KissMeData/175140/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200600,1199149120,12080,12080,12080,12080,1922
20230818,200500,1199149120,12080,12080,12080,12080,0
20230818,200400,1199149120,12080,12080,12080,12080,0
20230818,200300,1199149120,12080,12080,12080,12080,0
20230818,200200,1199149120,12080,12080,12080,12080,0
20230818,200100,1199149120,12080,12080,12080,12080,0
20230818,200000,1199149120,12080,12080,12080,12080,0
20230818,195900,1199149120,12080,12080,12080,12080,0
20230818,195800,1199149120,12080,12080,12080,12080,0
20230818,195700,1199149120,12080,12080,12080,12080,0
20230818,195600,1199149120,12080,12080,12080,12080,0
20230818,195500,1199149120,12080,12080,12080,12080,0
20230818,195400,1199149120,12080,12080,12080,12080,0
20230818,195300,1199149120,12080,12080,12080,12080,0
20230818,195200,1199149120,12080,12080,12080,12080,0
20230818,195100,1199149120,12080,12080,12080,12080,0
20230818,195000,1199149120,12080,12080,12080,12080,0
20230818,194900,1199149120,12080,12080,12080,12080,0
20230818,194800,1199149120,12080,12080,12080,12080,0
20230818,194700,1199149120,12080,12080,12080,12080,0
20230818,194600,1199149120,12080,12080,12080,12080,0
20230818,194500,1199149120,12080,12080,12080,12080,0
20230818,194400,1199149120,12080,12080,12080,12080,0
20230818,194300,1199149120,12080,12080,12080,12080,0
20230818,194200,1199149120,12080,12080,12080,12080,0
20230818,194100,1199149120,12080,12080,12080,12080,0
20230818,194000,1199149120,12080,12080,12080,12080,0
20230818,193900,1199149120,12080,12080,12080,12080,0
20230818,193800,1199149120,12080,12080,12080,12080,0
20230818,193700,1199149120,12080,12080,12080,12080,0
20230818,193600,1199149120,12080,12080,12080,12080,1922
20230818,193500,1199149120,12080,12080,12080,12080,0
20230818,193400,1199149120,12080,12080,12080,12080,0
20230818,193300,1199149120,12080,12080,12080,12080,0
20230818,193200,1199149120,12080,12080,12080,12080,0
20230818,193100,1199149120,12080,12080,12080,12080,0
20230818,193000,1199149120,12080,12080,12080,12080,0
20230818,192900,1199149120,12080,12080,12080,12080,0
20230818,192800,1199149120,12080,12080,12080,12080,0
20230818,192700,1199149120,12080,12080,12080,12080,0
20230818,192600,1199149120,12080,12080,12080,12080,0
20230818,192500,1199149120,12080,12080,12080,12080,0
20230818,192400,1199149120,12080,12080,12080,12080,0
20230818,192300,1199149120,12080,12080,12080,12080,0
20230818,192200,1199149120,12080,12080,12080,12080,0
20230818,192100,1199149120,12080,12080,12080,12080,0
20230818,192000,1199149120,12080,12080,12080,12080,0
20230818,191900,1199149120,12080,12080,12080,12080,0
20230818,191800,1199149120,12080,12080,12080,12080,0
20230818,191700,1199149120,12080,12080,12080,12080,0
20230818,191600,1199149120,12080,12080,12080,12080,0
20230818,191500,1199149120,12080,12080,12080,12080,0
20230818,191400,1199149120,12080,12080,12080,12080,0
20230818,191300,1199149120,12080,12080,12080,12080,0
20230818,191200,1199149120,12080,12080,12080,12080,0
20230818,191100,1199149120,12080,12080,12080,12080,0
20230818,191000,1199149120,12080,12080,12080,12080,0
20230818,190900,1199149120,12080,12080,12080,12080,0
20230818,190800,1199149120,12080,12080,12080,12080,0
20230818,190700,1199149120,12080,12080,12080,12080,0
20230818,190600,1199149120,12080,12080,12080,12080,1922
20230818,190500,1199149120,12080,12080,12080,12080,0
20230818,190400,1199149120,12080,12080,12080,12080,0
20230818,190300,1199149120,12080,12080,12080,12080,0
20230818,190200,1199149120,12080,12080,12080,12080,0
20230818,190100,1199149120,12080,12080,12080,12080,0
20230818,190000,1199149120,12080,12080,12080,12080,0
20230818,185900,1199149120,12080,12080,12080,12080,0
20230818,185800,1199149120,12080,12080,12080,12080,0
20230818,185700,1199149120,12080,12080,12080,12080,0
20230818,185600,1199149120,12080,12080,12080,12080,0
20230818,185500,1199149120,12080,12080,12080,12080,0
20230818,185400,1199149120,12080,12080,12080,12080,0
20230818,185300,1199149120,12080,12080,12080,12080,0
20230818,185200,1199149120,12080,12080,12080,12080,0
20230818,185100,1199149120,12080,12080,12080,12080,0
20230818,185000,1199149120,12080,12080,12080,12080,0
20230818,184900,1199149120,12080,12080,12080,12080,0
20230818,184800,1199149120,12080,12080,12080,12080,0
20230818,184700,1199149120,12080,12080,12080,12080,0
20230818,184600,1199149120,12080,12080,12080,12080,0
20230818,184500,1199149120,12080,12080,12080,12080,0
