KissMeData/200230/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,174225885,883,883,883,883,7948
20230818,201000,174225885,883,883,883,883,0
20230818,200900,174225885,883,883,883,883,0
20230818,200800,174225885,883,883,883,883,0
20230818,200700,174225885,883,883,883,883,0
20230818,200600,174225885,883,883,883,883,0
20230818,200500,174225885,883,883,883,883,0
20230818,200400,174225885,883,883,883,883,0
20230818,200300,174225885,883,883,883,883,0
20230818,200200,174225885,883,883,883,883,0
20230818,200100,174225885,883,883,883,883,0
20230818,200000,174225885,883,883,883,883,0
20230818,195900,174225885,883,883,883,883,0
20230818,195800,174225885,883,883,883,883,0
20230818,195700,174225885,883,883,883,883,0
20230818,195600,174225885,883,883,883,883,0
20230818,195500,174225885,883,883,883,883,0
20230818,195400,174225885,883,883,883,883,0
20230818,195300,174225885,883,883,883,883,0
20230818,195200,174225885,883,883,883,883,0
20230818,195100,174225885,883,883,883,883,0
20230818,195000,174225885,883,883,883,883,0
20230818,194900,174225885,883,883,883,883,0
20230818,194800,174225885,883,883,883,883,0
20230818,194700,174225885,883,883,883,883,0
20230818,194600,174225885,883,883,883,883,0
20230818,194500,174225885,883,883,883,883,0
20230818,194400,174225885,883,883,883,883,0
20230818,194300,174225885,883,883,883,883,0
20230818,194200,174225885,883,883,883,883,0
20230818,194100,174225885,883,883,883,883,7948
20230818,194000,174225885,883,883,883,883,0
20230818,193900,174225885,883,883,883,883,0
20230818,193800,174225885,883,883,883,883,0
20230818,193700,174225885,883,883,883,883,0
20230818,193600,174225885,883,883,883,883,0
20230818,193500,174225885,883,883,883,883,0
20230818,193400,174225885,883,883,883,883,0
20230818,193300,174225885,883,883,883,883,0
20230818,193200,174225885,883,883,883,883,0
20230818,193100,174225885,883,883,883,883,0
20230818,193000,174225885,883,883,883,883,0
20230818,192900,174225885,883,883,883,883,0
20230818,192800,174225885,883,883,883,883,0
20230818,192700,174225885,883,883,883,883,0
20230818,192600,174225885,883,883,883,883,0
20230818,192500,174225885,883,883,883,883,0
20230818,192400,174225885,883,883,883,883,0
20230818,192300,174225885,883,883,883,883,0
20230818,192200,174225885,883,883,883,883,0
20230818,192100,174225885,883,883,883,883,0
20230818,192000,174225885,883,883,883,883,0
20230818,191900,174225885,883,883,883,883,0
20230818,191800,174225885,883,883,883,883,0
20230818,191700,174225885,883,883,883,883,0
20230818,191600,174225885,883,883,883,883,0
20230818,191500,174225885,883,883,883,883,0
20230818,191400,174225885,883,883,883,883,0
20230818,191300,174225885,883,883,883,883,0
20230818,191200,174225885,883,883,883,883,0
20230818,191100,174225885,883,883,883,883,7948
20230818,191000,174225885,883,883,883,883,0
20230818,190900,174225885,883,883,883,883,0
20230818,190800,174225885,883,883,883,883,0
20230818,190700,174225885,883,883,883,883,0
20230818,190600,174225885,883,883,883,883,0
20230818,190500,174225885,883,883,883,883,0
20230818,190400,174225885,883,883,883,883,0
20230818,190300,174225885,883,883,883,883,0
20230818,190200,174225885,883,883,883,883,0
20230818,190100,174225885,883,883,883,883,0
20230818,190000,174225885,883,883,883,883,0
20230818,185900,174225885,883,883,883,883,0
20230818,185800,174225885,883,883,883,883,0
20230818,185700,174225885,883,883,883,883,0
20230818,185600,174225885,883,883,883,883,0
20230818,185500,174225885,883,883,883,883,0
20230818,185400,174225885,883,883,883,883,0
20230818,185300,174225885,883,883,883,883,0
