KissMeData/031820/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190900,1529443420,846,846,846,846,23788
20230718,190800,1529443420,846,846,846,846,0
20230718,190700,1529443420,846,846,846,846,0
20230718,190600,1529443420,846,846,846,846,0
20230718,190500,1529443420,846,846,846,846,0
20230718,190400,1529443420,846,846,846,846,0
20230718,190300,1529443420,846,846,846,846,0
20230718,190200,1529443420,846,846,846,846,0
20230718,190100,1529443420,846,846,846,846,0
20230718,190000,1529443420,846,846,846,846,0
20230718,185900,1529443420,846,846,846,846,0
20230718,185800,1529443420,846,846,846,846,0
20230718,185700,1529443420,846,846,846,846,0
20230718,185600,1529443420,846,846,846,846,0
20230718,185500,1529443420,846,846,846,846,0
20230718,185400,1529443420,846,846,846,846,0
20230718,185300,1529443420,846,846,846,846,0
20230718,185200,1529443420,846,846,846,846,0
20230718,185100,1529443420,846,846,846,846,0
20230718,185000,1529443420,846,846,846,846,0
20230718,184900,1529443420,846,846,846,846,0
20230718,184800,1529443420,846,846,846,846,0
20230718,184700,1529443420,846,846,846,846,0
20230718,184600,1529443420,846,846,846,846,0
20230718,184500,1529443420,846,846,846,846,0
20230718,184400,1529443420,846,846,846,846,0
20230718,184300,1529443420,846,846,846,846,0
20230718,184200,1529443420,846,846,846,846,0
20230718,184100,1529443420,846,846,846,846,0
20230718,184000,1529443420,846,846,846,846,0
20230718,183900,1529443420,846,846,846,846,23788
20230718,183800,1529443420,846,846,846,846,0
20230718,183700,1529443420,846,846,846,846,0
20230718,183600,1529443420,846,846,846,846,0
20230718,183500,1529443420,846,846,846,846,0
20230718,183400,1529443420,846,846,846,846,0
20230718,183300,1529443420,846,846,846,846,0
20230718,183200,1529443420,846,846,846,846,0
20230718,183100,1529443420,846,846,846,846,0
20230718,183000,1529443420,846,846,846,846,0
20230718,182900,1529443420,846,846,846,846,0
20230718,182800,1529443420,846,846,846,846,0
20230718,182700,1529443420,846,846,846,846,0
20230718,182600,1529443420,846,846,846,846,0
20230718,182500,1529443420,846,846,846,846,0
20230718,182400,1529443420,846,846,846,846,0
20230718,182300,1529443420,846,846,846,846,0
20230718,182200,1529443420,846,846,846,846,0
20230718,182100,1529443420,846,846,846,846,0
20230718,182000,1529443420,846,846,846,846,0
20230718,181900,1529443420,846,846,846,846,0
20230718,181800,1529443420,846,846,846,846,0
20230718,181700,1529443420,846,846,846,846,0
20230718,181600,1529443420,846,846,846,846,0
20230718,181500,1529443420,846,846,846,846,0
20230718,181400,1529443420,846,846,846,846,0
20230718,181300,1529443420,846,846,846,846,0
20230718,181200,1529443420,846,846,846,846,0
20230718,181100,1529443420,846,846,846,846,0
20230718,181000,1529443420,846,846,846,846,0
20230718,180900,1529443420,846,846,846,846,23788
20230718,180800,1529443420,846,846,846,846,0
20230718,180700,1529443420,846,846,846,846,0
20230718,180600,1529443420,846,846,846,846,0
20230718,180500,1529443420,846,846,846,846,0
20230718,180400,1529443420,846,846,846,846,0
20230718,180300,1529443420,846,846,846,846,0
20230718,180200,1529443420,846,846,846,846,0
20230718,180100,1529443420,846,846,846,846,0
20230718,180000,1529443420,846,846,846,846,0
20230718,175900,1529443420,846,846,846,846,0
20230718,175800,1529443420,846,846,846,846,0
20230718,175700,1529443420,846,846,846,846,0
20230718,175600,1529443420,846,846,846,846,0
20230718,175500,1529443420,846,846,846,846,0
20230718,175400,1529443420,846,846,846,846,0
20230718,175300,1529443420,846,846,846,846,0
