KissMeData/246720/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,202300,387857950,8850,8850,8850,8850,1432
20230818,202200,387857950,8850,8850,8850,8850,0
20230818,202100,387857950,8850,8850,8850,8850,0
20230818,202000,387857950,8850,8850,8850,8850,0
20230818,201900,387857950,8850,8850,8850,8850,0
20230818,201800,387857950,8850,8850,8850,8850,0
20230818,201700,387857950,8850,8850,8850,8850,0
20230818,201600,387857950,8850,8850,8850,8850,0
20230818,201500,387857950,8850,8850,8850,8850,0
20230818,201400,387857950,8850,8850,8850,8850,0
20230818,201300,387857950,8850,8850,8850,8850,0
20230818,201200,387857950,8850,8850,8850,8850,0
20230818,201100,387857950,8850,8850,8850,8850,0
20230818,201000,387857950,8850,8850,8850,8850,0
20230818,200900,387857950,8850,8850,8850,8850,0
20230818,200800,387857950,8850,8850,8850,8850,0
20230818,200700,387857950,8850,8850,8850,8850,0
20230818,200600,387857950,8850,8850,8850,8850,0
20230818,200500,387857950,8850,8850,8850,8850,0
20230818,200400,387857950,8850,8850,8850,8850,0
20230818,200300,387857950,8850,8850,8850,8850,0
20230818,200200,387857950,8850,8850,8850,8850,0
20230818,200100,387857950,8850,8850,8850,8850,0
20230818,200000,387857950,8850,8850,8850,8850,0
20230818,195900,387857950,8850,8850,8850,8850,0
20230818,195800,387857950,8850,8850,8850,8850,0
20230818,195700,387857950,8850,8850,8850,8850,0
20230818,195600,387857950,8850,8850,8850,8850,0
20230818,195500,387857950,8850,8850,8850,8850,0
20230818,195400,387857950,8850,8850,8850,8850,0
20230818,195300,387857950,8850,8850,8850,8850,1432
20230818,195200,387857950,8850,8850,8850,8850,0
20230818,195100,387857950,8850,8850,8850,8850,0
20230818,195000,387857950,8850,8850,8850,8850,0
20230818,194900,387857950,8850,8850,8850,8850,0
20230818,194800,387857950,8850,8850,8850,8850,0
20230818,194700,387857950,8850,8850,8850,8850,0
20230818,194600,387857950,8850,8850,8850,8850,0
20230818,194500,387857950,8850,8850,8850,8850,0
20230818,194400,387857950,8850,8850,8850,8850,0
20230818,194300,387857950,8850,8850,8850,8850,0
20230818,194200,387857950,8850,8850,8850,8850,0
20230818,194100,387857950,8850,8850,8850,8850,0
20230818,194000,387857950,8850,8850,8850,8850,0
20230818,193900,387857950,8850,8850,8850,8850,0
20230818,193800,387857950,8850,8850,8850,8850,0
20230818,193700,387857950,8850,8850,8850,8850,0
20230818,193600,387857950,8850,8850,8850,8850,0
20230818,193500,387857950,8850,8850,8850,8850,0
20230818,193400,387857950,8850,8850,8850,8850,0
20230818,193300,387857950,8850,8850,8850,8850,0
20230818,193200,387857950,8850,8850,8850,8850,0
20230818,193100,387857950,8850,8850,8850,8850,0
20230818,193000,387857950,8850,8850,8850,8850,0
20230818,192900,387857950,8850,8850,8850,8850,0
20230818,192800,387857950,8850,8850,8850,8850,0
20230818,192700,387857950,8850,8850,8850,8850,0
20230818,192600,387857950,8850,8850,8850,8850,0
20230818,192500,387857950,8850,8850,8850,8850,0
20230818,192400,387857950,8850,8850,8850,8850,0
20230818,192300,387857950,8850,8850,8850,8850,1432
20230818,192200,387857950,8850,8850,8850,8850,0
20230818,192100,387857950,8850,8850,8850,8850,0
20230818,192000,387857950,8850,8850,8850,8850,0
20230818,191900,387857950,8850,8850,8850,8850,0
20230818,191800,387857950,8850,8850,8850,8850,0
20230818,191700,387857950,8850,8850,8850,8850,0
20230818,191600,387857950,8850,8850,8850,8850,0
20230818,191500,387857950,8850,8850,8850,8850,0
20230818,191400,387857950,8850,8850,8850,8850,0
20230818,191300,387857950,8850,8850,8850,8850,0
20230818,191200,387857950,8850,8850,8850,8850,0
20230818,191100,387857950,8850,8850,8850,8850,0
20230818,191000,387857950,8850,8850,8850,8850,0
20230818,190900,387857950,8850,8850,8850,8850,0
20230818,190800,387857950,8850,8850,8850,8850,0
20230818,190700,387857950,8850,8850,8850,8850,0
20230818,190600,387857950,8850,8850,8850,8850,0
20230818,190500,387857950,8850,8850,8850,8850,0
20230818,190400,387857950,8850,8850,8850,8850,0
20230818,190300,387857950,8850,8850,8850,8850,0
20230818,190200,387857950,8850,8850,8850,8850,0
20230818,190100,387857950,8850,8850,8850,8850,0
20230818,190000,387857950,8850,8850,8850,8850,0
20230818,185900,387857950,8850,8850,8850,8850,0
