KissMeData/200470/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,446749520,3155,3155,3155,3155,2415
20230818,201000,446749520,3155,3155,3155,3155,0
20230818,200900,446749520,3155,3155,3155,3155,0
20230818,200800,446749520,3155,3155,3155,3155,0
20230818,200700,446749520,3155,3155,3155,3155,0
20230818,200600,446749520,3155,3155,3155,3155,0
20230818,200500,446749520,3155,3155,3155,3155,0
20230818,200400,446749520,3155,3155,3155,3155,0
20230818,200300,446749520,3155,3155,3155,3155,0
20230818,200200,446749520,3155,3155,3155,3155,0
20230818,200100,446749520,3155,3155,3155,3155,0
20230818,200000,446749520,3155,3155,3155,3155,0
20230818,195900,446749520,3155,3155,3155,3155,0
20230818,195800,446749520,3155,3155,3155,3155,0
20230818,195700,446749520,3155,3155,3155,3155,0
20230818,195600,446749520,3155,3155,3155,3155,0
20230818,195500,446749520,3155,3155,3155,3155,0
20230818,195400,446749520,3155,3155,3155,3155,0
20230818,195300,446749520,3155,3155,3155,3155,0
20230818,195200,446749520,3155,3155,3155,3155,0
20230818,195100,446749520,3155,3155,3155,3155,0
20230818,195000,446749520,3155,3155,3155,3155,0
20230818,194900,446749520,3155,3155,3155,3155,0
20230818,194800,446749520,3155,3155,3155,3155,0
20230818,194700,446749520,3155,3155,3155,3155,0
20230818,194600,446749520,3155,3155,3155,3155,0
20230818,194500,446749520,3155,3155,3155,3155,0
20230818,194400,446749520,3155,3155,3155,3155,0
20230818,194300,446749520,3155,3155,3155,3155,0
20230818,194200,446749520,3155,3155,3155,3155,0
20230818,194100,446749520,3155,3155,3155,3155,2415
20230818,194000,446749520,3155,3155,3155,3155,0
20230818,193900,446749520,3155,3155,3155,3155,0
20230818,193800,446749520,3155,3155,3155,3155,0
20230818,193700,446749520,3155,3155,3155,3155,0
20230818,193600,446749520,3155,3155,3155,3155,0
20230818,193500,446749520,3155,3155,3155,3155,0
20230818,193400,446749520,3155,3155,3155,3155,0
20230818,193300,446749520,3155,3155,3155,3155,0
20230818,193200,446749520,3155,3155,3155,3155,0
20230818,193100,446749520,3155,3155,3155,3155,0
20230818,193000,446749520,3155,3155,3155,3155,0
20230818,192900,446749520,3155,3155,3155,3155,0
20230818,192800,446749520,3155,3155,3155,3155,0
20230818,192700,446749520,3155,3155,3155,3155,0
20230818,192600,446749520,3155,3155,3155,3155,0
20230818,192500,446749520,3155,3155,3155,3155,0
20230818,192400,446749520,3155,3155,3155,3155,0
20230818,192300,446749520,3155,3155,3155,3155,0
20230818,192200,446749520,3155,3155,3155,3155,0
20230818,192100,446749520,3155,3155,3155,3155,0
20230818,192000,446749520,3155,3155,3155,3155,0
20230818,191900,446749520,3155,3155,3155,3155,0
20230818,191800,446749520,3155,3155,3155,3155,0
20230818,191700,446749520,3155,3155,3155,3155,0
20230818,191600,446749520,3155,3155,3155,3155,0
20230818,191500,446749520,3155,3155,3155,3155,0
20230818,191400,446749520,3155,3155,3155,3155,0
20230818,191300,446749520,3155,3155,3155,3155,0
20230818,191200,446749520,3155,3155,3155,3155,0
20230818,191100,446749520,3155,3155,3155,3155,2415
20230818,191000,446749520,3155,3155,3155,3155,0
20230818,190900,446749520,3155,3155,3155,3155,0
20230818,190800,446749520,3155,3155,3155,3155,0
20230818,190700,446749520,3155,3155,3155,3155,0
20230818,190600,446749520,3155,3155,3155,3155,0
20230818,190500,446749520,3155,3155,3155,3155,0
20230818,190400,446749520,3155,3155,3155,3155,0
20230818,190300,446749520,3155,3155,3155,3155,0
20230818,190200,446749520,3155,3155,3155,3155,0
20230818,190100,446749520,3155,3155,3155,3155,0
20230818,190000,446749520,3155,3155,3155,3155,0
20230818,185900,446749520,3155,3155,3155,3155,0
20230818,185800,446749520,3155,3155,3155,3155,0
20230818,185700,446749520,3155,3155,3155,3155,0
20230818,185600,446749520,3155,3155,3155,3155,0
20230818,185500,446749520,3155,3155,3155,3155,0
20230818,185400,446749520,3155,3155,3155,3155,0
20230818,185300,446749520,3155,3155,3155,3155,0
20230818,185200,446749520,3155,3155,3155,3155,0
20230818,185100,446749520,3155,3155,3155,3155,0
20230818,185000,446749520,3155,3155,3155,3155,0
20230818,184900,446749520,3155,3155,3155,3155,0
20230818,184800,446749520,3155,3155,3155,3155,0