20230718,175200,1529443420,846,846,846,846,0
20230718,175100,1529443420,846,846,846,846,0
20230718,175000,1529443420,846,846,846,846,0
20230718,174900,1529443420,846,846,846,846,0
20230718,174800,1529443420,846,846,846,846,0
20230718,174700,1529443420,846,846,846,846,0
20230718,174600,1529443420,846,846,846,846,0
20230718,174500,1529443420,846,846,846,846,0
20230718,174400,1529443420,846,846,846,846,0
20230718,174300,1529443420,846,846,846,846,0
20230718,174200,1529443420,846,846,846,846,0
20230718,174100,1529443420,846,846,846,846,0
20230718,174000,1529443420,846,846,846,846,0
20230718,173900,1529443420,846,846,846,846,23788
20230718,173800,1529443420,846,846,846,846,0
20230718,173700,1529443420,846,846,846,846,0
20230718,173600,1529443420,846,846,846,846,0
20230718,173500,1529443420,846,846,846,846,0
20230718,173400,1529443420,846,846,846,846,0
20230718,173300,1529443420,846,846,846,846,0
20230718,173200,1529443420,846,846,846,846,0
20230718,173100,1529443420,846,846,846,846,0
20230718,173000,1529443420,846,846,846,846,0
20230718,172900,1529443420,846,846,846,846,0
20230718,172800,1529443420,846,846,846,846,0
20230718,172700,1529443420,846,846,846,846,0
20230718,172600,1529443420,846,846,846,846,0
20230718,172500,1529443420,846,846,846,846,0
20230718,172400,1529443420,846,846,846,846,0
20230718,172300,1529443420,846,846,846,846,0
20230718,172200,1529443420,846,846,846,846,0
20230718,172100,1529443420,846,846,846,846,0
20230718,172000,1529443420,846,846,846,846,0
20230718,171900,1529443420,846,846,846,846,0
20230718,171800,1529443420,846,846,846,846,0
20230718,171700,1529443420,846,846,846,846,0
20230718,171600,1529443420,846,846,846,846,0
20230718,171500,1529443420,846,846,846,846,0
20230718,171400,1529443420,846,846,846,846,0
20230718,171300,1529443420,846,846,846,846,0
20230718,171200,1529443420,846,846,846,846,0
20230718,171100,1529443420,846,846,846,846,0
20230718,171000,1529443420,846,846,846,846,0
20230718,170900,1529443420,846,846,846,846,23788
20230718,170800,1529443420,846,846,846,846,0
20230718,170700,1529443420,846,846,846,846,0
20230718,170600,1529443420,846,846,846,846,0
20230718,170500,1529443420,846,846,846,846,0
20230718,170400,1529443420,846,846,846,846,0
20230718,170300,1529443420,846,846,846,846,0
20230718,170200,1529443420,846,846,846,846,0
20230718,170100,1529443420,846,846,846,846,0
20230718,170000,1529443420,846,846,846,846,0
20230718,165900,1529443420,846,846,846,846,0
20230718,165800,1529443420,846,846,846,846,0
20230718,165700,1529443420,846,846,846,846,0
20230718,165600,1529443420,846,846,846,846,0
20230718,165500,1529443420,846,846,846,846,0
20230718,165400,1529443420,846,846,846,846,0
20230718,165300,1529443420,846,846,846,846,0
20230718,165200,1529443420,846,846,846,846,0
20230718,165100,1529443420,846,846,846,846,0
20230718,165000,1529443420,846,846,846,846,0
20230718,164900,1529443420,846,846,846,846,0
20230718,164800,1529443420,846,846,846,846,0
20230718,164700,1529443420,846,846,846,846,0
20230718,164600,1529443420,846,846,846,846,0
20230718,164500,1529443420,846,846,846,846,0
20230718,164400,1529443420,846,846,846,846,0
20230718,164300,1529443420,846,846,846,846,0
20230718,164200,1529443420,846,846,846,846,0
20230718,164100,1529443420,846,846,846,846,0
20230718,164000,1529443420,846,846,846,846,0
20230718,163900,1529443420,846,846,846,846,23788
20230718,163800,1529443420,846,846,846,846,0
20230718,163700,1529443420,846,846,846,846,0
20230718,163600,1529443420,846,846,846,846,0
20230718,163500,1529443420,846,846,846,846,0