20230818,185800,387857950,8850,8850,8850,8850,0
20230818,185700,387857950,8850,8850,8850,8850,0
20230818,185600,387857950,8850,8850,8850,8850,0
20230818,185500,387857950,8850,8850,8850,8850,0
20230818,185400,387857950,8850,8850,8850,8850,0
20230818,185300,387857950,8850,8850,8850,8850,1432
20230818,185200,387857950,8850,8850,8850,8850,0
20230818,185100,387857950,8850,8850,8850,8850,0
20230818,185000,387857950,8850,8850,8850,8850,0
20230818,184900,387857950,8850,8850,8850,8850,0
20230818,184800,387857950,8850,8850,8850,8850,0
20230818,184700,387857950,8850,8850,8850,8850,0
20230818,184600,387857950,8850,8850,8850,8850,0
20230818,184500,387857950,8850,8850,8850,8850,0
20230818,184400,387857950,8850,8850,8850,8850,0
20230818,184300,387857950,8850,8850,8850,8850,0
20230818,184200,387857950,8850,8850,8850,8850,0
20230818,184100,387857950,8850,8850,8850,8850,0
20230818,184000,387857950,8850,8850,8850,8850,0
20230818,183900,387857950,8850,8850,8850,8850,0
20230818,183800,387857950,8850,8850,8850,8850,0
20230818,183700,387857950,8850,8850,8850,8850,0
20230818,183600,387857950,8850,8850,8850,8850,0
20230818,183500,387857950,8850,8850,8850,8850,0
20230818,183400,387857950,8850,8850,8850,8850,0
20230818,183300,387857950,8850,8850,8850,8850,0
20230818,183200,387857950,8850,8850,8850,8850,0
20230818,183100,387857950,8850,8850,8850,8850,0
20230818,183000,387857950,8850,8850,8850,8850,0
20230818,182900,387857950,8850,8850,8850,8850,0
20230818,182800,387857950,8850,8850,8850,8850,0
20230818,182700,387857950,8850,8850,8850,8850,0
20230818,182600,387857950,8850,8850,8850,8850,0
20230818,182500,387857950,8850,8850,8850,8850,0
20230818,182400,387857950,8850,8850,8850,8850,0
20230818,182300,387857950,8850,8850,8850,8850,1432
20230818,182200,387857950,8850,8850,8850,8850,0
20230818,182100,387857950,8850,8850,8850,8850,0
20230818,182000,387857950,8850,8850,8850,8850,0
20230818,181900,387857950,8850,8850,8850,8850,0
20230818,181800,387857950,8850,8850,8850,8850,0
20230818,181700,387857950,8850,8850,8850,8850,0
20230818,181600,387857950,8850,8850,8850,8850,0
20230818,181500,387857950,8850,8850,8850,8850,0
20230818,181400,387857950,8850,8850,8850,8850,0
20230818,181300,387857950,8850,8850,8850,8850,0
20230818,181200,387857950,8850,8850,8850,8850,0
20230818,181100,387857950,8850,8850,8850,8850,0
20230818,181000,387857950,8850,8850,8850,8850,0
20230818,180900,387857950,8850,8850,8850,8850,0
20230818,180800,387857950,8850,8850,8850,8850,0
20230818,180700,387857950,8850,8850,8850,8850,0
20230818,180600,387857950,8850,8850,8850,8850,0
20230818,180500,387857950,8850,8850,8850,8850,0
20230818,180400,387857950,8850,8850,8850,8850,0
20230818,180300,387857950,8850,8850,8850,8850,0
20230818,180200,387857950,8850,8850,8850,8850,0
20230818,180100,387857950,8850,8850,8850,8850,0
20230818,180000,387857950,8850,8850,8850,8850,0
20230818,175900,387857950,8850,8850,8850,8850,0
20230818,175800,387857950,8850,8850,8850,8850,0
20230818,175700,387857950,8850,8850,8850,8850,0
20230818,175600,387857950,8850,8850,8850,8850,0
20230818,175500,387857950,8850,8850,8850,8850,0
20230818,175400,387857950,8850,8850,8850,8850,0
20230818,175300,387857950,8850,8850,8850,8850,1432
20230818,175200,387857950,8850,8850,8850,8850,0
20230818,175100,387857950,8850,8850,8850,8850,0
20230818,175000,387857950,8850,8850,8850,8850,0
20230818,174900,387857950,8850,8850,8850,8850,0
20230818,174800,387857950,8850,8850,8850,8850,0
20230818,174700,387857950,8850,8850,8850,8850,0
20230818,174600,387857950,8850,8850,8850,8850,0
20230818,174500,387857950,8850,8850,8850,8850,0
20230818,174400,387857950,8850,8850,8850,8850,0
20230818,174300,387857950,8850,8850,8850,8850,0
20230818,174200,387857950,8850,8850,8850,8850,0
20230818,174100,387857950,8850,8850,8850,8850,0
20230818,174000,387857950,8850,8850,8850,8850,0
20230818,173900,387857950,8850,8850,8850,8850,0
20230818,173800,387857950,8850,8850,8850,8850,0
20230818,173700,387857950,8850,8850,8850,8850,0
20230818,173600,387857950,8850,8850,8850,8850,0
20230818,173500,387857950,8850,8850,8850,8850,0
20230818,173400,387857950,8850,8850,8850,8850,0
