006027,1013,1007,1013,1007,23
20230718,134900,133982764,1007,1007,1007,1007,0
20230718,134800,133982764,1007,1007,1007,1007,0
20230718,134700,133982764,1007,1007,1007,1007,104
20230718,134600,133878036,1009,1009,1009,1009,0
20230718,134500,133878036,1009,1009,1009,1009,0
20230718,134400,133878036,1009,1009,1009,1009,0
20230718,134300,133878036,1009,1009,1009,1009,0
20230718,134200,133878036,1009,1009,1009,1009,1
20230718,134100,133877027,1009,1009,1009,1009,0
20230718,134000,133877027,1009,1009,1009,1009,2
20230718,133900,133875009,1009,1009,1009,1009,0
20230718,133800,133875009,1009,1009,1009,1009,1
20230718,133700,133874000,1009,1009,1009,1009,0
20230718,133600,133874000,1009,1009,1009,1009,0
20230718,133500,133874000,1009,1009,1009,1009,0
20230718,133400,133874000,1009,1009,1009,1009,0
20230718,133300,133874000,1009,1009,1009,1009,0
20230718,133200,133874000,1009,1009,1009,1009,1
20230718,133100,133872991,1002,1002,1002,1002,0
20230718,133000,133872991,1002,1002,1002,1002,0
20230718,132900,133872991,1002,1002,1002,1002,0
20230718,132800,133872991,1002,1002,1002,1002,0
20230718,132700,133872991,1002,1002,1002,1002,0
20230718,132600,133872991,1002,1002,1002,1002,0
20230718,132500,133872991,1002,1002,1002,1002,0
20230718,132400,133872991,1002,1002,1002,1002,0
20230718,132300,133872991,1002,1002,1002,1002,0
20230718,132200,133872991,1002,1002,1002,1002,0
20230718,132100,133872991,1002,1002,1002,1002,0
20230718,132000,133872991,1002,1002,1002,1002,0
20230718,131900,133872991,1002,1002,1002,1002,0
20230718,131800,133872991,1002,1002,1002,1002,0
20230718,131700,133872991,1002,1002,1002,1002,0
20230718,131600,133872991,1002,1002,1002,1002,0
20230718,131500,133872991,1002,1002,1002,1002,0
20230718,131400,133872991,1002,1003,1003,1002,500
20230718,131300,133371891,1002,1002,1002,1002,0
20230718,131200,133371891,1002,1002,1002,1002,0
20230718,131100,133371891,1002,1003,1003,1002,25
20230718,131000,133346840,1002,1002,1002,1002,0
20230718,130900,133346840,1002,1002,1002,1002,1216
20230718,130800,132128408,1002,1003,1003,1002,300
20230718,130700,131827677,1009,1009,1009,1009,0
20230718,130600,131827677,1009,1009,1009,1009,0
20230718,130500,131827677,1009,1009,1009,1009,0
20230718,130400,131827677,1009,1009,1009,1009,0
20230718,130300,131827677,1009,1009,1009,1009,5
20230718,130200,131822632,1009,1009,1009,1009,0
20230718,130100,131822632,1009,1009,1009,1009,0
20230718,130000,131822632,1009,1009,1009,1009,0
20230718,125900,131822632,1009,1009,1009,1009,1
20230718,125800,131821623,1008,1008,1008,1008,1
20230718,125700,131820615,1008,1008,1008,1008,10
20230718,125600,131810535,1003,1003,1003,1003,0
20230718,125500,131810535,1003,1003,1003,1003,0
20230718,125400,131810535,1003,1003,1003,1003,0
20230718,125300,131810535,1003,1003,1003,1003,0
20230718,125200,131810535,1003,1006,1006,1003,72
20230718,125100,131738315,1006,1006,1006,1006,238
20230718,125000,131498887,1009,1009,1009,1009,0
20230718,124900,131498887,1009,1009,1009,1009,0
20230718,124800,131498887,1009,1009,1009,1009,0
20230718,124700,131498887,1009,1009,1009,1009,0
20230718,124600,131498887,1009,1009,1009,1009,0
20230718,124500,131498887,1009,1009,1009,1009,0
20230718,124400,131498887,1009,1009,1009,1009,0
20230718,124300,131498887,1009,1009,1009,1009,0
20230718,124200,131498887,1009,1009,1009,1009,0
20230718,124100,131498887,1009,1009,1009,1009,0
20230718,124000,131498887,1009,1009,1009,1009,0
20230718,123900,131498887,1009,1006,1009,1006,315