20230818,185200,174225885,883,883,883,883,0
20230818,185100,174225885,883,883,883,883,0
20230818,185000,174225885,883,883,883,883,0
20230818,184900,174225885,883,883,883,883,0
20230818,184800,174225885,883,883,883,883,0
20230818,184700,174225885,883,883,883,883,0
20230818,184600,174225885,883,883,883,883,0
20230818,184500,174225885,883,883,883,883,0
20230818,184400,174225885,883,883,883,883,0
20230818,184300,174225885,883,883,883,883,0
20230818,184200,174225885,883,883,883,883,0
20230818,184100,174225885,883,883,883,883,7948
20230818,184000,174225885,883,883,883,883,0
20230818,183900,174225885,883,883,883,883,0
20230818,183800,174225885,883,883,883,883,0
20230818,183700,174225885,883,883,883,883,0
20230818,183600,174225885,883,883,883,883,0
20230818,183500,174225885,883,883,883,883,0
20230818,183400,174225885,883,883,883,883,0
20230818,183300,174225885,883,883,883,883,0
20230818,183200,174225885,883,883,883,883,0
20230818,183100,174225885,883,883,883,883,0
20230818,183000,174225885,883,883,883,883,0
20230818,182900,174225885,883,883,883,883,0
20230818,182800,174225885,883,883,883,883,0
20230818,182700,174225885,883,883,883,883,0
20230818,182600,174225885,883,883,883,883,0
20230818,182500,174225885,883,883,883,883,0
20230818,182400,174225885,883,883,883,883,0
20230818,182300,174225885,883,883,883,883,0
20230818,182200,174225885,883,883,883,883,0
20230818,182100,174225885,883,883,883,883,0
20230818,182000,174225885,883,883,883,883,0
20230818,181900,174225885,883,883,883,883,0
20230818,181800,174225885,883,883,883,883,0
20230818,181700,174225885,883,883,883,883,0
20230818,181600,174225885,883,883,883,883,0
20230818,181500,174225885,883,883,883,883,0
20230818,181400,174225885,883,883,883,883,0
20230818,181300,174225885,883,883,883,883,0
20230818,181200,174225885,883,883,883,883,0
20230818,181100,174225885,883,883,883,883,7948
20230818,181000,174225885,883,883,883,883,0
20230818,180900,174225885,883,883,883,883,0
20230818,180800,174225885,883,883,883,883,0
20230818,180700,174225885,883,883,883,883,0
20230818,180600,174225885,883,883,883,883,0
20230818,180500,174225885,883,883,883,883,0
20230818,180400,174225885,883,883,883,883,0
20230818,180300,174225885,883,883,883,883,0
20230818,180200,174225885,883,883,883,883,0
20230818,180100,174225885,883,883,883,883,0
20230818,180000,174225885,883,883,883,883,0
20230818,175900,174225885,883,883,883,883,0
20230818,175800,174225885,883,883,883,883,0
20230818,175700,174225885,883,883,883,883,0
20230818,175600,174225885,883,883,883,883,0
20230818,175500,174225885,883,883,883,883,0
20230818,175400,174225885,883,883,883,883,0
20230818,175300,174225885,883,883,883,883,0
20230818,175200,174225885,883,883,883,883,0
20230818,175100,174225885,883,883,883,883,0
20230818,175000,174225885,883,883,883,883,0
20230818,174900,174225885,883,883,883,883,0
20230818,174800,174225885,883,883,883,883,0
20230818,174700,174225885,883,883,883,883,0
20230818,174600,174225885,883,883,883,883,0
20230818,174500,174225885,883,883,883,883,0
20230818,174400,174225885,883,883,883,883,0
20230818,174300,174225885,883,883,883,883,0
20230818,174200,174225885,883,883,883,883,0
20230818,174100,174225885,883,883,883,883,7948
20230818,174000,174225885,883,883,883,883,0
20230818,173900,174225885,883,883,883,883,0
20230818,173800,174225885,883,883,883,883,0
20230818,173700,174225885,883,883,883,883,0
20230818,173600,174225885,883,883,883,883,0
20230818,173500,174225885,883,883,883,883,0
20230818,173400,174225885,883,883,883,883,0
20230818,173300,174225885,883,883,883,883,0