20230818,173300,387857950,8850,8850,8850,8850,0
20230818,173200,387857950,8850,8850,8850,8850,0
20230818,173100,387857950,8850,8850,8850,8850,0
20230818,173000,387857950,8850,8850,8850,8850,0
20230818,172900,387857950,8850,8850,8850,8850,0
20230818,172800,387857950,8850,8850,8850,8850,0
20230818,172700,387857950,8850,8850,8850,8850,0
20230818,172600,387857950,8850,8850,8850,8850,0
20230818,172500,387857950,8850,8850,8850,8850,0
20230818,172400,387857950,8850,8850,8850,8850,0
20230818,172300,387857950,8850,8850,8850,8850,1432
20230818,172200,387857950,8850,8850,8850,8850,0
20230818,172100,387857950,8850,8850,8850,8850,0
20230818,172000,387857950,8850,8850,8850,8850,0
20230818,171900,387857950,8850,8850,8850,8850,0
20230818,171800,387857950,8850,8850,8850,8850,0
20230818,171700,387857950,8850,8850,8850,8850,0
20230818,171600,387857950,8850,8850,8850,8850,0
20230818,171500,387857950,8850,8850,8850,8850,0
20230818,171400,387857950,8850,8850,8850,8850,0
20230818,171300,387857950,8850,8850,8850,8850,0
20230818,171200,387857950,8850,8850,8850,8850,0
20230818,171100,387857950,8850,8850,8850,8850,0
20230818,171000,387857950,8850,8850,8850,8850,0
20230818,170900,387857950,8850,8850,8850,8850,0
20230818,170800,387857950,8850,8850,8850,8850,0
20230818,170700,387857950,8850,8850,8850,8850,0
20230818,170600,387857950,8850,8850,8850,8850,0
20230818,170500,387857950,8850,8850,8850,8850,0
20230818,170400,387857950,8850,8850,8850,8850,0
20230818,170300,387857950,8850,8850,8850,8850,0
20230818,170200,387857950,8850,8850,8850,8850,0
20230818,170100,387857950,8850,8850,8850,8850,0
20230818,170000,387857950,8850,8850,8850,8850,0
20230818,165900,387857950,8850,8850,8850,8850,0
20230818,165800,387857950,8850,8850,8850,8850,0
20230818,165700,387857950,8850,8850,8850,8850,0
20230818,165600,387857950,8850,8850,8850,8850,0
20230818,165500,387857950,8850,8850,8850,8850,0
20230818,165400,387857950,8850,8850,8850,8850,0
20230818,165300,387857950,8850,8850,8850,8850,1432
20230818,165200,387857950,8850,8850,8850,8850,0
20230818,165100,387857950,8850,8850,8850,8850,0
20230818,165000,387857950,8850,8850,8850,8850,0
20230818,164900,387857950,8850,8850,8850,8850,0
20230818,164800,387857950,8850,8850,8850,8850,0
20230818,164700,387857950,8850,8850,8850,8850,0
20230818,164600,387857950,8850,8850,8850,8850,0
20230818,164500,387857950,8850,8850,8850,8850,0
20230818,164400,387857950,8850,8850,8850,8850,0
20230818,164300,387857950,8850,8850,8850,8850,0
20230818,164200,387857950,8850,8850,8850,8850,0
20230818,164100,387857950,8850,8850,8850,8850,0
20230818,164000,387857950,8850,8850,8850,8850,0
20230818,163900,387857950,8850,8850,8850,8850,0
20230818,163800,387857950,8850,8850,8850,8850,0
20230818,163700,387857950,8850,8850,8850,8850,0
20230818,163600,387857950,8850,8850,8850,8850,0
20230818,163500,387857950,8850,8850,8850,8850,0
20230818,163400,387857950,8850,8850,8850,8850,0
20230818,163300,387857950,8850,8850,8850,8850,0
20230818,163200,387857950,8850,8850,8850,8850,0
20230818,163100,387857950,8850,8850,8850,8850,0
20230818,163000,387857950,8850,8850,8850,8850,0
20230818,162900,387857950,8850,8850,8850,8850,0
20230818,162800,387857950,8850,8850,8850,8850,0
20230818,162700,387857950,8850,8850,8850,8850,0
20230818,162600,387857950,8850,8850,8850,8850,0
20230818,162500,387857950,8850,8850,8850,8850,0
20230818,162400,387857950,8850,8850,8850,8850,0
20230818,162300,387857950,8850,8850,8850,8850,1432
20230818,162200,387857950,8850,8850,8850,8850,0
20230818,162100,387857950,8850,8850,8850,8850,0
20230818,162000,387857950,8850,8850,8850,8850,0
20230818,161900,387857950,8850,8850,8850,8850,0
20230818,161800,387857950,8850,8850,8850,8850,0
20230818,161700,387857950,8850,8850,8850,8850,0
20230818,161600,387857950,8850,8850,8850,8850,0
20230818,161500,387857950,8850,8850,8850,8850,0
20230818,161400,387857950,8850,8850,8850,8850,0
20230818,161300,387857950,8850,8850,8850,8850,0
20230818,161200,387857950,8850,8850,8850,8850,0
20230818,161100,387857950,8850,8850,8850,8850,0
20230818,161000,387857950,8850,8850,8850,8850,0
20230818,160900,387857950,8850,8850,8850,8850,0
20230818,160800,387857950,8850,8850,8850,8850,0
