KissMeData/018000/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185800,432968323,1552,1552,1552,1552,4501
20230818,185700,432968323,1552,1552,1552,1552,0
20230818,185600,432968323,1552,1552,1552,1552,0
20230818,185500,432968323,1552,1552,1552,1552,0
20230818,185400,432968323,1552,1552,1552,1552,0
20230818,185300,432968323,1552,1552,1552,1552,0
20230818,185200,432968323,1552,1552,1552,1552,0
20230818,185100,432968323,1552,1552,1552,1552,0
20230818,185000,432968323,1552,1552,1552,1552,0
20230818,184900,432968323,1552,1552,1552,1552,0
20230818,184800,432968323,1552,1552,1552,1552,0
20230818,184700,432968323,1552,1552,1552,1552,0
20230818,184600,432968323,1552,1552,1552,1552,0
20230818,184500,432968323,1552,1552,1552,1552,0
20230818,184400,432968323,1552,1552,1552,1552,0
20230818,184300,432968323,1552,1552,1552,1552,0
20230818,184200,432968323,1552,1552,1552,1552,0
20230818,184100,432968323,1552,1552,1552,1552,0
20230818,184000,432968323,1552,1552,1552,1552,0
20230818,183900,432968323,1552,1552,1552,1552,0
20230818,183800,432968323,1552,1552,1552,1552,0
20230818,183700,432968323,1552,1552,1552,1552,0
20230818,183600,432968323,1552,1552,1552,1552,0
20230818,183500,432968323,1552,1552,1552,1552,0
20230818,183400,432968323,1552,1552,1552,1552,0
20230818,183300,432968323,1552,1552,1552,1552,0
20230818,183200,432968323,1552,1552,1552,1552,0
20230818,183100,432968323,1552,1552,1552,1552,0
20230818,183000,432968323,1552,1552,1552,1552,0
20230818,182900,432968323,1552,1552,1552,1552,0
20230818,182800,432968323,1552,1552,1552,1552,4501
20230818,182700,432968323,1552,1552,1552,1552,0
20230818,182600,432968323,1552,1552,1552,1552,0
20230818,182500,432968323,1552,1552,1552,1552,0
20230818,182400,432968323,1552,1552,1552,1552,0
20230818,182300,432968323,1552,1552,1552,1552,0
20230818,182200,432968323,1552,1552,1552,1552,0
20230818,182100,432968323,1552,1552,1552,1552,0
20230818,182000,432968323,1552,1552,1552,1552,0
20230818,181900,432968323,1552,1552,1552,1552,0
20230818,181800,432968323,1552,1552,1552,1552,0
20230818,181700,432968323,1552,1552,1552,1552,0
20230818,181600,432968323,1552,1552,1552,1552,0
20230818,181500,432968323,1552,1552,1552,1552,0
20230818,181400,432968323,1552,1552,1552,1552,0
20230818,181300,432968323,1552,1552,1552,1552,0
20230818,181200,432968323,1552,1552,1552,1552,0
20230818,181100,432968323,1552,1552,1552,1552,0
20230818,181000,432968323,1552,1552,1552,1552,0
20230818,180900,432968323,1552,1552,1552,1552,0
20230818,180800,432968323,1552,1552,1552,1552,0
20230818,180700,432968323,1552,1552,1552,1552,0
20230818,180600,432968323,1552,1552,1552,1552,0
20230818,180500,432968323,1552,1552,1552,1552,0
20230818,180400,432968323,1552,1552,1552,1552,0
20230818,180300,432968323,1552,1552,1552,1552,0
20230818,180200,432968323,1552,1552,1552,1552,0
20230818,180100,432968323,1552,1552,1552,1552,0
20230818,180000,432968323,1552,1552,1552,1552,0
20230818,175900,432968323,1552,1552,1552,1552,0
20230818,175800,432968323,1552,1552,1552,1552,4501
20230818,175700,432968323,1552,1552,1552,1552,0
20230818,175600,432968323,1552,1552,1552,1552,0
20230818,175500,432968323,1552,1552,1552,1552,0
20230818,175400,432968323,1552,1552,1552,1552,0
20230818,175300,432968323,1552,1552,1552,1552,0
20230818,175200,432968323,1552,1552,1552,1552,0
20230818,175100,432968323,1552,1552,1552,1552,0
20230818,175000,432968323,1552,1552,1552,1552,0
20230818,174900,432968323,1552,1552,1552,1552,0
20230818,174800,432968323,1552,1552,1552,1552,0
20230818,174700,432968323,1552,1552,1552,1552,0
20230818,174600,432968323,1552,1552,1552,1552,0
20230818,174500,432968323,1552,1552,1552,1552,0
20230818,174400,432968323,1552,1552,1552,1552,0