20230818,184700,446749520,3155,3155,3155,3155,0
20230818,184600,446749520,3155,3155,3155,3155,0
20230818,184500,446749520,3155,3155,3155,3155,0
20230818,184400,446749520,3155,3155,3155,3155,0
20230818,184300,446749520,3155,3155,3155,3155,0
20230818,184200,446749520,3155,3155,3155,3155,0
20230818,184100,446749520,3155,3155,3155,3155,2415
20230818,184000,446749520,3155,3155,3155,3155,0
20230818,183900,446749520,3155,3155,3155,3155,0
20230818,183800,446749520,3155,3155,3155,3155,0
20230818,183700,446749520,3155,3155,3155,3155,0
20230818,183600,446749520,3155,3155,3155,3155,0
20230818,183500,446749520,3155,3155,3155,3155,0
20230818,183400,446749520,3155,3155,3155,3155,0
20230818,183300,446749520,3155,3155,3155,3155,0
20230818,183200,446749520,3155,3155,3155,3155,0
20230818,183100,446749520,3155,3155,3155,3155,0
20230818,183000,446749520,3155,3155,3155,3155,0
20230818,182900,446749520,3155,3155,3155,3155,0
20230818,182800,446749520,3155,3155,3155,3155,0
20230818,182700,446749520,3155,3155,3155,3155,0
20230818,182600,446749520,3155,3155,3155,3155,0
20230818,182500,446749520,3155,3155,3155,3155,0
20230818,182400,446749520,3155,3155,3155,3155,0
20230818,182300,446749520,3155,3155,3155,3155,0
20230818,182200,446749520,3155,3155,3155,3155,0
20230818,182100,446749520,3155,3155,3155,3155,0
20230818,182000,446749520,3155,3155,3155,3155,0
20230818,181900,446749520,3155,3155,3155,3155,0
20230818,181800,446749520,3155,3155,3155,3155,0
20230818,181700,446749520,3155,3155,3155,3155,0
20230818,181600,446749520,3155,3155,3155,3155,0
20230818,181500,446749520,3155,3155,3155,3155,0
20230818,181400,446749520,3155,3155,3155,3155,0
20230818,181300,446749520,3155,3155,3155,3155,0
20230818,181200,446749520,3155,3155,3155,3155,0
20230818,181100,446749520,3155,3155,3155,3155,2415
20230818,181000,446749520,3155,3155,3155,3155,0
20230818,180900,446749520,3155,3155,3155,3155,0
20230818,180800,446749520,3155,3155,3155,3155,0
20230818,180700,446749520,3155,3155,3155,3155,0
20230818,180600,446749520,3155,3155,3155,3155,0
20230818,180500,446749520,3155,3155,3155,3155,0
20230818,180400,446749520,3155,3155,3155,3155,0
20230818,180300,446749520,3155,3155,3155,3155,0
20230818,180200,446749520,3155,3155,3155,3155,0
20230818,180100,446749520,3155,3155,3155,3155,0
20230818,180000,446749520,3155,3155,3155,3155,0
20230818,175900,446749520,3155,3155,3155,3155,0
20230818,175800,446749520,3155,3155,3155,3155,0
20230818,175700,446749520,3155,3155,3155,3155,0
20230818,175600,446749520,3155,3155,3155,3155,0
20230818,175500,446749520,3155,3155,3155,3155,0
20230818,175400,446749520,3155,3155,3155,3155,0
20230818,175300,446749520,3155,3155,3155,3155,0
20230818,175200,446749520,3155,3155,3155,3155,0
20230818,175100,446749520,3155,3155,3155,3155,0
20230818,175000,446749520,3155,3155,3155,3155,0
20230818,174900,446749520,3155,3155,3155,3155,0
20230818,174800,446749520,3155,3155,3155,3155,0
20230818,174700,446749520,3155,3155,3155,3155,0
20230818,174600,446749520,3155,3155,3155,3155,0
20230818,174500,446749520,3155,3155,3155,3155,0
20230818,174400,446749520,3155,3155,3155,3155,0
20230818,174300,446749520,3155,3155,3155,3155,0
20230818,174200,446749520,3155,3155,3155,3155,0
20230818,174100,446749520,3155,3155,3155,3155,2415
20230818,174000,446749520,3155,3155,3155,3155,0
20230818,173900,446749520,3155,3155,3155,3155,0
20230818,173800,446749520,3155,3155,3155,3155,0
20230818,173700,446749520,3155,3155,3155,3155,0
20230818,173600,446749520,3155,3155,3155,3155,0
20230818,173500,446749520,3155,3155,3155,3155,0
20230818,173400,446749520,3155,3155,3155,3155,0
20230818,173300,446749520,3155,3155,3155,3155,0
20230818,173200,446749520,3155,3155,3155,3155,0
20230818,173100,446749520,3155,3155,3155,3155,0
20230818,173000,446749520,3155,3155,3155,3155,0
20230818,172900,446749520,3155,3155,3155,3155,0
20230818,172800,446749520,3155,3155,3155,3155,0
20230818,172700,446749520,3155,3155,3155,3155,0
20230818,172600,446749520,3155,3155,3155,3155,0
20230818,172500,446749520,3155,3155,3155,3155,0
20230818,172400,446749520,3155,3155,3155,3155,0