20230818,160700,387857950,8850,8850,8850,8850,0
20230818,160600,387857950,8850,8850,8850,8850,0
20230818,160500,387857950,8850,8850,8850,8850,0
20230818,160400,387857950,8850,8850,8850,8850,0
20230818,160300,387857950,8850,8850,8850,8850,0
20230818,160200,387857950,8850,8850,8850,8850,0
20230818,160100,387857950,8850,8850,8850,8850,0
20230818,160000,387857950,8850,8850,8850,8850,0
20230818,155900,387857950,8850,8850,8850,8850,0
20230818,155800,387857950,8850,8850,8850,8850,0
20230818,155700,387857950,8850,8850,8850,8850,0
20230818,155600,387857950,8850,8850,8850,8850,0
20230818,155500,387857950,8850,8850,8850,8850,0
20230818,155400,387857950,8850,8850,8850,8850,0
20230818,155300,387857950,8850,8850,8850,8850,1432
20230818,155200,387857950,8850,8850,8850,8850,0
20230818,155100,387857950,8850,8850,8850,8850,0
20230818,155000,387857950,8850,8850,8850,8850,0
20230818,154900,387857950,8850,8850,8850,8850,0
20230818,154800,387857950,8850,8850,8850,8850,0
20230818,154700,387857950,8850,8850,8850,8850,0
20230818,154600,387857950,8850,8850,8850,8850,0
20230818,154500,387857950,8850,8850,8850,8850,0
20230818,154400,387857950,8850,8850,8850,8850,0
20230818,154300,387857950,8850,8850,8850,8850,0
20230818,154200,387857950,8850,8850,8850,8850,0
20230818,154100,387857950,8850,8850,8850,8850,0
20230818,154000,387857950,8850,8850,8850,8850,0
20230818,153900,387857950,8850,8850,8850,8850,0
20230818,153800,387857950,8850,8850,8850,8850,0
20230818,153700,387857950,8850,8850,8850,8850,0
20230818,153600,387857950,8850,8850,8850,8850,0
20230818,153500,387857950,8850,8850,8850,8850,0
20230818,153400,387857950,8850,8850,8850,8850,0
20230818,153300,387857950,8850,8850,8850,8850,0
20230818,153200,387857950,8850,8850,8850,8850,0
20230818,153100,387857950,8850,8850,8850,8850,0
20230818,153000,387857950,8850,8850,8850,8850,1432
20230818,152900,375184750,8840,8840,8840,8840,0
20230818,152800,375184750,8840,8840,8840,8840,0
20230818,152700,375184750,8840,8840,8840,8840,0
20230818,152600,375184750,8840,8840,8840,8840,0
20230818,152500,375184750,8840,8840,8840,8840,0
20230818,152400,375184750,8840,8840,8840,8840,0
20230818,152300,375184750,8840,8840,8840,8840,0
20230818,152200,375184750,8840,8840,8840,8840,0
20230818,152100,375184750,8840,8840,8840,8840,0
20230818,152000,375184750,8840,8840,8840,8840,0
20230818,151900,375184750,8840,8800,8840,8780,139
20230818,151800,373959720,8800,8790,8820,8780,651
20230818,151700,368227440,8790,8800,8800,8780,18
20230818,151600,368069180,8800,8810,8820,8790,541
20230818,151500,363307840,8820,8840,8840,8820,14
20230818,151400,363184320,8820,8810,8820,8810,15
20230818,151300,363052090,8820,8820,8840,8810,33
20230818,151200,362761080,8840,8840,8840,8840,2
20230818,151100,362743400,8820,8840,8840,8820,137
20230818,151000,361535040,8830,8840,8840,8830,130
20230818,150900,360386870,8860,8850,8860,8840,75
20230818,150800,359723270,8850,8870,8870,8850,46
20230818,150700,359315970,8870,8880,8880,8850,455
20230818,150600,355278960,8890,8880,8890,8880,117
20230818,150500,354239990,8890,8890,8890,8880,63
20230818,150400,353680510,8900,8900,8900,8900,0
20230818,150300,353680510,8900,8900,8900,8900,0
20230818,150200,353680510,8900,8900,8900,8900,0
20230818,150100,353680510,8900,8900,8900,8880,6
20230818,150000,353627190,8910,8910,8910,8910,0
20230818,145900,353627190,8910,8910,8910,8910,352
20230818,145800,350490870,8910,8900,8910,8900,116
20230818,145700,349457510,8910,8910,8910,8910,0
20230818,145600,349457510,8910,8910,8910,8910,0
20230818,145500,349457510,8910,8880,8910,8880,2
20230818,145400,349439720,8910,8880,8910,8880,3
20230818,145300,349413050,8880,8890,8890,8880,16
20230818,145200,349270870,8910,8910,8910,8910,1
20230818,145100,349261960,8930,8930,8930,8930,0
20230818,145000,349261960,8930,8930,8930,8930,0
20230818,144900,349261960,8930,8930,8930,8930,0
20230818,144800,349261960,8930,8920,8930,8880,3
20230818,144700,349235230,8890,8910,8930,8890,1291
20230818,144600,337744710,8940,8940,8940,8910,385
20230818,144500,334312680,8940,8940,8940,8940,0
20230818,144400,334312680,8940,8940,8940,8940,0
20230818,144300,334312680,8940,8930,8940,8930,8
20230818,144200,334241230,8950,8920,8950,8920,11