20230718,123800,131181880,1006,1006,1006,1006,2500
20230718,123700,128666880,1004,1004,1004,1004,0
20230718,123600,128666880,1004,1004,1004,1004,0
20230718,123500,128666880,1004,1004,1004,1004,50
20230718,123400,128616680,1002,1002,1002,1002,100
20230718,123300,128516480,1001,1001,1001,1001,0
20230718,123200,128516480,1001,1001,1001,1001,1000
20230718,123100,127515480,1000,1000,1000,1000,0
20230718,123000,127515480,1000,1000,1000,1000,0
20230718,122900,127515480,1000,1000,1000,1000,6631
20230718,122800,120884480,1000,1000,1000,1000,5000
20230718,122700,115884480,1000,1000,1000,1000,5000
20230718,122600,110884480,1001,1001,1001,1001,919
20230718,122500,109964561,1001,1001,1001,1001,5
20230718,122400,109959556,1005,1005,1005,1005,0
20230718,122300,109959556,1005,1005,1005,1005,1
20230718,122200,109958551,1005,1005,1005,1005,2
20230718,122100,109956541,1006,1006,1006,1006,0
20230718,122000,109956541,1006,1006,1006,1006,0
20230718,121900,109956541,1006,1006,1006,1006,0
20230718,121800,109956541,1006,1006,1006,1006,0
20230718,121700,109956541,1006,1006,1006,1006,1
20230718,121600,109955535,1006,1006,1006,1006,1
20230718,121500,109954529,1006,1006,1006,1006,0
20230718,121400,109954529,1006,1006,1006,1006,2
20230718,121300,109952517,1007,1007,1007,1007,50
20230718,121200,109902167,1007,1007,1007,1007,0
20230718,121100,109902167,1007,1007,1007,1007,1
20230718,121000,109901160,999,1000,1000,999,4841
20230718,120900,105061177,1000,1000,1000,1000,0
20230718,120800,105061177,1000,1001,1001,1000,193
20230718,120700,104868039,1007,1007,1007,1007,29
20230718,120600,104838836,1007,1007,1007,1007,0
20230718,120500,104838836,1007,1007,1007,1007,0
20230718,120400,104838836,1007,1007,1007,1007,22
20230718,120300,104816682,1000,1000,1000,1000,0
20230718,120200,104816682,1000,1000,1000,1000,0
20230718,120100,104816682,1000,1000,1000,1000,0
20230718,120000,104816682,1000,1000,1000,1000,0
20230718,115900,104816682,1000,1000,1000,1000,285
20230718,115800,104531682,1000,1002,1002,1000,3779
20230718,115700,100751812,1000,1000,1000,1000,0
20230718,115600,100751812,1000,1000,1000,1000,0
20230718,115500,100751812,1000,1000,1000,1000,0
20230718,115400,100751812,1000,1000,1000,1000,0
20230718,115300,100751812,1000,1002,1002,1000,4953
20230718,115200,95796181,1002,1003,1003,1002,1000
20230718,115100,94793944,1009,1009,1009,1009,0
20230718,115000,94793944,1009,1009,1009,1009,0
20230718,114900,94793944,1009,1009,1009,1009,0
20230718,114800,94793944,1009,1009,1009,1009,0
20230718,114700,94793944,1009,1009,1009,1009,0
20230718,114600,94793944,1009,1009,1009,1009,119
20230718,114500,94673873,1009,1009,1009,1009,0
20230718,114400,94673873,1009,1009,1009,1009,0
20230718,114300,94673873,1009,1009,1009,1009,0
20230718,114200,94673873,1009,1009,1009,1009,1
20230718,114100,94672864,1009,1009,1009,1009,0
20230718,114000,94672864,1009,1009,1009,1009,0
20230718,113900,94672864,1009,1009,1009,1009,0
20230718,113800,94672864,1009,1009,1009,1009,1
20230718,113700,94671855,1003,1003,1003,1003,0
20230718,113600,94671855,1003,1003,1003,1003,10
20230718,113500,94661825,1009,1009,1009,1009,0
20230718,113400,94661825,1009,1009,1009,1009,0
20230718,113300,94661825,1009,1009,1009,1009,0
20230718,113200,94661825,1009,1009,1009,1009,2000
20230718,113100,92643825,1009,1009,1009,1009,10
20230718,113000,92633735,1009,1009,1009,1009,0
20230718,112900,92633735,1009,1009,1009,1009,0
20230718,112800,92633735,1009,1009,1009,1009,0
20230718,112700,92633735,1009,1009,1009,1009,1