20230818,172300,446749520,3155,3155,3155,3155,0
20230818,172200,446749520,3155,3155,3155,3155,0
20230818,172100,446749520,3155,3155,3155,3155,0
20230818,172000,446749520,3155,3155,3155,3155,0
20230818,171900,446749520,3155,3155,3155,3155,0
20230818,171800,446749520,3155,3155,3155,3155,0
20230818,171700,446749520,3155,3155,3155,3155,0
20230818,171600,446749520,3155,3155,3155,3155,0
20230818,171500,446749520,3155,3155,3155,3155,0
20230818,171400,446749520,3155,3155,3155,3155,0
20230818,171300,446749520,3155,3155,3155,3155,0
20230818,171200,446749520,3155,3155,3155,3155,0
20230818,171100,446749520,3155,3155,3155,3155,2415
20230818,171000,446749520,3155,3155,3155,3155,0
20230818,170900,446749520,3155,3155,3155,3155,0
20230818,170800,446749520,3155,3155,3155,3155,0
20230818,170700,446749520,3155,3155,3155,3155,0
20230818,170600,446749520,3155,3155,3155,3155,0
20230818,170500,446749520,3155,3155,3155,3155,0
20230818,170400,446749520,3155,3155,3155,3155,0
20230818,170300,446749520,3155,3155,3155,3155,0
20230818,170200,446749520,3155,3155,3155,3155,0
20230818,170100,446749520,3155,3155,3155,3155,0
20230818,170000,446749520,3155,3155,3155,3155,0
20230818,165900,446749520,3155,3155,3155,3155,0
20230818,165800,446749520,3155,3155,3155,3155,0
20230818,165700,446749520,3155,3155,3155,3155,0
20230818,165600,446749520,3155,3155,3155,3155,0
20230818,165500,446749520,3155,3155,3155,3155,0
20230818,165400,446749520,3155,3155,3155,3155,0
20230818,165300,446749520,3155,3155,3155,3155,0
20230818,165200,446749520,3155,3155,3155,3155,0
20230818,165100,446749520,3155,3155,3155,3155,0
20230818,165000,446749520,3155,3155,3155,3155,0
20230818,164900,446749520,3155,3155,3155,3155,0
20230818,164800,446749520,3155,3155,3155,3155,0
20230818,164700,446749520,3155,3155,3155,3155,0
20230818,164600,446749520,3155,3155,3155,3155,0
20230818,164500,446749520,3155,3155,3155,3155,0
20230818,164400,446749520,3155,3155,3155,3155,0
20230818,164300,446749520,3155,3155,3155,3155,0
20230818,164200,446749520,3155,3155,3155,3155,0
20230818,164100,446749520,3155,3155,3155,3155,2415
20230818,164000,446749520,3155,3155,3155,3155,0
20230818,163900,446749520,3155,3155,3155,3155,0
20230818,163800,446749520,3155,3155,3155,3155,0
20230818,163700,446749520,3155,3155,3155,3155,0
20230818,163600,446749520,3155,3155,3155,3155,0
20230818,163500,446749520,3155,3155,3155,3155,0
20230818,163400,446749520,3155,3155,3155,3155,0
20230818,163300,446749520,3155,3155,3155,3155,0
20230818,163200,446749520,3155,3155,3155,3155,0
20230818,163100,446749520,3155,3155,3155,3155,0
20230818,163000,446749520,3155,3155,3155,3155,0
20230818,162900,446749520,3155,3155,3155,3155,0
20230818,162800,446749520,3155,3155,3155,3155,0
20230818,162700,446749520,3155,3155,3155,3155,0
20230818,162600,446749520,3155,3155,3155,3155,0
20230818,162500,446749520,3155,3155,3155,3155,0
20230818,162400,446749520,3155,3155,3155,3155,0
20230818,162300,446749520,3155,3155,3155,3155,0
20230818,162200,446749520,3155,3155,3155,3155,0
20230818,162100,446749520,3155,3155,3155,3155,0
20230818,162000,446749520,3155,3155,3155,3155,0
20230818,161900,446749520,3155,3155,3155,3155,0
20230818,161800,446749520,3155,3155,3155,3155,0
20230818,161700,446749520,3155,3155,3155,3155,0
20230818,161600,446749520,3155,3155,3155,3155,0
20230818,161500,446749520,3155,3155,3155,3155,0
20230818,161400,446749520,3155,3155,3155,3155,0
20230818,161300,446749520,3155,3155,3155,3155,0
20230818,161200,446749520,3155,3155,3155,3155,0
20230818,161100,446749520,3155,3155,3155,3155,2415
20230818,161000,446749520,3155,3155,3155,3155,0
20230818,160900,446749520,3155,3155,3155,3155,0
20230818,160800,446749520,3155,3155,3155,3155,0
20230818,160700,446749520,3155,3155,3155,3155,0
20230818,160600,446749520,3155,3155,3155,3155,0
20230818,160500,446749520,3155,3155,3155,3155,0
20230818,160400,446749520,3155,3155,3155,3155,0
20230818,160300,446749520,3155,3155,3155,3155,0
20230818,160200,446749520,3155,3155,3155,3155,0
20230818,160100,446749520,3155,3155,3155,3155,0
20230818,160000,446749520,3155,3155,3155,3155,0
20230818,155900,446749520,3155,3155,3155,3155,0