20230718,163400,1529443420,846,846,846,846,0
20230718,163300,1529443420,846,846,846,846,0
20230718,163200,1529443420,846,846,846,846,0
20230718,163100,1529443420,846,846,846,846,0
20230718,163000,1529443420,846,846,846,846,0
20230718,162900,1529443420,846,846,846,846,0
20230718,162800,1529443420,846,846,846,846,0
20230718,162700,1529443420,846,846,846,846,0
20230718,162600,1529443420,846,846,846,846,0
20230718,162500,1529443420,846,846,846,846,0
20230718,162400,1529443420,846,846,846,846,0
20230718,162300,1529443420,846,846,846,846,0
20230718,162200,1529443420,846,846,846,846,0
20230718,162100,1529443420,846,846,846,846,0
20230718,162000,1529443420,846,846,846,846,0
20230718,161900,1529443420,846,846,846,846,0
20230718,161800,1529443420,846,846,846,846,0
20230718,161700,1529443420,846,846,846,846,0
20230718,161600,1529443420,846,846,846,846,0
20230718,161500,1529443420,846,846,846,846,0
20230718,161400,1529443420,846,846,846,846,0
20230718,161300,1529443420,846,846,846,846,0
20230718,161200,1529443420,846,846,846,846,0
20230718,161100,1529443420,846,846,846,846,0
20230718,161000,1529443420,846,846,846,846,0
20230718,160900,1529443420,846,846,846,846,23788
20230718,160800,1529443420,846,846,846,846,0
20230718,160700,1529443420,846,846,846,846,0
20230718,160600,1529443420,846,846,846,846,0
20230718,160500,1529443420,846,846,846,846,0
20230718,160400,1529443420,846,846,846,846,0
20230718,160300,1529443420,846,846,846,846,0
20230718,160200,1529443420,846,846,846,846,0
20230718,160100,1529443420,846,846,846,846,0
20230718,160000,1529443420,846,846,846,846,0
20230718,155900,1529443420,846,846,846,846,0
20230718,155800,1529443420,846,846,846,846,0
20230718,155700,1529443420,846,846,846,846,0
20230718,155600,1529443420,846,846,846,846,0
20230718,155500,1529443420,846,846,846,846,0
20230718,155400,1529443420,846,846,846,846,0
20230718,155300,1529443420,846,846,846,846,0
20230718,155200,1529443420,846,846,846,846,0
20230718,155100,1529443420,846,846,846,846,0
20230718,155000,1529443420,846,846,846,846,0
20230718,154900,1529443420,846,846,846,846,0
20230718,154800,1529443420,846,846,846,846,0
20230718,154700,1529443420,846,846,846,846,0
20230718,154600,1529443420,846,846,846,846,0
20230718,154500,1529443420,846,846,846,846,0
20230718,154400,1529443420,846,846,846,846,0
20230718,154300,1529443420,846,846,846,846,0
20230718,154200,1529443420,846,846,846,846,0
20230718,154100,1529443420,846,846,846,846,0
20230718,154000,1529443420,846,846,846,846,0
20230718,153900,1529443420,846,846,846,846,23788
20230718,153800,1529443420,846,846,846,846,0
20230718,153700,1529443420,846,846,846,846,0
20230718,153600,1529443420,846,846,846,846,0
20230718,153500,1529443420,846,846,846,846,0
20230718,153400,1529443420,846,846,846,846,0
20230718,153300,1529443420,846,846,846,846,0
20230718,153200,1529443420,846,846,846,846,0
20230718,153100,1529443420,846,846,846,846,0
20230718,153000,1529443420,846,846,846,846,23788
20230718,152900,1509318772,846,846,846,846,0
20230718,152800,1509318772,846,846,846,846,0
20230718,152700,1509318772,846,846,846,846,0
20230718,152600,1509318772,846,846,846,846,0
20230718,152500,1509318772,846,846,846,846,0
20230718,152400,1509318772,846,846,846,846,0
20230718,152300,1509318772,846,846,846,846,0
20230718,152200,1509318772,846,846,846,846,0
20230718,152100,1509318772,846,846,846,846,0
20230718,152000,1509318772,846,846,846,846,0
20230718,151900,1509318772,846,845,846,845,1940
20230718,151800,1507677968,845,845,846,844,4884
20230718,151700,1503551803,846,847,847,846,4029