20230818,174300,432968323,1552,1552,1552,1552,0
20230818,174200,432968323,1552,1552,1552,1552,0
20230818,174100,432968323,1552,1552,1552,1552,0
20230818,174000,432968323,1552,1552,1552,1552,0
20230818,173900,432968323,1552,1552,1552,1552,0
20230818,173800,432968323,1552,1552,1552,1552,0
20230818,173700,432968323,1552,1552,1552,1552,0
20230818,173600,432968323,1552,1552,1552,1552,0
20230818,173500,432968323,1552,1552,1552,1552,0
20230818,173400,432968323,1552,1552,1552,1552,0
20230818,173300,432968323,1552,1552,1552,1552,0
20230818,173200,432968323,1552,1552,1552,1552,0
20230818,173100,432968323,1552,1552,1552,1552,0
20230818,173000,432968323,1552,1552,1552,1552,0
20230818,172900,432968323,1552,1552,1552,1552,0
20230818,172800,432968323,1552,1552,1552,1552,4501
20230818,172700,432968323,1552,1552,1552,1552,0
20230818,172600,432968323,1552,1552,1552,1552,0
20230818,172500,432968323,1552,1552,1552,1552,0
20230818,172400,432968323,1552,1552,1552,1552,0
20230818,172300,432968323,1552,1552,1552,1552,0
20230818,172200,432968323,1552,1552,1552,1552,0
20230818,172100,432968323,1552,1552,1552,1552,0
20230818,172000,432968323,1552,1552,1552,1552,0
20230818,171900,432968323,1552,1552,1552,1552,0
20230818,171800,432968323,1552,1552,1552,1552,0
20230818,171700,432968323,1552,1552,1552,1552,0
20230818,171600,432968323,1552,1552,1552,1552,0
20230818,171500,432968323,1552,1552,1552,1552,0
20230818,171400,432968323,1552,1552,1552,1552,0
20230818,171300,432968323,1552,1552,1552,1552,0
20230818,171200,432968323,1552,1552,1552,1552,0
20230818,171100,432968323,1552,1552,1552,1552,0
20230818,171000,432968323,1552,1552,1552,1552,0
20230818,170900,432968323,1552,1552,1552,1552,0
20230818,170800,432968323,1552,1552,1552,1552,0
20230818,170700,432968323,1552,1552,1552,1552,0
20230818,170600,432968323,1552,1552,1552,1552,0
20230818,170500,432968323,1552,1552,1552,1552,0
20230818,170400,432968323,1552,1552,1552,1552,0
20230818,170300,432968323,1552,1552,1552,1552,0
20230818,170200,432968323,1552,1552,1552,1552,0
20230818,170100,432968323,1552,1552,1552,1552,0
20230818,170000,432968323,1552,1552,1552,1552,0
20230818,165900,432968323,1552,1552,1552,1552,0
20230818,165800,432968323,1552,1552,1552,1552,4501
20230818,165700,432968323,1552,1552,1552,1552,0
20230818,165600,432968323,1552,1552,1552,1552,0
20230818,165500,432968323,1552,1552,1552,1552,0
20230818,165400,432968323,1552,1552,1552,1552,0
20230818,165300,432968323,1552,1552,1552,1552,0
20230818,165200,432968323,1552,1552,1552,1552,0
20230818,165100,432968323,1552,1552,1552,1552,0
20230818,165000,432968323,1552,1552,1552,1552,0
20230818,164900,432968323,1552,1552,1552,1552,0
20230818,164800,432968323,1552,1552,1552,1552,0
20230818,164700,432968323,1552,1552,1552,1552,0
20230818,164600,432968323,1552,1552,1552,1552,0
20230818,164500,432968323,1552,1552,1552,1552,0
20230818,164400,432968323,1552,1552,1552,1552,0
20230818,164300,432968323,1552,1552,1552,1552,0
20230818,164200,432968323,1552,1552,1552,1552,0
20230818,164100,432968323,1552,1552,1552,1552,0
20230818,164000,432968323,1552,1552,1552,1552,0
20230818,163900,432968323,1552,1552,1552,1552,0
20230818,163800,432968323,1552,1552,1552,1552,0
20230818,163700,432968323,1552,1552,1552,1552,0
20230818,163600,432968323,1552,1552,1552,1552,0
20230818,163500,432968323,1552,1552,1552,1552,0
20230818,163400,432968323,1552,1552,1552,1552,0
20230818,163300,432968323,1552,1552,1552,1552,0
20230818,163200,432968323,1552,1552,1552,1552,0
20230818,163100,432968323,1552,1552,1552,1552,0
20230818,163000,432968323,1552,1552,1552,1552,0
20230818,162900,432968323,1552,1552,1552,1552,0
20230818,162800,432968323,1552,1552,1552,1552,4501