20230818,184400,1199149120,12080,12080,12080,12080,0
20230818,184300,1199149120,12080,12080,12080,12080,0
20230818,184200,1199149120,12080,12080,12080,12080,0
20230818,184100,1199149120,12080,12080,12080,12080,0
20230818,184000,1199149120,12080,12080,12080,12080,0
20230818,183900,1199149120,12080,12080,12080,12080,0
20230818,183800,1199149120,12080,12080,12080,12080,0
20230818,183700,1199149120,12080,12080,12080,12080,0
20230818,183600,1199149120,12080,12080,12080,12080,1922
20230818,183500,1199149120,12080,12080,12080,12080,0
20230818,183400,1199149120,12080,12080,12080,12080,0
20230818,183300,1199149120,12080,12080,12080,12080,0
20230818,183200,1199149120,12080,12080,12080,12080,0
20230818,183100,1199149120,12080,12080,12080,12080,0
20230818,183000,1199149120,12080,12080,12080,12080,0
20230818,182900,1199149120,12080,12080,12080,12080,0
20230818,182800,1199149120,12080,12080,12080,12080,0
20230818,182700,1199149120,12080,12080,12080,12080,0
20230818,182600,1199149120,12080,12080,12080,12080,0
20230818,182500,1199149120,12080,12080,12080,12080,0
20230818,182400,1199149120,12080,12080,12080,12080,0
20230818,182300,1199149120,12080,12080,12080,12080,0
20230818,182200,1199149120,12080,12080,12080,12080,0
20230818,182100,1199149120,12080,12080,12080,12080,0
20230818,182000,1199149120,12080,12080,12080,12080,0
20230818,181900,1199149120,12080,12080,12080,12080,0
20230818,181800,1199149120,12080,12080,12080,12080,0
20230818,181700,1199149120,12080,12080,12080,12080,0
20230818,181600,1199149120,12080,12080,12080,12080,0
20230818,181500,1199149120,12080,12080,12080,12080,0
20230818,181400,1199149120,12080,12080,12080,12080,0
20230818,181300,1199149120,12080,12080,12080,12080,0
20230818,181200,1199149120,12080,12080,12080,12080,0
20230818,181100,1199149120,12080,12080,12080,12080,0
20230818,181000,1199149120,12080,12080,12080,12080,0
20230818,180900,1199149120,12080,12080,12080,12080,0
20230818,180800,1199149120,12080,12080,12080,12080,0
20230818,180700,1199149120,12080,12080,12080,12080,0
20230818,180600,1199149120,12080,12080,12080,12080,1922
20230818,180500,1199149120,12080,12080,12080,12080,0
20230818,180400,1199149120,12080,12080,12080,12080,0
20230818,180300,1199149120,12080,12080,12080,12080,0
20230818,180200,1199149120,12080,12080,12080,12080,0
20230818,180100,1199149120,12080,12080,12080,12080,0
20230818,180000,1199149120,12080,12080,12080,12080,0
20230818,175900,1199149120,12080,12080,12080,12080,0
20230818,175800,1199149120,12080,12080,12080,12080,0
20230818,175700,1199149120,12080,12080,12080,12080,0
20230818,175600,1199149120,12080,12080,12080,12080,0
20230818,175500,1199149120,12080,12080,12080,12080,0
20230818,175400,1199149120,12080,12080,12080,12080,0
20230818,175300,1199149120,12080,12080,12080,12080,0
20230818,175200,1199149120,12080,12080,12080,12080,0
20230818,175100,1199149120,12080,12080,12080,12080,0
20230818,175000,1199149120,12080,12080,12080,12080,0
20230818,174900,1199149120,12080,12080,12080,12080,0
20230818,174800,1199149120,12080,12080,12080,12080,0
20230818,174700,1199149120,12080,12080,12080,12080,0
20230818,174600,1199149120,12080,12080,12080,12080,0
20230818,174500,1199149120,12080,12080,12080,12080,0
20230818,174400,1199149120,12080,12080,12080,12080,0
20230818,174300,1199149120,12080,12080,12080,12080,0
20230818,174200,1199149120,12080,12080,12080,12080,0
20230818,174100,1199149120,12080,12080,12080,12080,0
20230818,174000,1199149120,12080,12080,12080,12080,0
20230818,173900,1199149120,12080,12080,12080,12080,0
20230818,173800,1199149120,12080,12080,12080,12080,0
20230818,173700,1199149120,12080,12080,12080,12080,0
20230818,173600,1199149120,12080,12080,12080,12080,1922
20230818,173500,1199149120,12080,12080,12080,12080,0
20230818,173400,1199149120,12080,12080,12080,12080,0
20230818,173300,1199149120,12080,12080,12080,12080,0
20230818,173200,1199149120,12080,12080,12080,12080,0
20230818,173100,1199149120,12080,12080,12080,12080,0
20230818,173000,1199149120,12080,12080,12080,12080,0
20230818,172900,1199149120,12080,12080,12080,12080,0
20230818,172800,1199149120,12080,12080,12080,12080,0
20230818,172700,1199149120,12080,12080,12080,12080,0
20230818,172600,1199149120,12080,12080,12080,12080,0
20230818,172500,1199149120,12080,12080,12080,12080,0
20230818,172400,1199149120,12080,12080,12080,12080,0
20230818,172300,1199149120,12080,12080,12080,12080,0
20230818,172200,1199149120,12080,12080,12080,12080,0
20230818,172100,1199149120,12080,12080,12080,12080,0