20230718,151600,1500142449,847,847,847,847,1748
20230718,151500,1498661893,847,847,847,847,6343
20230718,151400,1493289372,847,845,847,845,4703
20230718,151300,1489305933,847,847,847,847,10
20230718,151200,1489297463,847,847,847,847,265
20230718,151100,1489073008,847,845,847,844,1013
20230718,151000,1488216267,845,845,845,844,142
20230718,150900,1488096379,844,844,847,844,8965
20230718,150800,1480529916,844,845,845,844,12705
20230718,150700,1469803325,845,845,845,845,270
20230718,150600,1469575175,845,847,847,845,3600
20230718,150500,1466527175,847,845,847,845,1005
20230718,150400,1465677940,845,845,845,845,100
20230718,150300,1465593440,847,847,847,847,0
20230718,150200,1465593440,847,847,847,847,2
20230718,150100,1465591746,847,846,847,845,1126
20230718,150000,1464638804,847,845,847,845,1000
20230718,145900,1463792942,845,845,845,845,131
20230718,145800,1463682247,845,844,845,844,1100
20230718,145700,1462752847,844,846,846,844,3128
20230718,145600,1460111954,845,846,847,845,4100
20230718,145500,1456641215,845,845,846,845,4194
20230718,145400,1453097165,845,845,845,845,41
20230718,145300,1453062520,846,846,846,846,2
20230718,145200,1453060828,846,846,846,843,4219
20230718,145100,1449500635,844,845,845,844,736
20230718,145000,1448879150,846,845,846,845,3035
20230718,144900,1446312965,846,846,846,846,1
20230718,144800,1446312119,846,845,846,843,21222
20230718,144700,1428396174,845,845,845,845,425
20230718,144600,1428037049,846,846,846,844,13
20230718,144500,1428026071,843,845,845,843,34288
20230718,144400,1399097839,846,846,846,846,11908
20230718,144300,1389023671,846,847,847,846,46
20230718,144200,1388984744,846,846,846,846,50
20230718,144100,1388942444,846,846,846,846,213
20230718,144000,1388762246,846,846,846,846,60
20230718,143900,1388711486,847,846,847,846,220
20230718,143800,1388525356,847,847,847,847,0
20230718,143700,1388525356,847,847,847,847,100
20230718,143600,1388440656,847,847,847,847,2
20230718,143500,1388438962,846,846,846,846,120
20230718,143400,1388337442,846,845,846,845,20164
20230718,143300,1371297812,847,847,847,847,3
20230718,143200,1371295271,846,847,847,846,5005
20230718,143100,1367061036,847,847,847,847,0
20230718,143000,1367061036,847,847,847,846,1100
20230718,142900,1366130430,846,846,846,846,6
20230718,142800,1366125354,847,847,847,847,176
20230718,142700,1365976282,847,846,847,846,188
20230718,142600,1365817231,846,845,846,845,1645
20230718,142500,1364427104,846,846,846,846,0
20230718,142400,1364427104,846,846,846,846,1000
20230718,142300,1363581104,846,846,846,846,354
20230718,142200,1363281620,846,846,846,846,5420
20230718,142100,1358696300,846,845,846,845,2697
20230718,142000,1356415638,845,845,845,845,526
20230718,141900,1355971168,845,845,845,845,500
20230718,141800,1355548668,845,845,845,845,2123
20230718,141700,1353754733,845,845,846,845,12072
20230718,141600,1343553880,846,846,846,846,47
20230718,141500,1343514118,847,847,847,847,6
20230718,141400,1343509036,847,847,847,847,100
20230718,141300,1343424336,846,846,846,846,932
20230718,141200,1342635864,846,847,847,846,1866
20230718,141100,1341057225,847,847,847,847,1033
20230718,141000,1340182274,849,849,849,848,253
20230718,140900,1339967677,849,848,849,848,6203
20230718,140800,1334707033,848,846,848,846,12325
20230718,140700,1324271291,845,845,845,845,2509
20230718,140600,1322151186,846,846,846,846,20
20230718,140500,1322134266,846,846,846,846,291
20230718,140400,1321888080,846,846,846,846,214
20230718,140300,1321707036,847,847,847,847,140
20230718,140200,1321588456,846,846,846,846,530