20230718,112600,92632726,1009,1009,1009,1009,0
20230718,112500,92632726,1009,1009,1009,1009,0
20230718,112400,92632726,1009,1009,1009,1009,70
20230718,112300,92562096,1009,1009,1009,1009,10
20230718,112200,92552006,1010,1010,1010,1010,0
20230718,112100,92552006,1010,1010,1010,1010,0
20230718,112000,92552006,1010,1010,1010,1010,1
20230718,111900,92550996,1002,1002,1002,1002,0
20230718,111800,92550996,1002,1002,1002,1002,0
20230718,111700,92550996,1002,1002,1002,1002,1
20230718,111600,92549994,1001,1001,1001,1001,0
20230718,111500,92549994,1001,1003,1003,1001,314
20230718,111400,92235626,1012,1012,1012,1012,0
20230718,111300,92235626,1012,1012,1012,1012,5
20230718,111200,92230566,1000,1000,1000,1000,0
20230718,111100,92230566,1000,1000,1000,1000,0
20230718,111000,92230566,1000,1000,1000,1000,0
20230718,110900,92230566,1000,1007,1007,1000,8000
20230718,110800,84211767,1014,1010,1014,1007,101
20230718,110700,84109920,1014,1014,1014,1014,0
20230718,110600,84109920,1014,1014,1014,1014,0
20230718,110500,84109920,1014,1014,1014,1014,0
20230718,110400,84109920,1014,1014,1014,1014,0
20230718,110300,84109920,1014,1014,1014,1014,1
20230718,110200,84108906,1010,1010,1010,1010,239
20230718,110100,83867516,1015,1015,1015,1015,0
20230718,110000,83867516,1015,1015,1015,1015,0
20230718,105900,83867516,1015,1015,1015,1015,0
20230718,105800,83867516,1015,1015,1015,1015,0
20230718,105700,83867516,1015,1015,1015,1015,0
20230718,105600,83867516,1015,1015,1015,1015,0
20230718,105500,83867516,1015,1015,1015,1015,0
20230718,105400,83867516,1015,1015,1015,1015,0
20230718,105300,83867516,1015,1015,1015,1015,0
20230718,105200,83867516,1015,1015,1015,1015,1
20230718,105100,83866501,1015,1015,1015,1015,0
20230718,105000,83866501,1015,1015,1015,1015,0
20230718,104900,83866501,1015,1015,1015,1015,0
20230718,104800,83866501,1015,1015,1015,1015,0
20230718,104700,83866501,1015,1015,1015,1015,0
20230718,104600,83866501,1015,1015,1015,1015,0
20230718,104500,83866501,1015,1015,1015,1015,0
20230718,104400,83866501,1015,1015,1015,1015,0
20230718,104300,83866501,1015,1015,1015,1015,1
20230718,104200,83865486,1015,1015,1015,1015,0
20230718,104100,83865486,1015,1015,1015,1015,1
20230718,104000,83864471,1010,1010,1010,1010,0
20230718,103900,83864471,1010,1010,1010,1010,504
20230718,103800,83355431,1010,1009,1010,1009,793
20230718,103700,82554800,1009,1009,1009,1009,0
20230718,103600,82554800,1009,1009,1009,1009,0
20230718,103500,82554800,1009,1009,1009,1009,1
20230718,103400,82553791,1009,1009,1009,1009,0
20230718,103300,82553791,1009,1009,1009,1009,0
20230718,103200,82553791,1009,1009,1009,1009,1
20230718,103100,82552782,1009,1009,1009,1009,31
20230718,103000,82521503,1009,1009,1009,1009,0
20230718,102900,82521503,1009,1009,1009,1009,2000
20230718,102800,80503503,1006,1006,1006,1006,0
20230718,102700,80503503,1006,1006,1006,1006,935
20230718,102600,79562893,1006,1006,1006,1006,0
20230718,102500,79562893,1006,1006,1006,1006,101
20230718,102400,79461287,1005,1005,1005,1005,1
20230718,102300,79460282,1006,1006,1006,1006,4
20230718,102200,79456258,1009,1009,1009,1009,0
20230718,102100,79456258,1009,1009,1009,1009,0
20230718,102000,79456258,1009,1009,1009,1009,0
20230718,101900,79456258,1009,1009,1009,1009,0
20230718,101800,79456258,1009,1009,1009,1009,0
20230718,101700,79456258,1009,1009,1009,1009,11
20230718,101600,79445159,1009,1009,1009,1009,400
20230718,101500,79041559,1009,1009,1009,1009,0
20230718,101400,79041559,1009,1009,1009,1009,6