20230818,144100,334143080,8950,8950,8950,8950,1
20230818,144000,334134130,8940,8930,8940,8930,63
20230818,143900,333571050,8930,8930,8930,8930,5
20230818,143800,333526400,8970,8970,8970,8970,0
20230818,143700,333526400,8970,8910,8970,8910,188
20230818,143600,331851190,8970,8940,8970,8920,198
20230818,143500,330084780,8970,8970,8970,8970,10
20230818,143400,329995080,8970,8950,8970,8950,357
20230818,143300,326796110,8980,8980,8980,8980,1
20230818,143200,326787130,8960,8960,8960,8960,1000
20230818,143100,317827130,8980,8980,8980,8980,0
20230818,143000,317827130,8980,8980,8980,8980,10
20230818,142900,317737330,8990,8990,8990,8990,0
20230818,142800,317737330,8990,8990,8990,8990,0
20230818,142700,317737330,8990,8960,8990,8960,247
20230818,142600,315521350,8970,8980,8980,8970,867
20230818,142500,307735710,9010,8990,9010,8980,144
20230818,142400,306442550,9010,8990,9010,8990,2
20230818,142300,306424550,9010,9010,9010,9010,460
20230818,142200,302279950,9000,9030,9030,9000,29
20230818,142100,302018650,9050,9000,9050,9000,5
20230818,142000,301973470,9000,8990,9000,8990,501
20230818,141900,297464480,9000,8990,9000,8990,31
20230818,141800,297185780,9000,9000,9000,9000,0
20230818,141700,297185780,9000,8990,9000,8990,7
20230818,141600,297122830,9000,8990,9000,8990,13
20230818,141500,297005950,9000,9000,9000,9000,5
20230818,141400,296960950,9000,9040,9050,8990,3543
20230818,141300,265068510,9050,9040,9050,9040,3
20230818,141200,265041370,9050,9030,9050,9030,14
20230818,141100,264914890,9030,9030,9030,9030,10
20230818,141000,264824590,9030,9030,9030,9030,1
20230818,140900,264815560,9040,9020,9040,9020,74
20230818,140800,264148060,9040,9040,9040,9040,0
20230818,140700,264148060,9040,9040,9040,9040,0
20230818,140600,264148060,9040,9020,9040,9020,36
20230818,140500,263823320,9040,9020,9040,9020,36
20230818,140400,263498580,9040,9030,9040,9030,51
20230818,140300,263038040,9040,9030,9040,9030,11
20230818,140200,262938700,9040,9040,9040,9040,0
20230818,140100,262938700,9040,9040,9040,9040,0
20230818,140000,262938700,9040,9040,9040,9040,0
20230818,135900,262938700,9040,9040,9040,9040,12
20230818,135800,262830220,9060,9060,9060,9060,0
20230818,135700,262830220,9060,9060,9060,9060,0
20230818,135600,262830220,9060,9060,9060,9060,1
20230818,135500,262821160,9010,9030,9030,9010,254
20230818,135400,260532560,9010,9080,9080,9010,1001
20230818,135300,251507140,9080,9080,9080,9080,0
20230818,135200,251507140,9080,9080,9080,9080,1
20230818,135100,251498060,9070,9070,9070,9070,0
20230818,135000,251498060,9070,9070,9070,9070,1
20230818,134900,251488990,9080,9080,9080,9080,0
20230818,134800,251488990,9080,9080,9080,9080,0
20230818,134700,251488990,9080,9080,9080,9080,0
20230818,134600,251488990,9080,9080,9080,9080,0
20230818,134500,251488990,9080,9080,9080,9080,1
20230818,134400,251479910,9070,9060,9070,9060,34
20230818,134300,251171860,9080,9080,9080,9080,0
20230818,134200,251171860,9080,9080,9080,9080,0
20230818,134100,251171860,9080,9080,9080,9080,0
20230818,134000,251171860,9080,9080,9080,9080,0
20230818,133900,251171860,9080,9080,9080,9080,0
20230818,133800,251171860,9080,9080,9080,9080,0
20230818,133700,251171860,9080,9080,9080,9080,0
20230818,133600,251171860,9080,9080,9080,9080,0
20230818,133500,251171860,9080,9080,9080,9080,0
20230818,133400,251171860,9080,9080,9080,9080,0
20230818,133300,251171860,9080,9000,9080,9000,2
20230818,133200,251153780,9050,9040,9050,9000,1751
20230818,133100,235375090,9090,9050,9090,9050,262
20230818,133000,233003950,9010,9080,9080,9010,480
20230818,132900,228662160,9120,9120,9120,9120,0
20230818,132800,228662160,9120,9120,9120,9120,1
20230818,132700,228653040,9130,9130,9130,9130,0
20230818,132600,228653040,9130,9080,9130,9080,2
20230818,132500,228634830,9090,9100,9100,9090,450
20230818,132400,224544320,9140,9140,9140,9140,0
20230818,132300,224544320,9140,9140,9140,9140,0
20230818,132200,224544320,9140,9140,9140,9140,0
20230818,132100,224544320,9140,9130,9140,9130,218
20230818,132000,222553970,9130,9130,9130,9130,0
20230818,131900,222553970,9130,9130,9130,9130,0
20230818,131800,222553970,9130,9130,9130,9130,0
20230818,131700,222553970,9130,9130,9130,9130,0