20230818,155800,446749520,3155,3155,3155,3155,0
20230818,155700,446749520,3155,3155,3155,3155,0
20230818,155600,446749520,3155,3155,3155,3155,0
20230818,155500,446749520,3155,3155,3155,3155,0
20230818,155400,446749520,3155,3155,3155,3155,0
20230818,155300,446749520,3155,3155,3155,3155,0
20230818,155200,446749520,3155,3155,3155,3155,0
20230818,155100,446749520,3155,3155,3155,3155,0
20230818,155000,446749520,3155,3155,3155,3155,0
20230818,154900,446749520,3155,3155,3155,3155,0
20230818,154800,446749520,3155,3155,3155,3155,0
20230818,154700,446749520,3155,3155,3155,3155,0
20230818,154600,446749520,3155,3155,3155,3155,0
20230818,154500,446749520,3155,3155,3155,3155,0
20230818,154400,446749520,3155,3155,3155,3155,0
20230818,154300,446749520,3155,3155,3155,3155,0
20230818,154200,446749520,3155,3155,3155,3155,0
20230818,154100,446749520,3155,3155,3155,3155,2415
20230818,154000,446749520,3155,3155,3155,3155,0
20230818,153900,446749520,3155,3155,3155,3155,0
20230818,153800,446749520,3155,3155,3155,3155,0
20230818,153700,446749520,3155,3155,3155,3155,0
20230818,153600,446749520,3155,3155,3155,3155,0
20230818,153500,446749520,3155,3155,3155,3155,0
20230818,153400,446749520,3155,3155,3155,3155,0
20230818,153300,446749520,3155,3155,3155,3155,0
20230818,153200,446749520,3155,3155,3155,3155,0
20230818,153100,446749520,3155,3155,3155,3155,0
20230818,153000,446749520,3155,3155,3155,3155,2415
20230818,152900,439130195,3145,3145,3145,3145,0
20230818,152800,439130195,3145,3145,3145,3145,0
20230818,152700,439130195,3145,3145,3145,3145,0
20230818,152600,439130195,3145,3145,3145,3145,0
20230818,152500,439130195,3145,3145,3145,3145,0
20230818,152400,439130195,3145,3145,3145,3145,0
20230818,152300,439130195,3145,3145,3145,3145,0
20230818,152200,439130195,3145,3145,3145,3145,0
20230818,152100,439130195,3145,3145,3145,3145,0
20230818,152000,439130195,3145,3145,3145,3145,0
20230818,151900,439130195,3145,3155,3155,3145,251
20230818,151800,438340000,3155,3145,3155,3145,29
20230818,151700,438248785,3155,3155,3155,3155,0
20230818,151600,438248785,3155,3155,3155,3155,139
20230818,151500,437810240,3145,3145,3145,3145,13
20230818,151400,437769355,3160,3160,3160,3155,498
20230818,151300,436195685,3160,3160,3160,3160,1
20230818,151200,436192525,3160,3160,3160,3160,1
20230818,151100,436189365,3165,3165,3165,3165,0
20230818,151000,436189365,3165,3165,3165,3165,0
20230818,150900,436189365,3165,3165,3165,3165,0
20230818,150800,436189365,3165,3165,3165,3165,0
20230818,150700,436189365,3165,3165,3165,3165,0
20230818,150600,436189365,3165,3165,3165,3165,5
20230818,150500,436173540,3165,3165,3165,3165,0
20230818,150400,436173540,3165,3165,3165,3165,0
20230818,150300,436173540,3165,3165,3165,3165,0
20230818,150200,436173540,3165,3165,3165,3165,2
20230818,150100,436167210,3165,3165,3165,3165,0
20230818,150000,436167210,3165,3165,3165,3165,0
20230818,145900,436167210,3165,3165,3165,3165,0
20230818,145800,436167210,3165,3165,3165,3165,1
20230818,145700,436164045,3145,3145,3145,3145,400
20230818,145600,434906045,3170,3170,3170,3170,0
20230818,145500,434906045,3170,3170,3170,3170,0
20230818,145400,434906045,3170,3165,3170,3165,100
20230818,145300,434589540,3170,3170,3170,3170,0
20230818,145200,434589540,3170,3170,3170,3170,0
20230818,145100,434589540,3170,3170,3170,3170,0
20230818,145000,434589540,3170,3170,3170,3170,0
20230818,144900,434589540,3170,3170,3170,3170,1
20230818,144800,434586370,3170,3170,3170,3170,0
20230818,144700,434586370,3170,3165,3170,3165,73
20230818,144600,434355210,3170,3170,3170,3170,0
20230818,144500,434355210,3170,3170,3170,3170,0
20230818,144400,434355210,3170,3170,3170,3170,0
20230818,144300,434355210,3170,3170,3170,3170,1
20230818,144200,434352040,3155,3150,3155,3150,939
20230818,144100,431390970,3150,3150,3150,3150,55
20230818,144000,431217720,3150,3150,3150,3150,0
20230818,143900,431217720,3150,3150,3150,3150,134
20230818,143800,430795620,3145,3150,3150,3145,414
20230818,143700,429492340,3155,3155,3155,3155,0
20230818,143600,429492340,3155,3155,3155,3155,0
20230818,143500,429492340,3155,3155,3155,3155,0
20230818,143400,429492340,3155,3155,3155,3155,30