20230718,101300,79035505,1009,1009,1009,1009,0
20230718,101200,79035505,1009,1009,1009,1009,101
20230718,101100,78933596,1003,1006,1009,1003,1002
20230718,101000,77928578,1003,1008,1008,1003,66
20230718,100900,77862326,1011,1011,1011,1011,400
20230718,100800,77457926,1011,1011,1011,1011,1
20230718,100700,77456915,1011,1011,1011,1011,0
20230718,100600,77456915,1011,1011,1011,1011,30
20230718,100500,77426585,1011,1011,1011,1011,21
20230718,100400,77405354,1011,1011,1011,1011,0
20230718,100300,77405354,1011,1011,1011,1011,1
20230718,100200,77404343,1011,1011,1011,1011,1
20230718,100100,77403332,1011,1014,1014,1011,2
20230718,100000,77401307,1009,1003,1009,1000,20012
20230718,095900,57386120,1001,1001,1001,1001,0
20230718,095800,57386120,1001,1008,1008,1001,10000
20230718,095700,47372307,1010,1005,1010,1000,10025
20230718,095600,37337856,1010,1010,1010,1010,25
20230718,095500,37312606,1011,1005,1011,1005,24
20230718,095400,37288402,1013,1013,1013,1013,1
20230718,095300,37287389,1002,1002,1002,1002,0
20230718,095200,37287389,1002,1005,1005,1002,10009
20230718,095100,27246940,1016,1016,1016,1016,0
20230718,095000,27246940,1016,1016,1016,1016,108
20230718,094900,27137212,1016,1013,1016,1013,169
20230718,094800,26965712,1014,1004,1014,1004,207
20230718,094700,26757814,1003,1003,1003,1003,0
20230718,094600,26757814,1003,1006,1006,1003,10009
20230718,094500,16699682,1006,1006,1006,1006,0
20230718,094400,16699682,1006,1006,1006,1006,600
20230718,094300,16096082,1006,1006,1006,1006,372
20230718,094200,15721850,1006,1006,1006,1006,1050
20230718,094100,14665550,1017,1017,1017,1017,0
20230718,094000,14665550,1017,1017,1017,1017,5
20230718,093900,14660465,1017,1016,1017,1016,505
20230718,093800,14147380,1016,1006,1016,1006,102
20230718,093700,14044749,1004,1016,1016,1004,5002
20230718,093600,9017219,1016,1016,1016,1016,198
20230718,093500,8816051,1016,1016,1016,1016,1
20230718,093400,8815035,1005,1010,1010,1005,847
20230718,093300,7963367,1010,1016,1016,1010,23
20230718,093200,7940005,1016,1016,1016,1016,2
20230718,093100,7937973,1017,1017,1017,1017,5
20230718,093000,7932888,1017,1017,1017,1017,0
20230718,092900,7932888,1017,1018,1018,1005,7341
20230718,092800,538042,1018,1018,1018,1018,2
20230718,092700,536006,1018,1018,1018,1018,71
20230718,092600,463728,1012,1012,1012,1012,0
20230718,092500,463728,1012,1012,1012,1012,0
20230718,092400,463728,1012,1012,1012,1012,0
20230718,092300,463728,1012,1012,1012,1012,0
20230718,092200,463728,1012,1012,1012,1012,0
20230718,092100,463728,1012,1012,1012,1012,0
20230718,092000,463728,1012,1012,1012,1012,80
20230718,091900,382768,1016,1016,1016,1016,82
20230718,091800,299456,1017,1019,1019,1017,11
20230718,091700,288259,1019,1019,1019,1019,5
20230718,091600,283164,1020,1020,1020,1020,0
20230718,091500,283164,1020,1020,1020,1020,7
20230718,091400,276024,1020,1020,1020,1020,2
20230718,091300,273984,1021,1021,1022,1021,130
20230718,091200,141190,1022,1022,1022,1022,0
20230718,091100,141190,1022,1022,1022,1022,0
20230718,091000,141190,1022,1022,1022,1022,0
20230718,090900,141190,1022,1030,1030,1022,113
20230718,090800,25696,1022,1022,1022,1022,1
20230718,090700,24674,1026,1026,1026,1026,12
20230718,090600,12362,1026,1034,1034,1026,10
20230718,090500,2070,1035,1035,1035,1035,0
20230718,090400,2070,1035,1035,1035,1035,2
20230718,090300,0,1026,1026,1026,1026,0
20230718,090200,0,1026,1026,1026,1026,0
20230718,090100,0,1026,1026,1026,1026,0
20230718,090000,0,1026,1026,1026,1026,0