20230818,162700,432968323,1552,1552,1552,1552,0
20230818,162600,432968323,1552,1552,1552,1552,0
20230818,162500,432968323,1552,1552,1552,1552,0
20230818,162400,432968323,1552,1552,1552,1552,0
20230818,162300,432968323,1552,1552,1552,1552,0
20230818,162200,432968323,1552,1552,1552,1552,0
20230818,162100,432968323,1552,1552,1552,1552,0
20230818,162000,432968323,1552,1552,1552,1552,0
20230818,161900,432968323,1552,1552,1552,1552,0
20230818,161800,432968323,1552,1552,1552,1552,0
20230818,161700,432968323,1552,1552,1552,1552,0
20230818,161600,432968323,1552,1552,1552,1552,0
20230818,161500,432968323,1552,1552,1552,1552,0
20230818,161400,432968323,1552,1552,1552,1552,0
20230818,161300,432968323,1552,1552,1552,1552,0
20230818,161200,432968323,1552,1552,1552,1552,0
20230818,161100,432968323,1552,1552,1552,1552,0
20230818,161000,432968323,1552,1552,1552,1552,0
20230818,160900,432968323,1552,1552,1552,1552,0
20230818,160800,432968323,1552,1552,1552,1552,0
20230818,160700,432968323,1552,1552,1552,1552,0
20230818,160600,432968323,1552,1552,1552,1552,0
20230818,160500,432968323,1552,1552,1552,1552,0
20230818,160400,432968323,1552,1552,1552,1552,0
20230818,160300,432968323,1552,1552,1552,1552,0
20230818,160200,432968323,1552,1552,1552,1552,0
20230818,160100,432968323,1552,1552,1552,1552,0
20230818,160000,432968323,1552,1552,1552,1552,0
20230818,155900,432968323,1552,1552,1552,1552,0
20230818,155800,432968323,1552,1552,1552,1552,4501
20230818,155700,432968323,1552,1552,1552,1552,0
20230818,155600,432968323,1552,1552,1552,1552,0
20230818,155500,432968323,1552,1552,1552,1552,0
20230818,155400,432968323,1552,1552,1552,1552,0
20230818,155300,432968323,1552,1552,1552,1552,0
20230818,155200,432968323,1552,1552,1552,1552,0
20230818,155100,432968323,1552,1552,1552,1552,0
20230818,155000,432968323,1552,1552,1552,1552,0
20230818,154900,432968323,1552,1552,1552,1552,0
20230818,154800,432968323,1552,1552,1552,1552,0
20230818,154700,432968323,1552,1552,1552,1552,0
20230818,154600,432968323,1552,1552,1552,1552,0
20230818,154500,432968323,1552,1552,1552,1552,0
20230818,154400,432968323,1552,1552,1552,1552,0
20230818,154300,432968323,1552,1552,1552,1552,0
20230818,154200,432968323,1552,1552,1552,1552,0
20230818,154100,432968323,1552,1552,1552,1552,0
20230818,154000,432968323,1552,1552,1552,1552,0
20230818,153900,432968323,1552,1552,1552,1552,0
20230818,153800,432968323,1552,1552,1552,1552,0
20230818,153700,432968323,1552,1552,1552,1552,0
20230818,153600,432968323,1552,1552,1552,1552,0
20230818,153500,432968323,1552,1552,1552,1552,0
20230818,153400,432968323,1552,1552,1552,1552,0
20230818,153300,432968323,1552,1552,1552,1552,0
20230818,153200,432968323,1552,1552,1552,1552,0
20230818,153100,432968323,1552,1552,1552,1552,0
20230818,153000,432968323,1552,1552,1552,1552,4501
20230818,152900,425982771,1551,1551,1551,1551,0
20230818,152800,425982771,1551,1551,1551,1551,0
20230818,152700,425982771,1551,1551,1551,1551,0
20230818,152600,425982771,1551,1551,1551,1551,0
20230818,152500,425982771,1551,1551,1551,1551,0
20230818,152400,425982771,1551,1551,1551,1551,0
20230818,152300,425982771,1551,1551,1551,1551,0
20230818,152200,425982771,1551,1551,1551,1551,0
20230818,152100,425982771,1551,1551,1551,1551,0
20230818,152000,425982771,1551,1551,1551,1551,0
20230818,151900,425982771,1551,1551,1551,1551,92
20230818,151800,425840079,1551,1550,1551,1548,574
20230818,151700,424951456,1550,1550,1551,1550,101
20230818,151600,424794905,1551,1551,1551,1551,1
20230818,151500,424793354,1548,1548,1548,1548,678
20230818,151400,423743810,1548,1548,1548,1548,424
20230818,151300,423087458,1547,1547,1547,1547,50
20230818,151200,423010108,1547,1547,1547,1547,86