20230818,131600,222553970,9130,9130,9130,9130,0
20230818,131500,222553970,9130,9130,9130,9130,0
20230818,131400,222553970,9130,9130,9130,9130,0
20230818,131300,222553970,9130,9130,9130,9130,0
20230818,131200,222553970,9130,9120,9130,9120,4
20230818,131100,222517480,9100,9100,9100,9100,54
20230818,131000,222026080,9100,9100,9100,9100,0
20230818,130900,222026080,9100,9100,9100,9100,0
20230818,130800,222026080,9100,9090,9100,9090,3
20230818,130700,221998790,9100,9100,9100,9100,0
20230818,130600,221998790,9100,9100,9100,9100,0
20230818,130500,221998790,9100,9100,9100,9100,0
20230818,130400,221998790,9100,9100,9100,9100,0
20230818,130300,221998790,9100,9100,9100,9100,0
20230818,130200,221998790,9100,9100,9100,9100,0
20230818,130100,221998790,9100,9100,9100,9060,602
20230818,130000,216537840,9100,9090,9100,9090,87
20230818,125900,215746990,9090,9090,9090,9090,1
20230818,125800,215737900,9060,9060,9060,9060,42
20230818,125700,215357380,9090,9090,9090,9090,0
20230818,125600,215357380,9090,9090,9090,9090,0
20230818,125500,215357380,9090,9090,9090,9090,0
20230818,125400,215357380,9090,9080,9090,9080,10
20230818,125300,215266570,9080,9060,9080,9060,91
20230818,125200,214442090,9090,9090,9090,9090,0
20230818,125100,214442090,9090,9090,9090,9090,0
20230818,125000,214442090,9090,9090,9090,9090,0
20230818,124900,214442090,9090,9090,9090,9090,0
20230818,124800,214442090,9090,9090,9090,9090,1
20230818,124700,214433000,9060,9060,9060,9060,1
20230818,124600,214423940,9090,9090,9090,9090,0
20230818,124500,214423940,9090,9070,9090,9070,40
20230818,124400,214061120,9070,9070,9070,9070,0
20230818,124300,214061120,9070,9070,9070,9070,0
20230818,124200,214061120,9070,9040,9070,9030,236
20230818,124100,211929130,9080,9080,9080,9080,1
20230818,124000,211920050,9040,9080,9080,9040,2
20230818,123900,211901930,9030,9030,9030,9030,0
20230818,123800,211901930,9030,9030,9030,9030,0
20230818,123700,211901930,9030,9030,9030,9030,0
20230818,123600,211901930,9030,9030,9030,9030,0
20230818,123500,211901930,9030,9030,9030,9030,0
20230818,123400,211901930,9030,9030,9030,9030,1
20230818,123300,211892900,9030,9030,9030,9030,0
20230818,123200,211892900,9030,9020,9030,9020,101
20230818,123100,210981370,9010,9070,9070,9010,265
20230818,123000,208583620,9080,9080,9080,9080,200
20230818,122900,206767620,9090,9080,9090,9080,100
20230818,122800,205858840,9080,9080,9080,9080,3
20230818,122700,205831600,9080,9080,9080,9080,0
20230818,122600,205831600,9080,9080,9080,9080,5
20230818,122500,205786200,9080,9080,9080,9080,243
20230818,122400,203579760,9070,9070,9070,9070,55
20230818,122300,203080910,9080,9070,9080,9070,233
20230818,122200,200967590,9080,9030,9080,9030,17
20230818,122100,200813330,9080,9080,9080,9080,3
20230818,122000,200786090,9080,9080,9080,9080,3
20230818,121900,200758850,9100,9070,9100,9070,3
20230818,121800,200731590,9090,9090,9090,9010,1003
20230818,121700,191678210,9100,9100,9100,9100,0
20230818,121600,191678210,9100,9100,9100,9100,0
20230818,121500,191678210,9100,9100,9100,9100,0
20230818,121400,191678210,9100,9060,9100,9060,755
20230818,121300,184816240,9100,9100,9100,9100,0
20230818,121200,184816240,9100,9100,9100,9100,0
20230818,121100,184816240,9100,9100,9100,9040,165
20230818,121000,183324020,9110,9110,9110,9110,3
20230818,120900,183296690,9110,9110,9110,9110,0
20230818,120800,183296690,9110,9110,9110,9110,0
20230818,120700,183296690,9110,9110,9110,9110,1
20230818,120600,183287580,9130,9110,9130,9110,2
20230818,120500,183269340,9130,9130,9130,9130,0
20230818,120400,183269340,9130,9130,9130,9110,188
20230818,120300,181556620,9100,9090,9100,9090,528
20230818,120200,176754280,9090,9090,9090,9090,2
20230818,120100,176736100,9040,9040,9040,9040,204
20230818,120000,174891940,9050,9050,9050,9050,52
20230818,115900,174421340,9070,9070,9070,9070,0
20230818,115800,174421340,9070,9070,9070,9070,0
20230818,115700,174421340,9070,9040,9070,9040,756
20230818,115600,167584520,9070,9090,9090,9040,946
20230818,115500,159032150,9090,9090,9090,9090,0
20230818,115400,159032150,9090,9100,9100,9050,1001
20230818,115300,149957290,9150,9150,9150,9150,0
20230818,115200,149957290,9150,9090,9150,9090,11