20230818,143300,429397690,3155,3155,3155,3155,2
20230818,143200,429391380,3155,3155,3155,3155,0
20230818,143100,429391380,3155,3155,3155,3155,44
20230818,143000,429252560,3145,3150,3150,3145,230
20230818,142900,428528065,3155,3155,3155,3155,0
20230818,142800,428528065,3155,3155,3155,3155,0
20230818,142700,428528065,3155,3155,3155,3155,11
20230818,142600,428493360,3170,3170,3170,3170,1
20230818,142500,428490190,3185,3185,3185,3185,0
20230818,142400,428490190,3185,3160,3185,3160,1000
20230818,142300,425312720,3175,3175,3175,3175,0
20230818,142200,425312720,3175,3175,3175,3175,0
20230818,142100,425312720,3175,3175,3175,3175,0
20230818,142000,425312720,3175,3175,3175,3175,0
20230818,141900,425312720,3175,3175,3175,3175,0
20230818,141800,425312720,3175,3175,3175,3175,0
20230818,141700,425312720,3175,3165,3175,3165,10
20230818,141600,425281030,3155,3155,3155,3155,955
20230818,141500,422268005,3160,3160,3160,3160,0
20230818,141400,422268005,3160,3160,3165,3160,677
20230818,141300,420128070,3160,3160,3160,3160,107
20230818,141200,419789950,3165,3165,3165,3165,0
20230818,141100,419789950,3165,3165,3165,3165,33
20230818,141000,419685505,3185,3185,3185,3185,0
20230818,140900,419685505,3185,3185,3185,3185,0
20230818,140800,419685505,3185,3185,3185,3175,102
20230818,140700,419361635,3180,3180,3180,3180,1
20230818,140600,419358455,3185,3185,3185,3185,0
20230818,140500,419358455,3185,3185,3185,3185,0
20230818,140400,419358455,3185,3185,3185,3185,0
20230818,140300,419358455,3185,3185,3185,3185,0
20230818,140200,419358455,3185,3185,3185,3185,0
20230818,140100,419358455,3185,3185,3185,3185,0
20230818,140000,419358455,3185,3185,3185,3185,200
20230818,135900,418721455,3185,3165,3185,3165,2
20230818,135800,418715105,3185,3185,3185,3185,21
20230818,135700,418648220,3185,3185,3185,3185,15
20230818,135600,418600445,3185,3185,3185,3185,11
20230818,135500,418565410,3165,3165,3165,3165,63
20230818,135400,418366015,3185,3185,3185,3160,1501
20230818,135300,413614380,3210,3210,3210,3210,0
20230818,135200,413614380,3210,3210,3210,3210,0
20230818,135100,413614380,3210,3210,3210,3210,0
20230818,135000,413614380,3210,3210,3210,3210,0
20230818,134900,413614380,3210,3210,3210,3210,0
20230818,134800,413614380,3210,3210,3210,3210,0
20230818,134700,413614380,3210,3210,3210,3210,96
20230818,134600,413306220,3210,3210,3210,3210,0
20230818,134500,413306220,3210,3195,3210,3195,628
20230818,134400,411297160,3200,3200,3200,3200,0
20230818,134300,411297160,3200,3200,3200,3200,31
20230818,134200,411197960,3200,3180,3200,3180,1000
20230818,134100,408017940,3190,3190,3190,3190,0
20230818,134000,408017940,3190,3190,3190,3190,0
20230818,133900,408017940,3190,3190,3190,3190,1
20230818,133800,408014750,3195,3195,3195,3195,0
20230818,133700,408014750,3195,3195,3195,3195,1
20230818,133600,408011555,3190,3190,3190,3190,3
20230818,133500,408001985,3195,3195,3195,3195,1
20230818,133400,407998790,3200,3200,3200,3200,0
20230818,133300,407998790,3200,3200,3200,3200,0
20230818,133200,407998790,3200,3200,3200,3200,1
20230818,133100,407995590,3185,3180,3185,3180,564
20230818,133000,406200845,3180,3185,3185,3180,877
20230818,132900,403408210,3195,3195,3195,3195,50
20230818,132800,403248460,3190,3190,3190,3190,0
20230818,132700,403248460,3190,3190,3190,3190,10
20230818,132600,403216560,3185,3195,3195,3185,4515
20230818,132500,388834275,3195,3195,3200,3195,112
20230818,132400,388476430,3200,3195,3200,3195,158
20230818,132300,387971580,3200,3200,3200,3200,8
20230818,132200,387945980,3200,3220,3220,3200,9827
20230818,132100,356498565,3220,3220,3230,3215,1687
20230818,132000,351067630,3220,3185,3220,3185,3366
20230818,131900,340276250,3180,3170,3180,3170,559
20230818,131800,338502310,3170,3170,3170,3170,0
20230818,131700,338502310,3170,3155,3170,3155,2
20230818,131600,338495985,3165,3165,3165,3165,0
20230818,131500,338495985,3165,3165,3165,3165,0
20230818,131400,338495985,3165,3165,3165,3165,2230
20230818,131300,331438035,3155,3155,3155,3155,0
20230818,131200,331438035,3155,3155,3155,3155,0
20230818,131100,331438035,3155,3155,3155,3155,159