20230818,172000,1199149120,12080,12080,12080,12080,0
20230818,171900,1199149120,12080,12080,12080,12080,0
20230818,171800,1199149120,12080,12080,12080,12080,0
20230818,171700,1199149120,12080,12080,12080,12080,0
20230818,171600,1199149120,12080,12080,12080,12080,0
20230818,171500,1199149120,12080,12080,12080,12080,0
20230818,171400,1199149120,12080,12080,12080,12080,0
20230818,171300,1199149120,12080,12080,12080,12080,0
20230818,171200,1199149120,12080,12080,12080,12080,0
20230818,171100,1199149120,12080,12080,12080,12080,0
20230818,171000,1199149120,12080,12080,12080,12080,0
20230818,170900,1199149120,12080,12080,12080,12080,0
20230818,170800,1199149120,12080,12080,12080,12080,0
20230818,170700,1199149120,12080,12080,12080,12080,0
20230818,170600,1199149120,12080,12080,12080,12080,1922
20230818,170500,1199149120,12080,12080,12080,12080,0
20230818,170400,1199149120,12080,12080,12080,12080,0
20230818,170300,1199149120,12080,12080,12080,12080,0
20230818,170200,1199149120,12080,12080,12080,12080,0
20230818,170100,1199149120,12080,12080,12080,12080,0
20230818,170000,1199149120,12080,12080,12080,12080,0
20230818,165900,1199149120,12080,12080,12080,12080,0
20230818,165800,1199149120,12080,12080,12080,12080,0
20230818,165700,1199149120,12080,12080,12080,12080,0
20230818,165600,1199149120,12080,12080,12080,12080,0
20230818,165500,1199149120,12080,12080,12080,12080,0
20230818,165400,1199149120,12080,12080,12080,12080,0
20230818,165300,1199149120,12080,12080,12080,12080,0
20230818,165200,1199149120,12080,12080,12080,12080,0
20230818,165100,1199149120,12080,12080,12080,12080,0
20230818,165000,1199149120,12080,12080,12080,12080,0
20230818,164900,1199149120,12080,12080,12080,12080,0
20230818,164800,1199149120,12080,12080,12080,12080,0
20230818,164700,1199149120,12080,12080,12080,12080,0
20230818,164600,1199149120,12080,12080,12080,12080,0
20230818,164500,1199149120,12080,12080,12080,12080,0
20230818,164400,1199149120,12080,12080,12080,12080,0
20230818,164300,1199149120,12080,12080,12080,12080,0
20230818,164200,1199149120,12080,12080,12080,12080,0
20230818,164100,1199149120,12080,12080,12080,12080,0
20230818,164000,1199149120,12080,12080,12080,12080,0
20230818,163900,1199149120,12080,12080,12080,12080,0
20230818,163800,1199149120,12080,12080,12080,12080,0
20230818,163700,1199149120,12080,12080,12080,12080,0
20230818,163600,1199149120,12080,12080,12080,12080,1922
20230818,163500,1199149120,12080,12080,12080,12080,0
20230818,163400,1199149120,12080,12080,12080,12080,0
20230818,163300,1199149120,12080,12080,12080,12080,0
20230818,163200,1199149120,12080,12080,12080,12080,0
20230818,163100,1199149120,12080,12080,12080,12080,0
20230818,163000,1199149120,12080,12080,12080,12080,0
20230818,162900,1199149120,12080,12080,12080,12080,0
20230818,162800,1199149120,12080,12080,12080,12080,0
20230818,162700,1199149120,12080,12080,12080,12080,0
20230818,162600,1199149120,12080,12080,12080,12080,0
20230818,162500,1199149120,12080,12080,12080,12080,0
20230818,162400,1199149120,12080,12080,12080,12080,0
20230818,162300,1199149120,12080,12080,12080,12080,0
20230818,162200,1199149120,12080,12080,12080,12080,0
20230818,162100,1199149120,12080,12080,12080,12080,0
20230818,162000,1199149120,12080,12080,12080,12080,0
20230818,161900,1199149120,12080,12080,12080,12080,0
20230818,161800,1199149120,12080,12080,12080,12080,0
20230818,161700,1199149120,12080,12080,12080,12080,0
20230818,161600,1199149120,12080,12080,12080,12080,0
20230818,161500,1199149120,12080,12080,12080,12080,0
20230818,161400,1199149120,12080,12080,12080,12080,0
20230818,161300,1199149120,12080,12080,12080,12080,0
20230818,161200,1199149120,12080,12080,12080,12080,0
20230818,161100,1199149120,12080,12080,12080,12080,0
20230818,161000,1199149120,12080,12080,12080,12080,0
20230818,160900,1199149120,12080,12080,12080,12080,0
20230818,160800,1199149120,12080,12080,12080,12080,0
20230818,160700,1199149120,12080,12080,12080,12080,0
20230818,160600,1199149120,12080,12080,12080,12080,1922
20230818,160500,1199149120,12080,12080,12080,12080,0
20230818,160400,1199149120,12080,12080,12080,12080,0
20230818,160300,1199149120,12080,12080,12080,12080,0
20230818,160200,1199149120,12080,12080,12080,12080,0
20230818,160100,1199149120,12080,12080,12080,12080,0
20230818,160000,1199149120,12080,12080,12080,12080,0
20230818,155900,1199149120,12080,12080,12080,12080,0
20230818,155800,1199149120,12080,12080,12080,12080,0