20230818,115100,149857240,9150,9150,9150,9150,0
20230818,115000,149857240,9150,9150,9150,9150,0
20230818,114900,149857240,9150,9150,9150,9150,1
20230818,114800,149848090,9140,9090,9140,9090,19
20230818,114700,149675330,9150,9150,9150,9150,0
20230818,114600,149675330,9150,9150,9150,9150,0
20230818,114500,149675330,9150,9140,9150,9140,8
20230818,114400,149602200,9150,9150,9150,9150,0
20230818,114300,149602200,9150,9140,9150,9140,2
20230818,114200,149583910,9170,9170,9170,9170,0
20230818,114100,149583910,9170,9170,9170,9080,2336
20230818,114000,128338890,9210,9210,9210,9210,0
20230818,113900,128338890,9210,9210,9210,9210,1
20230818,113800,128329680,9180,9180,9180,9180,50
20230818,113700,127870680,9220,9220,9220,9220,0
20230818,113600,127870680,9220,9220,9220,9220,0
20230818,113500,127870680,9220,9220,9220,9220,100
20230818,113400,126948680,9220,9220,9220,9220,0
20230818,113300,126948680,9220,9220,9220,9220,0
20230818,113200,126948680,9220,9220,9220,9220,2
20230818,113100,126930240,9220,9220,9220,9220,0
20230818,113000,126930240,9220,9220,9220,9220,0
20230818,112900,126930240,9220,9220,9220,9220,0
20230818,112800,126930240,9220,9220,9220,9220,0
20230818,112700,126930240,9220,9190,9220,9190,2
20230818,112600,126911830,9190,9170,9190,9170,9
20230818,112500,126829280,9160,9160,9160,9160,20
20230818,112400,126646080,9150,9150,9150,9150,6
20230818,112300,126591180,9160,9160,9160,9160,0
20230818,112200,126591180,9160,9160,9160,9160,0
20230818,112100,126591180,9160,9160,9160,9160,0
20230818,112000,126591180,9160,9160,9160,9160,0
20230818,111900,126591180,9160,9160,9160,9160,0
20230818,111800,126591180,9160,9160,9160,9160,0
20230818,111700,126591180,9160,9150,9160,9110,297
20230818,111600,123882420,9160,9150,9160,9150,3
20230818,111500,123854960,9160,9170,9170,9160,46
20230818,111400,123433270,9220,9220,9220,9220,0
20230818,111300,123433270,9220,9220,9220,9220,0
20230818,111200,123433270,9220,9220,9220,9220,0
20230818,111100,123433270,9220,9220,9220,9220,0
20230818,111000,123433270,9220,9220,9220,9220,0
20230818,110900,123433270,9220,9220,9220,9220,0
20230818,110800,123433270,9220,9220,9220,9220,0
20230818,110700,123433270,9220,9220,9220,9220,1
20230818,110600,123424050,9210,9180,9210,9170,136
20230818,110500,122176880,9220,9220,9220,9220,0
20230818,110400,122176880,9220,9220,9220,9220,1
20230818,110300,122167660,9230,9230,9230,9230,0
20230818,110200,122167660,9230,9230,9230,9230,0
20230818,110100,122167660,9230,9230,9230,9230,0
20230818,110000,122167660,9230,9230,9230,9230,0
20230818,105900,122167660,9230,9230,9230,9230,0
20230818,105800,122167660,9230,9230,9230,9230,0
20230818,105700,122167660,9230,9230,9230,9230,0
20230818,105600,122167660,9230,9230,9230,9230,128
20230818,105500,120986220,9250,9200,9250,9200,26
20230818,105400,120746920,9200,9210,9210,9200,20
20230818,105300,120562900,9200,9200,9200,9200,0
20230818,105200,120562900,9200,9220,9220,9200,354
20230818,105100,117304660,9230,9230,9230,9230,0
20230818,105000,117304660,9230,9240,9240,9230,2
20230818,104900,117286190,9250,9250,9250,9250,0
20230818,104800,117286190,9250,9250,9250,9250,0
20230818,104700,117286190,9250,9250,9250,9250,2
20230818,104600,117267690,9260,9260,9260,9260,0
20230818,104500,117267690,9260,9260,9260,9260,0
20230818,104400,117267690,9260,9260,9260,9260,0
20230818,104300,117267690,9260,9250,9260,9250,70
20230818,104200,116620180,9260,9260,9260,9260,0
20230818,104100,116620180,9260,9260,9260,9260,0
20230818,104000,116620180,9260,9250,9260,9250,548
20230818,103900,111551170,9250,9250,9250,9250,0
20230818,103800,111551170,9250,9220,9250,9220,9
20230818,103700,111468160,9260,9280,9280,9220,25
20230818,103600,111237500,9290,9310,9310,9200,40
20230818,103500,110868140,9330,9330,9330,9330,10
20230818,103400,110774840,9340,9340,9340,9340,0
20230818,103300,110774840,9340,9310,9340,9310,1433
20230818,103200,97411330,9310,9300,9310,9300,70
20230818,103100,96760290,9300,9280,9300,9270,1627
20230818,103000,81636530,9290,9270,9290,9250,1339
20230818,102900,69224050,9270,9250,9270,9250,4
20230818,102800,69187020,9250,9240,9250,9240,3
20230818,102700,69159290,9230,9230,9230,9230,3