20230818,131000,330936390,3170,3170,3170,3170,4
20230818,130900,330923710,3170,3170,3170,3170,0
20230818,130800,330923710,3170,3165,3170,3165,1000
20230818,130700,327753785,3165,3165,3165,3165,3
20230818,130600,327744290,3165,3160,3165,3160,61
20230818,130500,327551525,3170,3170,3170,3170,480
20230818,130400,326029925,3170,3170,3170,3170,0
20230818,130300,326029925,3170,3170,3170,3170,0
20230818,130200,326029925,3170,3155,3170,3155,251
20230818,130100,325238005,3180,3180,3180,3180,20
20230818,130000,325174405,3180,3180,3180,3180,0
20230818,125900,325174405,3180,3180,3180,3180,101
20230818,125800,324853225,3180,3180,3180,3180,107
20230818,125700,324512965,3180,3180,3180,3180,0
20230818,125600,324512965,3180,3170,3180,3170,1000
20230818,125500,321338300,3170,3170,3170,3170,0
20230818,125400,321338300,3170,3170,3170,3170,0
20230818,125300,321338300,3170,3165,3170,3165,201
20230818,125200,320702130,3165,3165,3165,3165,0
20230818,125100,320702130,3165,3165,3165,3165,1
20230818,125000,320698965,3170,3170,3170,3170,0
20230818,124900,320698965,3170,3170,3170,3170,0
20230818,124800,320698965,3170,3170,3170,3170,250
20230818,124700,319906465,3175,3175,3175,3175,0
20230818,124600,319906465,3175,3175,3175,3175,0
20230818,124500,319906465,3175,3175,3175,3175,10
20230818,124400,319874715,3175,3175,3175,3175,0
20230818,124300,319874715,3175,3175,3175,3175,0
20230818,124200,319874715,3175,3170,3175,3170,500
20230818,124100,318288215,3170,3170,3170,3170,0
20230818,124000,318288215,3170,3170,3170,3170,0
20230818,123900,318288215,3170,3160,3170,3160,266
20230818,123800,317445295,3170,3170,3170,3170,0
20230818,123700,317445295,3170,3170,3170,3170,1
20230818,123600,317442125,3160,3160,3160,3160,6
20230818,123500,317423165,3150,3150,3150,3150,0
20230818,123400,317423165,3150,3150,3150,3150,0
20230818,123300,317423165,3150,3150,3150,3150,0
20230818,123200,317423165,3150,3150,3150,3150,0
20230818,123100,317423165,3150,3150,3150,3150,20
20230818,123000,317360165,3140,3140,3140,3140,0
20230818,122900,317360165,3140,3140,3140,3140,0
20230818,122800,317360165,3140,3140,3140,3140,0
20230818,122700,317360165,3140,3140,3140,3140,0
20230818,122600,317360165,3140,3140,3140,3140,0
20230818,122500,317360165,3140,3140,3140,3140,0
20230818,122400,317360165,3140,3140,3140,3140,50
20230818,122300,317203165,3170,3170,3170,3170,0
20230818,122200,317203165,3170,3170,3170,3170,0
20230818,122100,317203165,3170,3170,3170,3170,0
20230818,122000,317203165,3170,3170,3170,3170,0
20230818,121900,317203165,3170,3170,3170,3170,37
20230818,121800,317085875,3170,3160,3170,3160,1001
20230818,121700,313913470,3145,3145,3145,3145,4
20230818,121600,313900890,3145,3145,3145,3145,40
20230818,121500,313775090,3140,3165,3165,3140,3465
20230818,121400,302855405,3165,3165,3165,3165,102
20230818,121300,302532575,3165,3165,3165,3165,38
20230818,121200,302412305,3165,3165,3165,3165,4
20230818,121100,302399645,3165,3165,3165,3165,18
20230818,121000,302342675,3165,3165,3165,3165,1
20230818,120900,302339510,3165,3165,3165,3165,0
20230818,120800,302339510,3165,3165,3165,3165,54
20230818,120700,302168600,3165,3165,3165,3165,140
20230818,120600,301725500,3175,3170,3175,3160,1001
20230818,120500,298562255,3175,3175,3175,3175,11
20230818,120400,298527330,3175,3175,3175,3175,0
20230818,120300,298527330,3175,3175,3175,3175,0
20230818,120200,298527330,3175,3175,3175,3175,2
20230818,120100,298520980,3175,3175,3175,3175,3
20230818,120000,298511455,3175,3175,3175,3175,0
20230818,115900,298511455,3175,3175,3175,3175,0
20230818,115800,298511455,3175,3175,3175,3175,15
20230818,115700,298463830,3170,3175,3175,3170,38
20230818,115600,298343350,3175,3170,3175,3170,10
20230818,115500,298311645,3170,3165,3170,3165,301
20230818,115400,297358975,3170,3170,3170,3170,0
20230818,115300,297358975,3170,3170,3170,3170,1
20230818,115200,297355805,3155,3155,3155,3155,0
20230818,115100,297355805,3155,3155,3155,3155,0
20230818,115000,297355805,3155,3165,3165,3155,1002
20230818,114900,294193530,3165,3165,3165,3165,2
20230818,114800,294187200,3165,3165,3165,3165,69
20230818,114700,293968815,3165,3165,3165,3165,1