20230818,155700,1199149120,12080,12080,12080,12080,0
20230818,155600,1199149120,12080,12080,12080,12080,0
20230818,155500,1199149120,12080,12080,12080,12080,0
20230818,155400,1199149120,12080,12080,12080,12080,0
20230818,155300,1199149120,12080,12080,12080,12080,0
20230818,155200,1199149120,12080,12080,12080,12080,0
20230818,155100,1199149120,12080,12080,12080,12080,0
20230818,155000,1199149120,12080,12080,12080,12080,0
20230818,154900,1199149120,12080,12080,12080,12080,0
20230818,154800,1199149120,12080,12080,12080,12080,0
20230818,154700,1199149120,12080,12080,12080,12080,0
20230818,154600,1199149120,12080,12080,12080,12080,0
20230818,154500,1199149120,12080,12080,12080,12080,0
20230818,154400,1199149120,12080,12080,12080,12080,0
20230818,154300,1199149120,12080,12080,12080,12080,0
20230818,154200,1199149120,12080,12080,12080,12080,0
20230818,154100,1199149120,12080,12080,12080,12080,0
20230818,154000,1199149120,12080,12080,12080,12080,0
20230818,153900,1199149120,12080,12080,12080,12080,0
20230818,153800,1199149120,12080,12080,12080,12080,0
20230818,153700,1199149120,12080,12080,12080,12080,0
20230818,153600,1199149120,12080,12080,12080,12080,1922
20230818,153500,1199149120,12080,12080,12080,12080,0
20230818,153400,1199149120,12080,12080,12080,12080,0
20230818,153300,1199149120,12080,12080,12080,12080,0
20230818,153200,1199149120,12080,12080,12080,12080,0
20230818,153100,1199149120,12080,12080,12080,12080,0
20230818,153000,1199149120,12080,12080,12080,12080,1922
20230818,152900,1175931360,12080,12080,12080,12080,0
20230818,152800,1175931360,12080,12080,12080,12080,0
20230818,152700,1175931360,12080,12080,12080,12080,0
20230818,152600,1175931360,12080,12080,12080,12080,0
20230818,152500,1175931360,12080,12080,12080,12080,0
20230818,152400,1175931360,12080,12080,12080,12080,0
20230818,152300,1175931360,12080,12080,12080,12080,0
20230818,152200,1175931360,12080,12080,12080,12080,0
20230818,152100,1175931360,12080,12080,12080,12080,0
20230818,152000,1175931360,12080,12080,12080,12080,0
20230818,151900,1175931360,12080,12030,12080,12030,1200
20230818,151800,1161455760,12030,12020,12030,12020,3209
20230818,151700,1122852000,12030,12020,12040,12020,324
20230818,151600,1118952940,12020,12020,12020,12020,20
20230818,151500,1118712540,11880,12040,12040,11810,1719
20230818,151400,1098331430,11860,12070,12070,11860,1315
20230818,151300,1082599220,12070,12070,12070,12070,0
20230818,151200,1082599220,12070,12060,12070,12060,907
20230818,151100,1071651880,11930,12010,12050,11930,977
20230818,151000,1059925710,12050,12010,12050,11930,276
20230818,150900,1056607900,12050,12050,12050,12050,100
20230818,150800,1055402900,12060,12060,12060,12060,0
20230818,150700,1055402900,12060,12060,12060,12060,202
20230818,150600,1052966780,12070,12070,12070,12070,100
20230818,150500,1051759780,12070,12070,12070,12070,14
20230818,150400,1051590800,11950,12080,12090,11950,60
20230818,150300,1050867370,11940,11940,11940,11940,90
20230818,150200,1049792770,12100,12100,12100,12100,0
20230818,150100,1049792770,12100,12100,12100,12100,0
20230818,150000,1049792770,12100,12100,12100,12100,7
20230818,145900,1049708070,12120,12120,12120,12120,0
20230818,145800,1049708070,12120,12060,12120,12060,100
20230818,145700,1048498880,11850,11920,11920,11850,2
20230818,145600,1048475110,12080,12040,12080,12040,309
20230818,145500,1044754390,12040,12040,12040,12040,34
20230818,145400,1044345030,11920,11880,11920,11880,104
20230818,145300,1043106390,11880,11880,11880,11880,3
20230818,145200,1043070750,11800,11800,11800,11800,0
20230818,145100,1043070750,11800,11800,11800,11800,0
20230818,145000,1043070750,11800,11800,11800,11800,0
20230818,144900,1043070750,11800,11800,11800,11800,0
20230818,144800,1043070750,11800,11800,11800,11800,35
20230818,144700,1042657750,11800,11800,11800,11800,2
20230818,144600,1042634150,11800,11800,11800,11800,2
20230818,144500,1042610550,11800,11800,11800,11800,1
20230818,144400,1042598750,11810,11810,11810,11810,37
20230818,144300,1042161780,11800,11810,11830,11730,1837
20230818,144200,1020502980,11810,11800,11810,11800,212
20230818,144100,1018000380,11740,11900,11900,11730,2000
20230818,144000,994479390,12090,12090,12090,12090,0
20230818,143900,994479390,12090,12080,12090,12080,140
20230818,143800,992787950,12080,12080,12080,12080,0
20230818,143700,992787950,12080,12080,12080,12080,0
20230818,143600,992787950,12080,12070,12080,12070,50
20230818,143500,992184050,12080,12080,12080,12080,115