20230818,173200,174225885,883,883,883,883,0
20230818,173100,174225885,883,883,883,883,0
20230818,173000,174225885,883,883,883,883,0
20230818,172900,174225885,883,883,883,883,0
20230818,172800,174225885,883,883,883,883,0
20230818,172700,174225885,883,883,883,883,0
20230818,172600,174225885,883,883,883,883,0
20230818,172500,174225885,883,883,883,883,0
20230818,172400,174225885,883,883,883,883,0
20230818,172300,174225885,883,883,883,883,0
20230818,172200,174225885,883,883,883,883,0
20230818,172100,174225885,883,883,883,883,0
20230818,172000,174225885,883,883,883,883,0
20230818,171900,174225885,883,883,883,883,0
20230818,171800,174225885,883,883,883,883,0
20230818,171700,174225885,883,883,883,883,0
20230818,171600,174225885,883,883,883,883,0
20230818,171500,174225885,883,883,883,883,0
20230818,171400,174225885,883,883,883,883,0
20230818,171300,174225885,883,883,883,883,0
20230818,171200,174225885,883,883,883,883,0
20230818,171100,174225885,883,883,883,883,7948
20230818,171000,174225885,883,883,883,883,0
20230818,170900,174225885,883,883,883,883,0
20230818,170800,174225885,883,883,883,883,0
20230818,170700,174225885,883,883,883,883,0
20230818,170600,174225885,883,883,883,883,0
20230818,170500,174225885,883,883,883,883,0
20230818,170400,174225885,883,883,883,883,0
20230818,170300,174225885,883,883,883,883,0
20230818,170200,174225885,883,883,883,883,0
20230818,170100,174225885,883,883,883,883,0
20230818,170000,174225885,883,883,883,883,0
20230818,165900,174225885,883,883,883,883,0
20230818,165800,174225885,883,883,883,883,0
20230818,165700,174225885,883,883,883,883,0
20230818,165600,174225885,883,883,883,883,0
20230818,165500,174225885,883,883,883,883,0
20230818,165400,174225885,883,883,883,883,0
20230818,165300,174225885,883,883,883,883,0
20230818,165200,174225885,883,883,883,883,0
20230818,165100,174225885,883,883,883,883,0
20230818,165000,174225885,883,883,883,883,0
20230818,164900,174225885,883,883,883,883,0
20230818,164800,174225885,883,883,883,883,0
20230818,164700,174225885,883,883,883,883,0
20230818,164600,174225885,883,883,883,883,0
20230818,164500,174225885,883,883,883,883,0
20230818,164400,174225885,883,883,883,883,0
20230818,164300,174225885,883,883,883,883,0
20230818,164200,174225885,883,883,883,883,0
20230818,164100,174225885,883,883,883,883,7948
20230818,164000,174225885,883,883,883,883,0
20230818,163900,174225885,883,883,883,883,0
20230818,163800,174225885,883,883,883,883,0
20230818,163700,174225885,883,883,883,883,0
20230818,163600,174225885,883,883,883,883,0
20230818,163500,174225885,883,883,883,883,0
20230818,163400,174225885,883,883,883,883,0
20230818,163300,174225885,883,883,883,883,0
20230818,163200,174225885,883,883,883,883,0
20230818,163100,174225885,883,883,883,883,0
20230818,163000,174225885,883,883,883,883,0
20230818,162900,174225885,883,883,883,883,0
20230818,162800,174225885,883,883,883,883,0
20230818,162700,174225885,883,883,883,883,0
20230818,162600,174225885,883,883,883,883,0
20230818,162500,174225885,883,883,883,883,0
20230818,162400,174225885,883,883,883,883,0
20230818,162300,174225885,883,883,883,883,0
20230818,162200,174225885,883,883,883,883,0
20230818,162100,174225885,883,883,883,883,0
20230818,162000,174225885,883,883,883,883,0
20230818,161900,174225885,883,883,883,883,0
20230818,161800,174225885,883,883,883,883,0
20230818,161700,174225885,883,883,883,883,0
20230818,161600,174225885,883,883,883,883,0
20230818,161500,174225885,883,883,883,883,0
20230818,161400,174225885,883,883,883,883,0
20230818,161300,174225885,883,883,883,883,0