20230818,114600,293965650,3175,3170,3175,3170,51
20230818,114500,293803975,3165,3165,3165,3165,2
20230818,114400,293797645,3170,3170,3170,3170,0
20230818,114300,293797645,3170,3170,3170,3170,63
20230818,114200,293597935,3160,3155,3160,3155,56
20230818,114100,293421000,3155,3155,3155,3155,5
20230818,114000,293405225,3155,3155,3155,3155,151
20230818,113900,292928820,3155,3155,3155,3155,2
20230818,113800,292922510,3150,3150,3150,3150,250
20230818,113700,292135010,3165,3165,3165,3165,500
20230818,113600,290552510,3170,3170,3170,3170,0
20230818,113500,290552510,3170,3170,3170,3170,0
20230818,113400,290552510,3170,3170,3170,3170,1
20230818,113300,290549340,3170,3150,3170,3150,239
20230818,113200,289796470,3150,3150,3150,3150,100
20230818,113100,289481470,3175,3175,3175,3175,0
20230818,113000,289481470,3175,3175,3175,3175,0
20230818,112900,289481470,3175,3175,3175,3175,0
20230818,112800,289481470,3175,3175,3175,3175,0
20230818,112700,289481470,3175,3175,3175,3175,4
20230818,112600,289468770,3175,3175,3175,3175,0
20230818,112500,289468770,3175,3170,3175,3170,6
20230818,112400,289449745,3150,3150,3150,3150,50
20230818,112300,289292245,3175,3175,3175,3175,6
20230818,112200,289273195,3155,3155,3175,3155,692
20230818,112100,287089875,3155,3165,3165,3155,1103
20230818,112000,283607230,3165,3165,3175,3165,338
20230818,111900,282534460,3180,3180,3180,3180,0
20230818,111800,282534460,3180,3180,3180,3180,7
20230818,111700,282512200,3180,3180,3180,3180,50
20230818,111600,282353200,3180,3175,3180,3155,3105
20230818,111500,272541580,3180,3180,3180,3180,36
20230818,111400,272427100,3185,3190,3195,3160,9944
20230818,111300,240883305,3210,3220,3220,3195,499
20230818,111200,239287195,3205,3220,3220,3205,285
20230818,111100,238372660,3220,3220,3220,3220,0
20230818,111000,238372660,3220,3205,3220,3205,80
20230818,110900,238116245,3220,3215,3220,3215,25
20230818,110800,238035865,3215,3215,3215,3215,26
20230818,110700,237952275,3220,3210,3220,3210,260
20230818,110600,237115095,3210,3210,3220,3205,65
20230818,110500,236906475,3205,3205,3205,3205,1
20230818,110400,236903270,3210,3210,3210,3210,1
20230818,110300,236900060,3215,3225,3225,3200,2620
20230818,110200,228475580,3225,3250,3290,3220,1594
20230818,110100,223313270,3245,3195,3290,3195,5241
20230818,110000,206441205,3195,3195,3195,3195,1
20230818,105900,206438010,3175,3175,3175,3170,3002
20230818,105800,196911670,3190,3175,3200,3165,3233
20230818,105700,186594275,3170,3170,3170,3170,47
20230818,105600,186445285,3170,3170,3170,3170,1
20230818,105500,186442115,3165,3165,3165,3165,1
20230818,105400,186438950,3155,3165,3165,3155,16
20230818,105300,186388405,3165,3165,3165,3165,12
20230818,105200,186350425,3170,3160,3170,3155,152
20230818,105100,185869380,3160,3155,3160,3155,192
20230818,105000,185263570,3150,3150,3150,3150,304
20230818,104900,184305970,3145,3140,3145,3140,1167
20230818,104800,180638895,3140,3140,3140,3140,0
20230818,104700,180638895,3140,3140,3140,3140,0
20230818,104600,180638895,3140,3135,3140,3135,50
20230818,104500,180482110,3130,3130,3130,3130,146
20230818,104400,180025130,3130,3145,3145,3130,155
20230818,104300,179538480,3145,3145,3145,3145,0
20230818,104200,179538480,3145,3145,3145,3145,0
20230818,104100,179538480,3145,3145,3145,3145,5
20230818,104000,179522755,3145,3145,3145,3145,0
20230818,103900,179522755,3145,3145,3145,3145,0
20230818,103800,179522755,3145,3145,3145,3145,0
20230818,103700,179522755,3145,3145,3145,3145,0
20230818,103600,179522755,3145,3145,3145,3145,100
20230818,103500,179208255,3145,3145,3145,3145,1
20230818,103400,179205110,3130,3145,3145,3130,282
20230818,103300,178322420,3145,3145,3145,3145,10
20230818,103200,178290970,3150,3150,3150,3150,1
20230818,103100,178287820,3150,3150,3150,3150,0
20230818,103000,178287820,3150,3130,3150,3130,3
20230818,102900,178278410,3140,3140,3140,3140,0
20230818,102800,178278410,3140,3140,3140,3135,37
20230818,102700,178162380,3140,3140,3140,3140,20
20230818,102600,178099580,3150,3150,3150,3150,55
20230818,102500,177926330,3145,3145,3145,3145,7
20230818,102400,177904315,3155,3155,3155,3155,0
20230818,102300,177904315,3155,3135,3155,3135,193