20230818,143400,990794850,12080,12070,12080,12070,446
20230818,143300,985407210,12080,11910,12080,11910,390
20230818,143200,980755600,11900,11900,11900,11900,112
20230818,143100,979422800,11900,11900,11900,11900,2
20230818,143000,979399000,11800,11900,11900,11800,2
20230818,142900,979375300,11900,11900,11900,11900,6
20230818,142800,979303900,11800,11780,11800,11780,418
20230818,142700,974375680,11700,11700,11700,11700,49
20230818,142600,973802380,11700,11700,11700,11700,162
20230818,142500,971906980,11700,11770,11770,11700,103
20230818,142400,970694810,11770,11770,11770,11770,1
20230818,142300,970683040,11770,11770,11770,11770,30
20230818,142200,970329940,11770,11770,11770,11770,4
20230818,142100,970282860,11900,11900,11900,11900,0
20230818,142000,970282860,11900,11900,11900,11900,0
20230818,141900,970282860,11900,11900,11900,11900,9
20230818,141800,970175760,11910,11930,11930,11910,11
20230818,141700,970044550,11600,12130,12140,11600,1063
20230818,141600,957628630,11880,11880,11880,11880,0
20230818,141500,957628630,11880,12000,12000,11880,614
20230818,141400,950261110,12000,12020,12020,12000,217
20230818,141300,947657070,12020,12110,12110,12010,725
20230818,141200,938885040,12110,12020,12110,12020,661
20230818,141100,930928060,12020,11860,12020,11860,950
20230818,141000,919548300,11860,11780,11860,11780,409
20230818,140900,914721910,11750,11750,11750,11750,0
20230818,140800,914721910,11750,11750,11750,11750,0
20230818,140700,914721910,11750,11750,11750,11750,0
20230818,140600,914721910,11750,11750,11750,11750,0
20230818,140500,914721910,11750,11750,11750,11750,103
20230818,140400,913511660,11750,11750,11750,11750,0
20230818,140300,913511660,11750,11660,11750,11660,22
20230818,140200,913253340,11660,11660,11660,11660,10
20230818,140100,913136740,11570,11570,11570,11570,0
20230818,140000,913136740,11570,11570,11570,11570,2
20230818,135900,913113600,11570,11570,11570,11570,0
20230818,135800,913113600,11570,11570,11570,11570,0
20230818,135700,913113600,11570,11570,11570,11570,30
20230818,135600,912766500,11560,11570,11570,11560,22
20230818,135500,912512000,11560,11570,11570,11560,100
20230818,135400,911355700,11560,11560,11560,11560,0
20230818,135300,911355700,11560,11560,11560,11560,0
20230818,135200,911355700,11560,11570,11570,11560,48
20230818,135100,910800760,11560,11660,11660,11560,23
20230818,135000,910534480,11660,11660,11760,11660,92
20230818,134900,909459080,11660,11550,11660,11540,188
20230818,134800,907285070,11550,11550,11550,11550,0
20230818,134700,907285070,11550,11550,11550,11550,0
20230818,134600,907285070,11550,11550,11550,11550,40
20230818,134500,906823070,11410,11410,11410,11410,0
20230818,134400,906823070,11410,11570,11570,11310,1690
20230818,134300,887547310,11650,11790,11790,11560,324
20230818,134200,883789160,11790,11800,11800,11790,4
20230818,134100,883741980,11800,11780,11800,11780,50
20230818,134000,883152680,11710,11710,11710,11710,0
20230818,133900,883152680,11710,11710,11710,11710,0
20230818,133800,883152680,11710,11710,11710,11710,0
20230818,133700,883152680,11710,11710,11710,11710,0
20230818,133600,883152680,11710,11790,11790,11710,3
20230818,133500,883117470,11790,11790,11790,11790,0
20230818,133400,883117470,11790,11790,11790,11790,0
20230818,133300,883117470,11790,11790,11790,11790,2
20230818,133200,883093890,11790,11790,11790,11790,0
20230818,133100,883093890,11790,11790,11790,11790,11
20230818,133000,882964200,11790,11790,11790,11790,6
20230818,132900,882893460,11710,11710,11710,11710,0
20230818,132800,882893460,11710,11710,11710,11710,0
20230818,132700,882893460,11710,11710,11710,11710,0
20230818,132600,882893460,11710,11750,11750,11710,3017
20230818,132500,847503990,11800,11810,11810,11800,1011
20230818,132400,835574080,11820,11840,11840,11820,325
20230818,132300,831729570,11840,11840,11840,11840,0
20230818,132200,831729570,11840,11840,11840,11840,0
20230818,132100,831729570,11840,11840,11840,11840,0
20230818,132000,831729570,11840,11840,11840,11840,0
20230818,131900,831729570,11840,11840,11840,11840,0
20230818,131800,831729570,11840,11840,11840,11840,0
20230818,131700,831729570,11840,11840,11840,11840,0
20230818,131600,831729570,11840,11840,11840,11840,0
20230818,131500,831729570,11840,11840,11840,11840,0
20230818,131400,831729570,11840,11840,11840,11840,0
20230818,131300,831729570,11840,11840,11840,11840,0
20230818,131200,831729570,11840,11840,11840,11840,0
20230818,131100,831729570,11840,11840,11840,11840,400