20230818,102600,69131600,9220,9220,9220,9220,0
20230818,102500,69131600,9220,9220,9220,9220,0
20230818,102400,69131600,9220,9220,9220,9220,141
20230818,102300,67831580,9220,9200,9220,9200,87
20230818,102200,67031100,9200,9190,9200,9190,226
20230818,102100,64952150,9190,9190,9190,9190,0
20230818,102000,64952150,9190,9190,9190,9190,0
20230818,101900,64952150,9190,9190,9190,9190,0
20230818,101800,64952150,9190,9170,9190,9170,2
20230818,101700,64933790,9190,9190,9190,9190,0
20230818,101600,64933790,9190,9190,9190,9190,0
20230818,101500,64933790,9190,9190,9190,9190,0
20230818,101400,64933790,9190,9180,9190,9180,30
20230818,101300,64658380,9180,9180,9180,9180,0
20230818,101200,64658380,9180,9180,9180,9180,0
20230818,101100,64658380,9180,9170,9180,9170,6
20230818,101000,64603350,9190,9190,9190,9190,0
20230818,100900,64603350,9190,9190,9190,9190,0
20230818,100800,64603350,9190,9190,9190,9190,0
20230818,100700,64603350,9190,9190,9190,9190,0
20230818,100600,64603350,9190,9190,9190,9190,0
20230818,100500,64603350,9190,9190,9190,9190,0
20230818,100400,64603350,9190,9190,9190,9190,0
20230818,100300,64603350,9190,9190,9190,9190,0
20230818,100200,64603350,9190,9170,9190,9170,2
20230818,100100,64584990,9190,9190,9190,9190,0
20230818,100000,64584990,9190,9190,9190,9190,0
20230818,095900,64584990,9190,9180,9190,9180,13
20230818,095800,64465640,9190,9190,9190,9190,5
20230818,095700,64419690,9210,9210,9210,9210,1
20230818,095600,64410480,9220,9220,9220,9220,0
20230818,095500,64410480,9220,9220,9220,9220,0
20230818,095400,64410480,9220,9220,9220,9220,1
20230818,095300,64401260,9220,9220,9220,9220,1
20230818,095200,64392040,9180,9230,9230,9180,101
20230818,095100,63464810,9180,9180,9180,9180,103
20230818,095000,62519270,9240,9240,9240,9240,40
20230818,094900,62149670,9240,9210,9240,9210,21
20230818,094800,61956190,9240,9240,9240,9240,100
20230818,094700,61032190,9240,9240,9240,9240,1
20230818,094600,61022950,9200,9200,9200,9200,300
20230818,094500,58262950,9200,9180,9200,9180,242
20230818,094400,56039200,9180,9160,9180,9160,212
20230818,094300,54093080,9180,9210,9210,9180,371
20230818,094200,50683630,9240,9240,9240,9240,5
20230818,094100,50637430,9260,9260,9260,9260,0
20230818,094000,50637430,9260,9260,9260,9260,0
20230818,093900,50637430,9260,9300,9300,9220,492
20230818,093800,46096070,9300,9210,9300,9210,51
20230818,093700,45622470,9210,9200,9210,9200,336
20230818,093600,42530750,9200,9200,9200,9200,1
20230818,093500,42521550,9200,9200,9200,9160,144
20230818,093400,41201110,9210,9210,9210,9210,72
20230818,093300,40537990,9210,9210,9210,9180,92
20230818,093200,39693120,9190,9190,9210,9190,83
20230818,093100,38930330,9200,9200,9200,9200,9
20230818,093000,38847530,9200,9160,9200,9160,755
20230818,092900,31917710,9150,9150,9160,9150,344
20230818,092800,28770100,9120,9130,9140,9120,87
20230818,092700,27976200,9120,9120,9120,9120,47
20230818,092600,27547560,9130,9130,9130,9130,0
20230818,092500,27547560,9130,9130,9130,9130,1
20230818,092400,27538430,9130,9090,9130,9080,105
20230818,092300,26584810,9140,9140,9140,9140,0
20230818,092200,26584810,9140,9140,9140,9140,0
20230818,092100,26584810,9140,9140,9140,9140,0
20230818,092000,26584810,9140,9140,9140,9140,0
20230818,091900,26584810,9140,9140,9140,9140,0
20230818,091800,26584810,9140,9140,9140,9140,0
20230818,091700,26584810,9140,9140,9140,9140,0
20230818,091600,26584810,9140,9080,9140,9080,6
20230818,091500,26530150,9140,9140,9140,9140,0
20230818,091400,26530150,9140,9080,9140,9070,77
20230818,091300,25831620,9140,9050,9140,9050,672
20230818,091200,19742820,9070,9050,9070,9050,379
20230818,091100,16312850,9110,9130,9130,9070,235
20230818,091000,14181210,9130,9130,9130,9130,0
20230818,090900,14181210,9130,9130,9130,9040,4
20230818,090800,14144780,9130,9090,9130,9020,607
20230818,090700,8661840,9180,9090,9180,9090,174
20230818,090600,7080090,9090,9210,9210,9090,215
20230818,090500,5122440,9310,9310,9310,9310,1
20230818,090400,5113130,9260,9260,9260,9260,11
20230818,090300,5011270,9330,9340,9340,9330,6
20230818,090200,4955280,9260,9290,9370,9260,520
20230818,090100,138650,9280,9160,9280,9160,11
20230818,090000,36890,9280,9240,9280,9130,4