20230718,140100,1321140076,846,846,846,846,140
20230718,140000,1321021636,846,849,849,846,128
20230718,135900,1320913285,850,850,850,850,2301
20230718,135800,1318957435,850,846,850,846,33874
20230718,135700,1290239263,846,846,846,846,0
20230718,135600,1290239263,846,846,846,844,5918
20230718,135500,1285244235,844,845,845,844,4547
20230718,135400,1281406539,846,846,846,846,33
20230718,135300,1281378621,847,847,847,847,0
20230718,135200,1281378621,847,847,847,847,5001
20230718,135100,1277142774,847,847,847,847,14
20230718,135000,1277130916,847,847,847,847,0
20230718,134900,1277130916,847,847,847,847,3
20230718,134800,1277128375,844,846,847,844,4887
20230718,134700,1273003703,847,845,847,845,1004
20230718,134600,1272154323,846,845,847,845,1003
20230718,134500,1271305808,843,846,846,843,4964
20230718,134400,1267118321,847,846,847,846,1008
20230718,134300,1266265550,847,846,847,844,1211
20230718,134200,1265243341,844,845,847,844,350
20230718,134100,1264947355,847,847,847,847,0
20230718,134000,1264947355,847,843,847,843,2710
20230718,133900,1262662821,846,846,846,846,101
20230718,133800,1262577375,847,847,847,847,7
20230718,133700,1262571446,847,847,847,847,33
20230718,133600,1262543495,847,846,847,846,108
20230718,133500,1262452077,847,843,847,842,656
20230718,133400,1261898838,842,843,843,842,27428
20230718,133300,1238784441,843,845,845,843,5580
20230718,133200,1234080137,845,845,845,845,400
20230718,133100,1233742137,845,844,845,844,401
20230718,133000,1233403497,844,844,844,844,2291
20230718,132900,1231469893,845,845,845,845,3960
20230718,132800,1228123693,847,847,847,847,18
20230718,132700,1228108447,847,846,847,846,20
20230718,132600,1228091526,846,847,847,846,24
20230718,132500,1228071199,844,846,847,844,2868
20230718,132400,1225650498,847,844,847,843,5400
20230718,132300,1221097841,844,844,844,844,502
20230718,132200,1220674153,844,846,847,844,14244
20230718,132100,1208650091,847,847,847,847,10
20230718,132000,1208641621,847,847,847,847,10
20230718,131900,1208633151,847,847,847,847,5050
20230718,131800,1204355801,847,847,847,847,358
20230718,131700,1204052575,847,845,847,844,582
20230718,131600,1203561037,847,847,847,845,4174
20230718,131500,1200033936,846,847,847,845,472
20230718,131400,1199634799,847,844,847,844,1364
20230718,131300,1198482499,845,845,845,845,190
20230718,131200,1198321949,845,845,845,845,158
20230718,131100,1198188439,844,845,845,844,1110
20230718,131000,1197251589,844,844,845,844,5845
20230718,130900,1192318309,845,845,845,844,6165
20230718,130800,1187114885,845,845,845,845,1152
20230718,130700,1186141445,845,848,848,845,163
20230718,130600,1186003704,848,848,848,848,1
20230718,130500,1186002856,848,848,848,848,205
20230718,130400,1185829016,848,848,848,848,0
20230718,130300,1185829016,848,848,848,843,22283
20230718,130200,1167029648,844,847,847,844,6274
20230718,130100,1161731711,849,848,849,848,100
20230718,130000,1161646819,848,848,848,847,2299
20230718,125900,1159697268,848,847,848,847,1032
20230718,125800,1158822152,847,845,847,845,23
20230718,125700,1158802677,845,845,845,845,670
20230718,125600,1158236527,845,845,845,844,332
20230718,125500,1157955988,843,848,848,843,7697
20230718,125400,1151460897,848,844,848,844,1050
20230718,125300,1150573037,848,848,848,848,0
20230718,125200,1150573037,848,846,848,844,7100
20230718,125100,1144579008,848,844,848,844,12
20230718,125000,1144568836,848,844,848,844,6845
20230718,124900,1138790122,844,845,847,843,3265
20230718,124800,1136034684,843,845,845,843,38703
20230718,124700,1103376767,849,849,849,848,116