20230818,131000,826993570,11840,11840,11840,11840,0
20230818,130900,826993570,11840,11860,11860,11840,380
20230818,130800,822491090,11860,11860,11860,11860,0
20230818,130700,822491090,11860,11860,11860,11860,600
20230818,130600,815375090,11860,11860,11860,11860,0
20230818,130500,815375090,11860,11860,11860,11860,0
20230818,130400,815375090,11860,11860,11860,11860,150
20230818,130300,813596090,11860,11860,11860,11860,0
20230818,130200,813596090,11860,11860,11860,11860,0
20230818,130100,813596090,11860,11860,11860,11860,0
20230818,130000,813596090,11860,12040,12040,11860,193
20230818,125900,811298210,12050,12050,12050,12050,0
20230818,125800,811298210,12050,12050,12050,12050,4
20230818,125700,811250010,12050,12050,12050,12050,8
20230818,125600,811153610,12220,12220,12220,12220,0
20230818,125500,811153610,12220,12220,12220,12220,2
20230818,125400,811129170,12220,12220,12220,12220,3
20230818,125300,811092510,12220,12220,12220,12220,2
20230818,125200,811068070,12230,12230,12230,12230,3
20230818,125100,811031380,12230,12240,12240,12060,7
20230818,125000,810946260,12240,12240,12240,12240,6
20230818,124900,810872820,12240,12250,12250,12150,57
20230818,124800,810178870,12250,12250,12250,12250,10
20230818,124700,810056370,12250,12250,12250,12250,14
20230818,124600,809884870,12250,12110,12250,12110,286
20230818,124500,806395030,12100,12090,12130,12090,16
20230818,124400,806201230,12090,12090,12090,12090,8
20230818,124300,806104510,12100,12140,12140,12100,12
20230818,124200,805958930,12040,12050,12070,12040,1787
20230818,124100,784393260,12040,11970,12040,11970,692
20230818,124000,776072860,11970,11970,11970,11970,6
20230818,123900,776001040,11970,11970,11970,11970,110
20230818,123800,774684340,11970,12000,12000,11970,8
20230818,123700,774588520,12000,11870,12000,11870,708
20230818,123600,766095990,11870,11870,11870,11870,8
20230818,123500,766001030,11870,11870,11870,11870,27
20230818,123400,765680540,11870,11670,11870,11670,666
20230818,123300,757828190,11670,11670,11670,11670,1
20230818,123200,757816520,11670,11670,11670,11670,2
20230818,123100,757793180,11670,11670,11670,11670,2
20230818,123000,757769840,11670,11680,11680,11670,44
20230818,122900,757256280,11680,11670,11680,11670,34
20230818,122800,756859190,11670,11670,11670,11670,0
20230818,122700,756859190,11670,11670,11670,11670,3
20230818,122600,756824180,11670,11670,11670,11670,4
20230818,122500,756777500,11670,11670,11670,11670,0
20230818,122400,756777500,11670,11670,11670,11670,83
20230818,122300,755808890,11670,11670,11670,11670,8
20230818,122200,755715530,11670,11670,11670,11670,0
20230818,122100,755715530,11670,11670,11670,11670,0
20230818,122000,755715530,11670,11670,11670,11670,8
20230818,121900,755622170,11670,11670,11670,11670,0
20230818,121800,755622170,11670,11670,11670,11670,0
20230818,121700,755622170,11670,11670,11670,11670,48
20230818,121600,755062010,11670,11670,11670,11670,5
20230818,121500,755003660,11670,11670,11670,11670,11
20230818,121400,754875290,11670,11530,11670,11510,12
20230818,121300,754736950,11530,11490,11530,11490,599
20230818,121200,747845260,11480,11480,11480,11480,0
20230818,121100,747845260,11480,11480,11480,11480,67
20230818,121000,747076100,11480,11480,11480,11480,27
20230818,120900,746766140,11480,11480,11480,11480,2
20230818,120800,746743180,11480,11480,11480,11480,4
20230818,120700,746697260,11480,11390,11480,11390,15
20230818,120600,746525330,11390,11420,11420,11390,1246
20230818,120500,732326660,11420,11440,11440,11420,257
20230818,120400,729391480,11500,11500,11500,11500,27
20230818,120300,729080980,11440,11380,11440,11380,1217
20230818,120200,715179630,11380,11380,11380,11380,832
20230818,120100,705711470,11380,11380,11380,11380,0
20230818,120000,705711470,11380,11420,11420,11380,3
20230818,115900,705677250,11420,11380,11420,11380,1540
20230818,115800,688118010,11370,11370,11370,11370,598
20230818,115700,681318750,11360,11380,11380,11350,703
20230818,115600,673332580,11380,11380,11380,11380,75
20230818,115500,672479080,11380,11460,11460,11380,844
20230818,115400,662842130,11460,11520,11520,11460,150
20230818,115300,661122400,11530,11580,11580,11530,135
20230818,115200,659565700,11580,11500,11580,11490,1035
20230818,115100,647656690,11500,11550,11550,11500,1101
20230818,115000,634971470,11550,11600,11600,11550,24
20230818,114900,634693570,11600,11600,11600,11600,200
20230818,114800,632373570,11600,11600,11600,11600,508
20230818,114700,626480770,11600,11600,11600,11600,0