20230818,102200,177299240,3135,3135,3135,3135,0
20230818,102100,177299240,3135,3135,3135,3135,11
20230818,102000,177264755,3135,3135,3135,3135,359
20230818,101900,176139290,3135,3130,3135,3130,50
20230818,101800,175982590,3135,3135,3135,3135,1
20230818,101700,175979455,3120,3120,3120,3120,0
20230818,101600,175979455,3120,3120,3120,3120,101
20230818,101500,175664335,3115,3115,3120,3115,71
20230818,101400,175443165,3120,3150,3150,3120,25
20230818,101300,175364895,3150,3150,3150,3145,402
20230818,101200,174100100,3150,3130,3150,3130,452
20230818,101100,172684480,3130,3100,3130,3100,2782
20230818,101000,164017860,3100,3100,3100,3100,103
20230818,100900,163698560,3095,3095,3095,3095,0
20230818,100800,163698560,3095,3095,3095,3095,1
20230818,100700,163695465,3100,3100,3100,3100,0
20230818,100600,163695465,3100,3100,3100,3100,2
20230818,100500,163689265,3110,3110,3110,3110,20
20230818,100400,163627065,3100,3100,3100,3100,458
20230818,100300,162207265,3115,3115,3115,3115,0
20230818,100200,162207265,3115,3110,3115,3110,50
20230818,100100,162051570,3115,3115,3115,3115,0
20230818,100000,162051570,3115,3110,3115,3110,101
20230818,095900,161737455,3115,3110,3115,3110,8
20230818,095800,161712570,3115,3115,3115,3115,458
20230818,095700,160285900,3120,3120,3120,3120,6
20230818,095600,160267180,3120,3120,3120,3120,51
20230818,095500,160108060,3125,3120,3125,3120,6
20230818,095400,160089335,3115,3115,3115,3115,550
20230818,095300,158376085,3115,3110,3115,3110,614
20230818,095200,156466525,3110,3085,3110,3085,2004
20230818,095100,150277455,3080,3080,3080,3080,0
20230818,095000,150277455,3080,3080,3080,3080,0
20230818,094900,150277455,3080,3080,3080,3080,0
20230818,094800,150277455,3080,3080,3080,3080,0
20230818,094700,150277455,3080,3080,3080,3080,112
20230818,094600,149932495,3080,3080,3080,3080,0
20230818,094500,149932495,3080,3070,3080,3070,35
20230818,094400,149824885,3050,3050,3050,3050,20
20230818,094300,149763885,3070,3070,3070,3070,0
20230818,094200,149763885,3070,3070,3070,3070,2147
20230818,094100,143172595,3070,3070,3070,3070,0
20230818,094000,143172595,3070,3070,3070,3070,0
20230818,093900,143172595,3070,3070,3070,3070,0
20230818,093800,143172595,3070,3070,3070,3070,0
20230818,093700,143172595,3070,3070,3070,3070,5
20230818,093600,143157245,3070,3055,3070,3050,725
20230818,093500,140943375,3055,3065,3065,3055,38
20230818,093400,140827275,3065,3065,3065,3065,0
20230818,093300,140827275,3065,3055,3065,3055,11
20230818,093200,140793660,3055,3055,3055,3055,416
20230818,093100,139522780,3055,3055,3055,3055,700
20230818,093000,137384280,3070,3060,3070,3055,330
20230818,092900,136374485,3060,3060,3060,3060,104
20230818,092800,136056245,3070,3070,3070,3070,3
20230818,092700,136047035,3075,3070,3075,3070,1078
20230818,092600,132737570,3070,3070,3070,3070,0
20230818,092500,132737570,3070,3055,3070,3055,7802
20230818,092400,108880355,3055,3070,3075,3055,252
20230818,092300,108109710,3050,3080,3080,3050,82
20230818,092200,107859150,3080,3080,3080,3080,1
20230818,092100,107856070,3095,3100,3100,3045,2296
20230818,092000,100814110,3065,3070,3115,3065,274
20230818,091900,99972890,3070,3070,3070,3070,1
20230818,091800,99969820,3065,3065,3065,3065,2
20230818,091700,99963690,3055,3050,3055,3050,3992
20230818,091600,87788045,3050,3050,3050,3050,350
20230818,091500,86720545,3050,3050,3050,3035,17
20230818,091400,86668710,3050,3050,3050,3035,1156
20230818,091300,83158060,3060,3060,3060,3060,0
20230818,091200,83158060,3060,3060,3060,3060,0
20230818,091100,83158060,3060,3060,3060,3060,12
20230818,091000,83121340,3060,3065,3065,3040,837
20230818,090900,80575430,3040,3050,3065,3040,2186
20230818,090800,73901860,3065,3065,3065,3065,13
20230818,090700,73862015,3050,3050,3055,3050,555
20230818,090600,72169245,3050,3060,3065,3050,1153
20230818,090500,68641550,3060,3060,3060,3060,100
20230818,090400,68335550,3060,3050,3060,3050,421
20230818,090300,67050990,3065,3045,3065,3045,3758
20230818,090200,55590575,3045,3065,3065,3045,2315
20230818,090100,48521750,3070,3070,3070,3070,1
20230818,090000,48518680,3025,3010,3120,3010,15994