20230718,124600,1103278293,848,848,849,848,272
20230718,124500,1103047496,845,845,849,845,3951
20230718,124400,1099708041,846,849,849,845,1832
20230718,124300,1098158280,847,847,847,847,32
20230718,124200,1098131176,847,847,847,847,69
20230718,124100,1098072733,850,850,850,850,224
20230718,124000,1097882333,850,849,850,849,909
20230718,123900,1097110583,850,851,851,850,370
20230718,123800,1096795823,852,850,852,850,1050
20230718,123700,1095903072,849,849,849,847,3052
20230718,123600,1093311990,849,849,849,849,9
20230718,123500,1093304349,849,848,849,847,140
20230718,123400,1093185523,849,849,849,849,0
20230718,123300,1093185523,849,849,849,845,620
20230718,123200,1092659151,849,845,849,845,5595
20230718,123100,1087920216,845,847,848,845,206
20230718,123000,1087745680,847,844,847,844,1403
20230718,122900,1086557647,848,847,849,843,11711
20230718,122800,1076679167,843,845,845,843,19022
20230718,122700,1060626746,849,846,849,845,2160
20230718,122600,1058801508,849,846,849,845,5064
20230718,122500,1054519612,846,848,849,846,1391
20230718,122400,1053340774,849,848,849,848,12
20230718,122300,1053330595,849,846,849,846,5226
20230718,122200,1048908721,849,849,849,845,49460
20230718,122100,1007076657,848,852,852,847,8382
20230718,122000,999967112,851,852,852,851,5
20230718,121900,999962856,852,852,852,852,3
20230718,121800,999960300,849,852,852,849,2764
20230718,121700,997612931,852,853,853,850,5036
20230718,121600,993332226,853,851,853,851,74
20230718,121500,993269150,853,853,853,849,413
20230718,121400,992918224,849,852,853,849,10409
20230718,121300,984077561,853,852,853,852,208
20230718,121200,983900342,853,853,853,850,1724
20230718,121100,982434691,853,853,853,853,1105
20230718,121000,981492126,852,853,853,850,10635
20230718,120900,972452272,850,850,853,850,36037
20230718,120800,941820812,850,850,851,850,101
20230718,120700,941734881,850,850,850,850,2500
20230718,120600,939609881,850,850,853,850,11895
20230718,120500,929499128,853,851,853,850,20310
20230718,120400,912232483,853,853,854,853,18
20230718,120300,912217126,854,854,854,854,1509
20230718,120200,910928440,854,854,854,854,1504
20230718,120100,909644024,853,854,854,851,1113
20230718,120000,908695734,854,854,854,854,648
20230718,115900,908142342,853,852,853,852,12300
20230718,115800,897652643,852,852,852,852,1614
20230718,115700,896277515,852,852,852,852,1183
20230718,115600,895269599,852,851,852,851,1973
20230718,115500,893590549,852,851,852,851,7911
20230718,115400,886858178,852,852,852,851,8297
20230718,115300,879796715,852,852,852,852,3100
20230718,115200,877155515,852,852,852,852,207
20230718,115100,876979151,852,852,852,851,2088
20230718,115000,875200183,852,852,852,852,1884
20230718,114900,873595015,852,854,854,852,252
20230718,114800,873380305,854,853,854,853,209
20230718,114700,873201826,854,853,854,851,5218
20230718,114600,868760844,851,853,854,851,11323
20230718,114500,859124911,854,852,854,852,7646
20230718,114400,852610507,854,853,854,852,2010
20230718,114300,850897854,854,854,854,854,7
20230718,114200,850891876,854,854,854,853,136
20230718,114100,850775832,854,854,854,854,9
20230718,114000,850768146,854,854,854,854,3
20230718,113900,850765584,851,854,854,851,1393
20230718,113800,849580109,855,852,855,851,31697
20230718,113700,822541070,852,852,852,852,37402
20230718,113600,790674566,853,853,854,853,10010
20230718,113500,782135536,854,854,854,854,22
20230718,113400,782116748,853,853,853,853,1845
20230718,113300,780542963,854,854,854,854,55
20230718,113200,780495993,855,855,855,855,0