20230818,114600,626480770,11600,11670,11670,11600,4828
20230818,114500,570340510,11670,11660,11670,11650,153
20230818,114400,568555540,11660,11630,11660,11630,424
20230818,114300,563614870,11630,11630,11630,11630,8
20230818,114200,563521830,11630,11660,11660,11600,1480
20230818,114100,546306280,11700,11700,11700,11700,0
20230818,114000,546306280,11700,11700,11700,11700,8
20230818,113900,546212680,11720,11720,11720,11720,1
20230818,113800,546200960,11720,11720,11720,11720,5
20230818,113700,546142360,11740,11740,11740,11740,0
20230818,113600,546142360,11740,11710,11740,11660,177
20230818,113500,544078210,11650,11730,11730,11650,4230
20230818,113400,494710820,11750,11750,11750,11750,10
20230818,113300,494593320,11750,11750,11750,11740,26
20230818,113200,494288020,11770,11760,11780,11750,51
20230818,113100,493688260,11790,11790,11790,11770,48
20230818,113000,493122970,11790,11830,11830,11720,112
20230818,112900,491808510,11840,11840,11860,11750,25
20230818,112800,491513800,11840,11790,11910,11700,2152
20230818,112700,466292140,11850,11840,11850,11840,120
20230818,112600,464870740,11840,11860,11860,11840,57
20230818,112500,464195220,11860,11860,11860,11860,24
20230818,112400,463910580,12040,12040,12040,12040,0
20230818,112300,463910580,12040,12040,12040,12040,10
20230818,112200,463790180,11950,11840,12050,11840,213
20230818,112100,461255630,11790,11780,11790,11750,1768
20230818,112000,440457150,11780,11800,11800,11780,21
20230818,111900,440209530,11800,11850,11850,11800,1618
20230818,111800,421113000,11850,11860,11860,11850,1060
20230818,111700,408551900,11860,11900,11900,11860,580
20230818,111600,401664690,11900,11920,11920,11900,131
20230818,111500,400104980,11940,11940,11940,11940,30
20230818,111400,399746780,11940,11950,11950,11940,93
20230818,111300,398635530,11950,11950,11950,11950,6
20230818,111200,398563830,11950,11950,11950,11950,10
20230818,111100,398444330,12050,12050,12050,12050,0
20230818,111000,398444330,12050,12050,12050,12050,0
20230818,110900,398444330,12050,12050,12050,12050,0
20230818,110800,398444330,12050,11940,12050,11940,120
20230818,110700,397009330,12060,12060,12060,12060,3
20230818,110600,396973150,12070,12070,12070,12070,0
20230818,110500,396973150,12070,12070,12070,12070,0
20230818,110400,396973150,12070,12070,12070,12070,0
20230818,110300,396973150,12070,12070,12070,12070,0
20230818,110200,396973150,12070,12070,12070,12070,9
20230818,110100,396864520,12070,11990,12070,11990,50
20230818,110000,396261960,11920,11920,11920,11920,0
20230818,105900,396261960,11920,11990,11990,11920,102
20230818,105800,395045980,12080,12080,12080,12080,0
20230818,105700,395045980,12080,12080,12080,12080,0
20230818,105600,395045980,12080,12080,12080,12080,0
20230818,105500,395045980,12080,11980,12080,11900,909
20230818,105400,384214180,11980,11990,11990,11980,288
20230818,105300,380762800,11990,12040,12040,11990,482
20230818,105200,374983110,12040,12050,12050,12040,530
20230818,105100,368601670,12040,12040,12040,12040,0
20230818,105000,368601670,12040,12040,12040,12040,0
20230818,104900,368601670,12040,12040,12040,12040,0
20230818,104800,368601670,12040,12040,12040,12040,0
20230818,104700,368601670,12040,12040,12040,12040,0
20230818,104600,368601670,12040,12040,12040,12040,0
20230818,104500,368601670,12040,12040,12040,12040,7
20230818,104400,368517390,12050,12050,12050,12050,0
20230818,104300,368517390,12050,12050,12050,12050,3
20230818,104200,368481240,12050,12050,12050,12050,10
20230818,104100,368360740,12050,12050,12050,12050,800
20230818,104000,358720740,12050,12050,12050,12050,22
20230818,103900,358455640,12050,12060,12070,12050,367
20230818,103800,354027410,12030,11990,12030,11990,174
20230818,103700,351935830,11980,11980,11980,11980,230
20230818,103600,349180430,11900,11900,11900,11900,72
20230818,103500,348323630,11900,11920,12000,11890,2318
20230818,103400,320729190,11920,12000,12040,11920,1379
20230818,103300,304205220,11990,12020,12050,11990,3570
20230818,103200,261264590,12030,12070,12070,12030,767
20230818,103100,252020930,12080,12130,12130,12080,516
20230818,103000,245765200,12140,12140,12140,12140,0
20230818,102900,245765200,12140,12140,12140,12140,5
20230818,102800,245704500,12140,12140,12140,12140,0
20230818,102700,245704500,12140,12140,12140,12140,10
20230818,102600,245583100,12150,12150,12150,12150,21
20230818,102500,245327950,12120,12120,12120,12120,10
20230818,102400,245206750,12150,12160,12160,12150,82