20230818,151100,422877066,1547,1546,1547,1546,2774
20230818,151000,418588233,1547,1547,1547,1547,341
20230818,150900,418060706,1547,1549,1549,1547,1999
20230818,150800,414966858,1550,1550,1550,1550,0
20230818,150700,414966858,1550,1550,1550,1550,0
20230818,150600,414966858,1550,1548,1550,1548,34
20230818,150500,414914224,1548,1548,1548,1548,17
20230818,150400,414887908,1551,1551,1551,1551,0
20230818,150300,414887908,1551,1551,1551,1551,0
20230818,150200,414887908,1551,1548,1551,1547,1031
20230818,150100,413292525,1551,1551,1551,1551,5
20230818,150000,413284770,1551,1551,1551,1551,0
20230818,145900,413284770,1551,1551,1551,1551,0
20230818,145800,413284770,1551,1551,1551,1548,152
20230818,145700,413049468,1550,1550,1550,1550,80
20230818,145600,412925468,1551,1551,1551,1551,5
20230818,145500,412917713,1551,1550,1551,1549,3331
20230818,145400,407756410,1552,1552,1552,1552,11
20230818,145300,407739338,1552,1552,1552,1552,1
20230818,145200,407737786,1550,1550,1550,1550,1084
20230818,145100,406057586,1550,1550,1550,1550,0
20230818,145000,406057586,1550,1550,1550,1550,12
20230818,144900,406038986,1550,1550,1550,1550,0
20230818,144800,406038986,1550,1550,1550,1550,12
20230818,144700,406020386,1550,1550,1550,1550,25
20230818,144600,405981636,1550,1550,1550,1550,100
20230818,144500,405826636,1550,1555,1555,1550,2095
20230818,144400,402578550,1555,1555,1555,1553,49
20230818,144300,402502359,1555,1555,1555,1555,16
20230818,144200,402477479,1555,1554,1555,1553,121
20230818,144100,402289544,1555,1554,1555,1554,8
20230818,144000,402277111,1554,1554,1554,1554,2
20230818,143900,402274003,1554,1555,1555,1554,152
20230818,143800,402037646,1554,1555,1555,1554,3142
20230818,143700,397151975,1555,1555,1555,1555,0
20230818,143600,397151975,1555,1552,1555,1552,391
20230818,143500,396545140,1555,1555,1555,1555,101
20230818,143400,396388085,1555,1555,1555,1555,0
20230818,143300,396388085,1555,1555,1555,1555,200
20230818,143200,396077085,1555,1555,1555,1555,0
20230818,143100,396077085,1555,1551,1555,1551,88
20230818,143000,395940405,1550,1551,1551,1550,9947
20230818,142900,380521362,1555,1555,1555,1555,2
20230818,142800,380518252,1555,1555,1555,1555,26
20230818,142700,380477822,1556,1556,1556,1556,1
20230818,142600,380476266,1552,1550,1556,1549,6564
20230818,142500,370306679,1550,1550,1550,1550,843
20230818,142400,369000029,1550,1550,1550,1549,482
20230818,142300,368253329,1550,1550,1550,1550,0
20230818,142200,368253329,1550,1550,1550,1549,7
20230818,142100,368242484,1549,1549,1549,1549,2834
20230818,142000,363852618,1548,1548,1548,1548,1
20230818,141900,363851070,1549,1549,1549,1549,0
20230818,141800,363851070,1549,1549,1549,1549,230
20230818,141700,363494800,1549,1549,1549,1549,355
20230818,141600,362944905,1550,1549,1550,1549,188
20230818,141500,362653692,1549,1548,1549,1548,750
20230818,141400,361492691,1549,1549,1549,1549,76
20230818,141300,361374967,1549,1550,1550,1549,3352
20230818,141200,356182375,1550,1549,1550,1549,469
20230818,141100,355455825,1549,1549,1550,1549,4072
20230818,141000,349146969,1549,1552,1552,1549,1421
20230818,140900,346942960,1553,1552,1553,1552,777
20230818,140800,345736856,1552,1550,1552,1550,1089
20230818,140700,344048904,1549,1550,1550,1549,2999
20230818,140600,339402078,1550,1550,1550,1550,264
20230818,140500,338992878,1550,1550,1550,1550,0
20230818,140400,338992878,1550,1550,1550,1550,0
20230818,140300,338992878,1550,1550,1550,1550,4686
20230818,140200,331729578,1550,1550,1550,1550,50
20230818,140100,331652078,1549,1550,1550,1549,23
20230818,140000,331616450,1550,1550,1550,1550,10
20230818,135900,331600950,1550,1550,1550,1550,30
20230818,135800,331554450,1550,1550,1550,1549,1373
20230818,135700,329427246,1549,1549,1549,1549,4