20230718,113100,780495993,855,855,855,855,610
20230718,113000,779974443,855,853,855,853,270
20230718,112900,779744103,853,853,853,853,0
20230718,112800,779744103,853,854,854,853,7582
20230718,112700,773276636,854,854,854,854,50
20230718,112600,773233936,854,855,855,853,2033
20230718,112500,771497762,855,855,855,854,5459
20230718,112400,766835766,855,854,855,854,1134
20230718,112300,765867202,855,855,855,854,22658
20230718,112200,746517249,855,855,855,854,2203
20230718,112100,744633858,856,856,856,856,0
20230718,112000,744633858,856,856,856,854,79
20230718,111900,744566342,856,856,856,855,127
20230718,111800,744457650,855,855,855,854,3564
20230718,111700,741412430,855,856,856,855,65
20230718,111600,741356791,856,856,856,856,8
20230718,111500,741349943,856,854,856,854,358
20230718,111400,741043695,856,855,856,854,2918
20230718,111300,738548889,856,856,856,856,36
20230718,111200,738518073,855,856,856,855,1112
20230718,111100,737566203,855,855,856,855,1201
20230718,111000,736538648,856,856,856,856,0
20230718,110900,736538648,856,856,856,856,11
20230718,110800,736529232,856,855,856,855,2761
20230718,110700,734168546,855,854,855,854,8260
20230718,110600,727114505,854,855,855,854,1634
20230718,110500,725719025,855,855,855,855,30
20230718,110400,725693375,855,854,855,854,3755
20230718,110300,722486600,854,854,854,854,15
20230718,110200,722473790,853,854,854,853,9908
20230718,110100,714013147,854,854,854,854,1
20230718,110000,714012293,853,853,853,853,4936
20230718,105900,709801885,854,855,855,854,1610
20230718,105800,708426943,854,855,855,854,2505
20230718,105700,706287148,855,854,855,854,2416
20230718,105600,704222883,854,854,854,854,501
20230718,105500,703795029,855,855,855,855,1
20230718,105400,703794174,855,855,855,855,3
20230718,105300,703791609,855,855,855,855,0
20230718,105200,703791609,855,854,855,854,1042
20230718,105100,702901736,855,853,855,853,138
20230718,105000,702783766,855,854,855,853,5070
20230718,104900,698457978,854,854,854,854,62
20230718,104800,698405030,854,854,854,852,835
20230718,104700,697693513,854,854,854,853,53
20230718,104600,697648252,855,855,855,855,6
20230718,104500,697643122,854,852,854,852,714
20230718,104400,697034758,852,854,855,852,2154
20230718,104300,695199353,853,855,855,853,4552
20230718,104200,691309497,855,854,855,853,4276
20230718,104100,687662029,855,854,855,853,6172
20230718,104000,682395989,854,854,854,854,2
20230718,103900,682394281,854,854,854,854,161
20230718,103800,682256787,853,853,853,853,1004
20230718,103700,681400375,854,853,854,853,903
20230718,103600,680630022,853,854,854,853,1103
20230718,103500,679689140,853,853,854,853,7428
20230718,103400,673353055,853,853,853,853,11658
20230718,103300,663408781,854,854,854,854,250
20230718,103200,663195281,854,855,855,853,3726
20230718,103100,660012878,854,854,855,853,15858
20230718,103000,646462419,856,854,856,853,1352
20230718,102900,645308409,856,856,856,856,0
20230718,102800,645308409,856,855,856,853,28050
20230718,102700,621369099,855,855,855,855,706
20230718,102600,620765469,855,855,855,855,807
20230718,102500,620075484,855,855,855,855,2253
20230718,102400,618149169,856,854,856,853,5323
20230718,102300,613602573,853,854,854,853,2438
20230718,102200,611521622,854,854,854,853,4100
20230718,102100,608022456,854,854,854,853,1152
20230718,102000,607039498,853,854,854,853,6551
20230718,101900,601448011,856,856,856,856,0
20230718,101800,601448011,856,856,856,856,1
20230718,101700,601447155,854,854,854,854,0
20230718,101600,601447155,854,854,854,854,7176
20230718,101500,595318851,854,854,854,853,868