20230818,102300,244210290,12160,12170,12170,12160,63
20230818,102200,243444180,12170,12170,12170,12170,0
20230818,102100,243444180,12170,12250,12250,12170,410
20230818,102000,238454400,12160,12200,12200,12160,1424
20230818,101900,221126920,12200,12240,12240,12200,135
20230818,101800,219477810,12250,12250,12250,12250,0
20230818,101700,219477810,12250,12250,12250,12250,0
20230818,101600,219477810,12250,12250,12250,12250,0
20230818,101500,219477810,12250,12250,12250,12250,71
20230818,101400,218608060,12250,12250,12250,12250,0
20230818,101300,218608060,12250,12250,12250,12250,0
20230818,101200,218608060,12250,12250,12250,12250,0
20230818,101100,218608060,12250,12250,12250,12250,0
20230818,101000,218608060,12250,12250,12250,12250,0
20230818,100900,218608060,12250,12250,12250,12250,0
20230818,100800,218608060,12250,12250,12250,12250,0
20230818,100700,218608060,12250,12250,12250,12250,0
20230818,100600,218608060,12250,12250,12250,12250,0
20230818,100500,218608060,12250,12250,12250,12250,0
20230818,100400,218608060,12250,12250,12250,12250,0
20230818,100300,218608060,12250,12250,12250,12250,0
20230818,100200,218608060,12250,12330,12330,12250,43
20230818,100100,218080420,12330,12330,12330,12330,0
20230818,100000,218080420,12330,12330,12330,12330,1
20230818,095900,218068090,12330,12330,12330,12330,4
20230818,095800,218018770,12330,12330,12330,12330,0
20230818,095700,218018770,12330,12330,12330,12330,9
20230818,095600,217907800,12330,12330,12330,12330,0
20230818,095500,217907800,12330,12330,12330,12330,0
20230818,095400,217907800,12330,12330,12330,12330,10
20230818,095300,217784500,12330,12330,12330,12330,0
20230818,095200,217784500,12330,12320,12330,12320,617
20230818,095100,210177680,12280,12250,12280,12250,1005
20230818,095000,197866280,12250,12250,12250,12250,0
20230818,094900,197866280,12250,12250,12250,12250,29
20230818,094800,197511030,12250,12250,12250,12250,0
20230818,094700,197511030,12250,12250,12250,12250,0
20230818,094600,197511030,12250,12260,12260,12250,100
20230818,094500,196285560,12280,12280,12280,12280,0
20230818,094400,196285560,12280,12280,12280,12280,0
20230818,094300,196285560,12280,12280,12280,12280,0
20230818,094200,196285560,12280,12280,12280,12280,0
20230818,094100,196285560,12280,12280,12280,12280,0
20230818,094000,196285560,12280,12280,12280,12280,0
20230818,093900,196285560,12280,12280,12280,12280,500
20230818,093800,190145560,12280,12280,12280,12280,210
20230818,093700,187566760,12280,12280,12280,12280,261
20230818,093600,184361680,12280,12280,12280,12280,100
20230818,093500,183133680,12280,12330,12330,12280,187
20230818,093400,180830670,12330,12330,12330,12330,20
20230818,093300,180584070,12330,12330,12330,12330,11
20230818,093200,180448440,12330,12330,12330,12330,31
20230818,093100,180066210,12280,12280,12280,12280,0
20230818,093000,180066210,12280,12280,12280,12280,11
20230818,092900,179931130,12330,12290,12330,12280,85
20230818,092800,178886430,12290,12290,12290,12290,0
20230818,092700,178886430,12290,12290,12290,12290,134
20230818,092600,177239570,12290,12280,12290,12280,67
20230818,092500,176416770,12200,12200,12200,12200,69
20230818,092400,175574970,12160,12160,12160,12160,140
20230818,092300,173872570,12150,12120,12150,12120,407
20230818,092200,168932030,12120,12120,12120,12120,30
20230818,092100,168568430,12120,12040,12120,12040,91
20230818,092000,167471110,12040,12000,12040,12000,319
20230818,091900,163633970,12000,11960,12000,11960,386
20230818,091800,159008220,11950,11870,11950,11870,772
20230818,091700,149826180,11830,11680,11830,11680,991
20230818,091600,138198020,11680,11870,11870,11670,2026
20230818,091500,114391110,11880,11890,11890,11880,460
20230818,091400,108926130,11890,11920,11920,11890,1252
20230818,091300,94019770,12030,12030,12030,12030,4
20230818,091200,93971650,11920,11920,11920,11920,5
20230818,091100,93912050,11980,12040,12040,11980,270
20230818,091000,90676970,11980,12030,12040,11980,696
20230818,090900,82328430,12030,11980,12030,11980,47
20230818,090800,81763470,12030,12040,12040,12000,1152
20230818,090700,67929590,12090,12200,12200,12090,463
20230818,090600,62331700,12200,12200,12200,12070,11
20230818,090500,62197890,12110,12200,12200,12110,249
20230818,090400,59160900,12200,12340,12340,12200,2
20230818,090300,59136360,12200,12390,12390,12200,37
20230818,090200,58678310,12390,12400,12400,12140,139
20230818,090100,56954980,12520,12400,12570,12030,296
20230818,090000,53284420,12400,12490,12500,12400,4268