20230818,135600,329421050,1550,1551,1551,1549,1840
20230818,135500,326569035,1551,1551,1553,1551,358
20230818,135400,326013092,1551,1552,1553,1551,16
20230818,135300,325988260,1553,1553,1553,1551,72
20230818,135200,325876460,1553,1553,1553,1553,1
20230818,135100,325874907,1551,1551,1551,1551,14
20230818,135000,325853193,1554,1554,1554,1554,6
20230818,134900,325843869,1551,1553,1554,1551,385
20230818,134800,325246453,1553,1554,1555,1553,1013
20230818,134700,323672287,1554,1554,1555,1554,60
20230818,134600,323578990,1554,1555,1555,1554,39
20230818,134500,323518347,1555,1555,1555,1555,0
20230818,134400,323518347,1555,1555,1555,1555,5
20230818,134300,323510572,1555,1555,1555,1554,19
20230818,134200,323481039,1554,1555,1555,1554,322
20230818,134100,322980340,1556,1556,1556,1556,0
20230818,134000,322980340,1556,1556,1556,1556,0
20230818,133900,322980340,1556,1556,1556,1556,1
20230818,133800,322978784,1553,1553,1553,1553,3
20230818,133700,322974125,1553,1556,1556,1553,19
20230818,133600,322944615,1555,1556,1556,1555,51
20230818,133500,322865309,1555,1555,1555,1555,447
20230818,133400,322170224,1556,1556,1556,1556,0
20230818,133300,322170224,1556,1556,1556,1556,0
20230818,133200,322170224,1556,1556,1556,1556,2
20230818,133100,322167112,1556,1556,1556,1556,0
20230818,133000,322167112,1556,1553,1556,1553,9
20230818,132900,322153132,1556,1556,1556,1553,3
20230818,132800,322148467,1554,1555,1555,1554,908
20230818,132700,320736608,1556,1556,1556,1556,0
20230818,132600,320736608,1556,1555,1556,1555,304
20230818,132500,320263887,1554,1554,1554,1554,110
20230818,132400,320092947,1554,1554,1554,1554,203
20230818,132300,319777485,1554,1551,1554,1550,439
20230818,132200,319096867,1555,1555,1555,1555,10
20230818,132100,319081317,1555,1552,1555,1552,638
20230818,132000,318091138,1555,1555,1555,1555,0
20230818,131900,318091138,1555,1555,1555,1555,0
20230818,131800,318091138,1555,1555,1555,1555,1
20230818,131700,318089583,1555,1555,1555,1555,20
20230818,131600,318058483,1555,1555,1555,1555,1
20230818,131500,318056928,1552,1553,1553,1552,66
20230818,131400,317954475,1555,1556,1556,1554,51
20230818,131300,317875213,1554,1554,1556,1554,797
20230818,131200,316636673,1554,1556,1556,1554,93
20230818,131100,316492093,1556,1556,1556,1556,8
20230818,131000,316479645,1556,1556,1556,1554,66
20230818,130900,316377077,1555,1554,1555,1554,532
20230818,130800,315550262,1552,1552,1552,1552,0
20230818,130700,315550262,1552,1552,1552,1552,0
20230818,130600,315550262,1552,1552,1552,1552,0
20230818,130500,315550262,1552,1552,1552,1552,0
20230818,130400,315550262,1552,1553,1553,1552,370
20230818,130300,314975763,1554,1554,1554,1554,0
20230818,130200,314975763,1554,1553,1554,1553,2
20230818,130100,314972656,1553,1554,1554,1553,1000
20230818,130000,313419461,1554,1555,1555,1554,701
20230818,125900,312330106,1554,1554,1554,1554,77
20230818,125800,312210448,1554,1554,1554,1554,0
20230818,125700,312210448,1554,1554,1554,1554,0
20230818,125600,312210448,1554,1554,1554,1554,1238
20230818,125500,310286596,1554,1554,1554,1554,3242
20230818,125400,305248528,1554,1554,1554,1554,20
20230818,125300,305217448,1554,1554,1554,1554,100
20230818,125200,305062048,1554,1554,1554,1554,0
20230818,125100,305062048,1554,1554,1554,1554,0
20230818,125000,305062048,1554,1554,1554,1554,106
20230818,124900,304897324,1554,1554,1554,1554,200
20230818,124800,304586524,1554,1554,1554,1554,0
20230818,124700,304586524,1554,1554,1554,1554,100
20230818,124600,304431124,1553,1553,1553,1553,751
20230818,124500,303264821,1553,1553,1554,1553,374
20230818,124400,302683629,1554,1554,1554,1554,0
20230818,124300,302683629,1554,1554,1554,1554,0