20230718,101400,594577629,853,854,854,853,18153
20230718,101300,579085847,855,855,855,855,4981
20230718,101200,574827092,856,856,856,856,50
20230718,101100,574784292,856,854,856,854,1609
20230718,101000,573409624,855,855,855,855,922
20230718,100900,572621314,856,854,856,854,5773
20230718,100800,567689257,854,854,854,854,564
20230718,100700,567207601,854,854,854,853,13531
20230718,100600,555664127,854,855,856,853,10665
20230718,100500,546555643,854,856,856,854,699
20230718,100400,545958572,856,855,856,855,3303
20230718,100300,543133939,856,856,856,856,52
20230718,100200,543089427,855,857,857,855,3174
20230718,100100,540374447,857,856,857,855,2192
20230718,100000,538500171,857,855,857,855,1352
20230718,095900,537343405,855,855,855,854,10074
20230718,095800,528731355,857,857,857,857,26
20230718,095700,528709073,855,855,855,855,6968
20230718,095600,522751433,855,855,856,854,27584
20230718,095500,499184369,855,856,856,855,2706
20230718,095400,496870233,856,857,857,856,5557
20230718,095300,492113292,856,857,857,856,26
20230718,095200,492091022,855,859,859,855,12039
20230718,095100,481793283,856,857,859,856,16145
20230718,095000,467963105,859,856,859,856,118
20230718,094900,467861973,857,856,859,856,14291
20230718,094800,455622916,856,860,860,856,23890
20230718,094700,435162022,857,857,861,856,5451
20230718,094600,430490441,860,858,861,857,3526
20230718,094500,427468514,861,858,861,858,521
20230718,094400,427021493,862,862,862,861,56
20230718,094300,426973266,862,863,863,856,25744
20230718,094200,404920084,863,862,863,859,34
20230718,094100,404890774,862,863,863,858,120
20230718,094000,404787801,863,859,863,859,1204
20230718,093900,403753501,859,862,863,858,293
20230718,093800,403501087,862,862,862,862,0
20230718,093700,403501087,862,860,863,860,326
20230718,093600,403220069,863,858,863,856,7153
20230718,093500,397092225,858,861,864,856,16292
20230718,093400,383114094,864,863,864,863,290
20230718,093300,382863616,864,864,864,864,5
20230718,093200,382859296,864,861,864,860,1159
20230718,093100,381858013,861,863,864,861,1469
20230718,093000,380590268,863,861,864,859,6932
20230718,092900,374633546,864,862,864,862,123
20230718,092800,374527516,864,865,865,864,899
20230718,092700,373749887,865,864,865,863,4085
20230718,092600,370220353,864,863,864,863,7033
20230718,092500,364146963,864,863,864,858,8806
20230718,092400,356559018,863,860,863,859,5734
20230718,092300,351616549,862,858,862,857,112839
20230718,092200,254802486,858,863,863,855,59241
20230718,092100,204042295,863,860,863,859,8241
20230718,092000,196962877,862,860,863,859,5219
20230718,091900,192475317,861,861,863,860,20176
20230718,091800,175120665,863,863,863,861,7761
20230718,091700,168437944,863,863,863,861,4256
20230718,091600,164767991,861,863,863,861,1787
20230718,091500,163227491,864,862,864,862,904
20230718,091400,162448133,864,862,864,862,2000
20230718,091300,160723314,862,863,863,861,11391
20230718,091200,150909887,863,863,863,861,5351
20230718,091100,146296801,862,864,864,862,1368
20230718,091000,145117428,864,863,866,862,6315
20230718,090900,139667066,866,863,866,861,12298
20230718,090800,129070125,866,865,867,862,12517
20230718,090700,118274126,866,866,866,863,5748
20230718,090600,113309068,866,865,866,863,22973
20230718,090500,93441550,866,867,867,863,1010
20230718,090400,92568923,863,869,870,863,14004
20230718,090300,80469687,870,862,870,861,12258
20230718,090200,69899236,863,872,874,863,53023
20230718,090100,23933724,872,873,876,872,4787
20230718,090000,19759272,876,875,876,875,22582