20230818,124200,302683629,1554,1554,1554,1554,0
20230818,124100,302683629,1554,1554,1554,1554,1
20230818,124000,302682075,1554,1554,1554,1554,0
20230818,123900,302682075,1554,1554,1554,1554,28
20230818,123800,302638563,1548,1556,1556,1548,10650
20230818,123700,286128100,1557,1557,1557,1557,4
20230818,123600,286121872,1556,1556,1556,1556,1
20230818,123500,286120316,1555,1555,1555,1555,900
20230818,123400,284720816,1557,1556,1557,1556,6
20230818,123300,284711479,1556,1557,1557,1556,544
20230818,123200,283864947,1557,1557,1557,1557,0
20230818,123100,283864947,1557,1557,1557,1557,0
20230818,123000,283864947,1557,1559,1559,1557,3
20230818,122900,283860274,1557,1558,1558,1557,15
20230818,122800,283836911,1559,1560,1560,1559,33
20230818,122700,283785432,1560,1560,1560,1560,20
20230818,122600,283754232,1560,1560,1560,1560,86
20230818,122500,283620072,1560,1559,1560,1559,81
20230818,122400,283493758,1559,1559,1559,1559,0
20230818,122300,283493758,1559,1559,1559,1559,0
20230818,122200,283493758,1559,1559,1559,1559,0
20230818,122100,283493758,1559,1559,1559,1559,254
20230818,122000,283097772,1560,1560,1560,1560,8
20230818,121900,283085292,1560,1560,1560,1560,20
20230818,121800,283054092,1560,1560,1560,1560,115
20230818,121700,282874692,1560,1560,1560,1560,0
20230818,121600,282874692,1560,1560,1560,1560,0
20230818,121500,282874692,1560,1557,1560,1557,213
20230818,121400,282543048,1558,1558,1558,1558,201
20230818,121300,282229890,1558,1559,1559,1558,781
20230818,121200,281012452,1560,1560,1560,1560,1
20230818,121100,281010892,1559,1559,1559,1559,119
20230818,121000,280825371,1559,1559,1559,1559,1
20230818,120900,280823812,1560,1560,1560,1560,0
20230818,120800,280823812,1560,1560,1560,1560,76
20230818,120700,280705252,1560,1560,1560,1560,898
20230818,120600,279304372,1561,1561,1561,1561,1
20230818,120500,279302811,1561,1561,1561,1561,63
20230818,120400,279204468,1560,1560,1560,1560,561
20230818,120300,278329308,1559,1560,1560,1559,1005
20230818,120200,276762508,1560,1560,1560,1560,356
20230818,120100,276207148,1560,1560,1560,1560,1
20230818,120000,276205588,1560,1560,1560,1560,0
20230818,115900,276205588,1560,1560,1560,1560,0
20230818,115800,276205588,1560,1560,1560,1560,100
20230818,115700,276049588,1561,1561,1561,1561,13
20230818,115600,276029295,1561,1560,1561,1560,507
20230818,115500,275238374,1560,1560,1560,1560,0
20230818,115400,275238374,1560,1560,1560,1560,125
20230818,115300,275043374,1561,1561,1561,1561,50
20230818,115200,274965324,1561,1561,1561,1561,1105
20230818,115100,273240419,1561,1561,1561,1561,31
20230818,115000,273192028,1561,1561,1561,1561,1
20230818,114900,273190467,1561,1561,1561,1561,15
20230818,114800,273167052,1560,1561,1561,1560,718
20230818,114700,272046711,1560,1560,1560,1560,0
20230818,114600,272046711,1560,1560,1560,1560,1000
20230818,114500,270486711,1561,1561,1561,1559,15
20230818,114400,270463322,1561,1561,1561,1561,15
20230818,114300,270439907,1561,1561,1561,1561,47
20230818,114200,270366540,1561,1562,1562,1556,2119
20230818,114100,267067629,1562,1562,1562,1562,0
20230818,114000,267067629,1562,1560,1562,1560,8
20230818,113900,267055147,1561,1560,1561,1560,17
20230818,113800,267028617,1560,1563,1563,1560,187
20230818,113700,266736594,1563,1562,1563,1562,6
20230818,113600,266727218,1563,1563,1563,1562,6
20230818,113500,266717844,1562,1562,1562,1562,20
20230818,113400,266686604,1562,1562,1562,1557,752
20230818,113300,265513600,1562,1562,1562,1562,100
20230818,113200,265357400,1562,1562,1562,1562,216
20230818,113100,265020008,1562,1562,1562,1562,0
20230818,113000,265020008,1562,1561,1562,1561,356
20230818,112900,264463999,1562,1558,1562,1558,501
20230818,112800,263683437,1562,1562,1562,1562,0
20230818,112700,263683437,1562,1562,1562,1562,0
20230818,112600,263683437,1562,1562,1562,1562,2
20230818,112500,263680313,1562,1561,1562,1561,486
20230818,112400,262921316,1560,1560,1562,1560,900
20230818,112300,261516687,1560,1560,1560,1560,133
20230818,112200,261309207,1560,1560,1560,1560,505
20230818,112100,260521407,1560,1560,1560,1558,55
20230818,112000,260435707,1558,1560,1560,1558,402
20230818,111900,259808589,1560,1560,1561,1560,1851
20230818,111800,256919588,1560,1560,1560,1560,3
20230818,111700,256914908,1561,1560,1561,1560,602
20230818,111600,255975786,1560,1560,1561,1560,170
20230818,111500,255710585,1560,1561,1561,1560,1178
20230818,111400,253871738,1561,1560,1561,1560,507
20230818,111300,253080815,1560,1560,1560,1560,20
20230818,111200,253049615,1560,1560,1560,1560,344
20230818,111100,252512975,1560,1560,1560,1560,31
20230818,111000,252464615,1560,1557,1560,1557,384
20230818,110900,251866722,1557,1557,1557,1557,0
20230818,110800,251866722,1557,1557,1557,1557,234
20230818,110700,251502384,1557,1556,1557,1556,847
20230818,110600,250183606,1556,1557,1557,1556,365
20230818,110500,249615665,1554,1551,1554,1551,3422
20230818,110400,244301361,1551,1548,1551,1548,572
20230818,110300,243414796,1549,1549,1549,1549,679
20230818,110200,242363025,1549,1549,1549,1549,2
20230818,110100,242359927,1549,1549,1549,1549,1
20230818,110000,242358378,1549,1549,1549,1549,1
20230818,105900,242356829,1549,1549,1549,1549,0
20230818,105800,242356829,1549,1547,1549,1547,495
20230818,105700,241591062,1547,1549,1549,1546,175
20230818,105600,241320382,1549,1550,1550,1549,23
20230818,105500,241284735,1550,1551,1551,1550,368
20230818,105400,240714332,1552,1552,1552,1552,0
20230818,105300,240714332,1552,1552,1552,1552,30
20230818,105200,240667772,1553,1551,1553,1551,1005
20230818,105100,239109015,1551,1551,1551,1546,2340
20230818,105000,235486226,1544,1550,1551,1544,1043
20230818,104900,233873916,1550,1550,1550,1550,261
20230818,104800,233469366,1551,1550,1551,1550,2
20230818,104700,233466265,1550,1550,1550,1550,971
20230818,104600,231961215,1550,1551,1551,1550,1307
20230818,104500,229935358,1550,1550,1550,1550,1
20230818,104400,229933808,1551,1551,1551,1551,0
20230818,104300,229933808,1551,1551,1551,1551,1
20230818,104200,229932257,1551,1551,1552,1551,1170
20230818,104100,228117586,1551,1551,1551,1551,100
20230818,104000,227962486,1554,1553,1554,1550,2001
20230818,103900,224860262,1554,1555,1555,1554,204
20230818,103800,224543245,1553,1554,1554,1553,426
20230818,103700,223881322,1554,1555,1555,1553,341
20230818,103600,223351632,1555,1556,1556,1555,511
20230818,103500,222556525,1554,1554,1554,1554,1
20230818,103400,222554971,1556,1556,1556,1556,10
20230818,103300,222539411,1556,1556,1556,1556,0
20230818,103200,222539411,1556,1556,1556,1556,29
20230818,103100,222494287,1556,1558,1558,1556,214
20230818,103000,222161076,1558,1558,1558,1558,0
20230818,102900,222161076,1558,1558,1558,1558,0
20230818,102800,222161076,1558,1558,1558,1558,29
20230818,102700,222115894,1559,1561,1561,1559,103
20230818,102600,221955305,1562,1562,1562,1562,0
20230818,102500,221955305,1562,1562,1562,1562,3
20230818,102400,221950619,1563,1563,1563,1563,0
20230818,102300,221950619,1563,1559,1563,1559,12
20230818,102200,221931907,1559,1560,1563,1558,231
20230818,102100,221571602,1563,1558,1563,1558,2177
20230818,102000,218178071,1559,1553,1559,1553,6871
20230818,101900,207500732,1554,1546,1554,1546,2397
20230818,101800,203789192,1546,1546,1546,1543,377
20230818,101700,203207300,1543,1543,1543,1543,0
20230818,101600,203207300,1543,1543,1543,1543,0
20230818,101500,203207300,1543,1544,1546,1543,18
20230818,101400,203179491,1544,1546,1546,1544,564
20230818,101300,202308121,1546,1546,1546,1546,36
20230818,101200,202252465,1546,1546,1546,1546,0
20230818,101100,202252465,1546,1546,1546,1546,0
20230818,101000,202252465,1546,1545,1546,1545,230
20230818,100900,201897114,1545,1545,1545,1545,100
20230818,100800,201742614,1545,1543,1545,1543,100
20230818,100700,201588294,1543,1544,1544,1543,19
20230818,100600,201558972,1546,1546,1546,1545,26
20230818,100500,201518786,1546,1546,1546,1542,3607
20230818,100400,195956667,1542,1543,1543,1542,406
20230818,100300,195330604,1543,1544,1545,1543,1753
20230818,100200,192624544,1545,1547,1547,1544,1666
20230818,100100,190052070,1543,1547,1547,1543,5020
20230818,100000,182292531,1547,1547,1547,1544,3
20230818,095900,182287893,1543,1543,1547,1543,1417
20230818,095800,180101342,1543,1546,1546,1543,1321
20230818,095700,178062679,1548,1547,1548,1547,2049
20230818,095600,174892827,1547,1545,1547,1542,1453
20230818,095500,172648204,1549,1549,1549,1549,1
20230818,095400,172646655,1549,1549,1549,1543,1550
20230818,095300,170253438,1550,1550,1551,1550,988
20230818,095200,168721938,1555,1552,1555,1551,701
20230818,095100,167634642,1552,1555,1555,1552,2129
20230818,095000,164330233,1555,1556,1556,1554,75
20230818,094900,164213548,1556,1558,1558,1556,258
20230818,094800,163811873,1559,1559,1559,1559,0
20230818,094700,163811873,1559,1557,1559,1557,428
20230818,094600,163144729,1557,1550,1557,1550,224
20230818,094500,162797176,1550,1550,1552,1550,10
20230818,094400,162781674,1552,1550,1552,1550,1598
20230818,094300,160303407,1550,1548,1550,1548,469
20230818,094200,159577332,1546,1549,1549,1546,7373
20230818,094100,148169411,1549,1549,1549,1549,165
20230818,094000,147913826,1550,1550,1550,1550,3
20230818,093900,147909176,1550,1550,1550,1550,1687
20230818,093800,145294326,1550,1549,1550,1549,313
20230818,093700,144809181,1550,1550,1550,1548,846
20230818,093600,143499443,1550,1550,1550,1548,625
20230818,093500,142530897,1550,1550,1550,1550,3
20230818,093400,142526247,1550,1550,1550,1547,3678
20230818,093300,136835787,1550,1551,1552,1550,1030
20230818,093200,135238269,1551,1550,1551,1550,392
20230818,093100,134630658,1550,1548,1551,1548,1174
20230818,093000,132813298,1548,1548,1548,1544,43
20230818,092900,132746770,1548,1547,1548,1545,1764
20230818,092800,130021091,1549,1548,1549,1546,3417
20230818,092700,124736179,1549,1549,1549,1549,1
20230818,092600,124734630,1547,1549,1549,1547,2178
20230818,092500,121363010,1549,1548,1549,1548,126
20230818,092400,121167961,1548,1547,1548,1540,4682
20230818,092300,113950350,1548,1548,1549,1547,127
20230818,092200,113753833,1549,1548,1549,1547,187
20230818,092100,113464387,1548,1548,1550,1548,463
20230818,092000,112747620,1548,1548,1548,1548,180
20230818,091900,112468980,1548,1547,1548,1541,7777
20230818,091800,100474119,1548,1547,1548,1547,93
20230818,091700,100330232,1547,1547,1547,1545,374
20230818,091600,99751898,1547,1551,1552,1546,2703
20230818,091500,95566436,1552,1552,1552,1550,795
20230818,091400,94333358,1552,1550,1552,1548,5846
20230818,091300,85271915,1552,1552,1552,1552,963
20230818,091200,83777339,1553,1542,1553,1540,11351
20230818,091100,66270750,1542,1546,1546,1540,8963
20230818,091000,52453875,1546,1554,1554,1546,7304
20230818,090900,41118017,1554,1555,1555,1554,5155
20230818,090800,33102010,1556,1560,1561,1556,2016
20230818,090700,29959336,1561,1556,1561,1551,6227
20230818,090600,20285132,1556,1567,1567,1556,2133
20230818,090500,16957354,1568,1570,1570,1568,162
20230818,090400,16703216,1577,1577,1577,1577,0
20230818,090300,16703216,1577,1578,1578,1576,1001
20230818,090200,15125239,1561,1563,1563,1560,3054
20230818,090100,10357260,1579,1564,1579,1562,1338
20230818,090000,8264620,1570,1580,1580,1570,5236