20230818,161200,174225885,883,883,883,883,0
20230818,161100,174225885,883,883,883,883,7948
20230818,161000,174225885,883,883,883,883,0
20230818,160900,174225885,883,883,883,883,0
20230818,160800,174225885,883,883,883,883,0
20230818,160700,174225885,883,883,883,883,0
20230818,160600,174225885,883,883,883,883,0
20230818,160500,174225885,883,883,883,883,0
20230818,160400,174225885,883,883,883,883,0
20230818,160300,174225885,883,883,883,883,0
20230818,160200,174225885,883,883,883,883,0
20230818,160100,174225885,883,883,883,883,0
20230818,160000,174225885,883,883,883,883,0
20230818,155900,174225885,883,883,883,883,0
20230818,155800,174225885,883,883,883,883,0
20230818,155700,174225885,883,883,883,883,0
20230818,155600,174225885,883,883,883,883,0
20230818,155500,174225885,883,883,883,883,0
20230818,155400,174225885,883,883,883,883,0
20230818,155300,174225885,883,883,883,883,0
20230818,155200,174225885,883,883,883,883,0
20230818,155100,174225885,883,883,883,883,0
20230818,155000,174225885,883,883,883,883,0
20230818,154900,174225885,883,883,883,883,0
20230818,154800,174225885,883,883,883,883,0
20230818,154700,174225885,883,883,883,883,0
20230818,154600,174225885,883,883,883,883,0
20230818,154500,174225885,883,883,883,883,0
20230818,154400,174225885,883,883,883,883,0
20230818,154300,174225885,883,883,883,883,0
20230818,154200,174225885,883,883,883,883,0
20230818,154100,174225885,883,883,883,883,7948
20230818,154000,174225885,883,883,883,883,0
20230818,153900,174225885,883,883,883,883,0
20230818,153800,174225885,883,883,883,883,0
20230818,153700,174225885,883,883,883,883,0
20230818,153600,174225885,883,883,883,883,0
20230818,153500,174225885,883,883,883,883,0
20230818,153400,174225885,883,883,883,883,0
20230818,153300,174225885,883,883,883,883,0
20230818,153200,174225885,883,883,883,883,0
20230818,153100,174225885,883,883,883,883,0
20230818,153000,174225885,883,883,883,883,7948
20230818,152900,167207801,883,883,883,883,0
20230818,152800,167207801,883,883,883,883,0
20230818,152700,167207801,883,883,883,883,0
20230818,152600,167207801,883,883,883,883,0
20230818,152500,167207801,883,883,883,883,0
20230818,152400,167207801,883,883,883,883,0
20230818,152300,167207801,883,883,883,883,0
20230818,152200,167207801,883,883,883,883,0
20230818,152100,167207801,883,883,883,883,0
20230818,152000,167207801,883,883,883,883,0
20230818,151900,167207801,883,883,883,883,500
20230818,151800,166766301,883,883,883,883,100
20230818,151700,166678001,883,883,883,883,1000
20230818,151600,165795001,883,883,883,883,109
20230818,151500,165698754,883,883,883,883,0
20230818,151400,165698754,883,883,883,883,1500
20230818,151300,164374254,883,883,883,883,22
20230818,151200,164354828,883,883,883,883,0
20230818,151100,164354828,883,883,883,883,22
20230818,151000,164335402,881,881,881,881,1
20230818,150900,164334521,882,882,882,882,0
20230818,150800,164334521,882,882,882,882,1600
20230818,150700,162923321,882,882,882,882,0
20230818,150600,162923321,882,882,882,882,6100
20230818,150500,157543121,883,883,883,883,103
20230818,150400,157452172,883,883,883,883,3
20230818,150300,157449523,883,883,883,883,56
20230818,150200,157400075,880,880,880,880,0
20230818,150100,157400075,880,880,880,880,16
20230818,150000,157385995,880,880,880,880,100
20230818,145900,157297995,883,883,883,883,0
20230818,145800,157297995,883,883,883,883,10
20230818,145700,157289165,883,883,883,883,0
20230818,145600,157289165,883,883,883,883,1
20230818,145500,157288282,880,880,880,880,3300
20230818,145400,154384282,880,881,881,880,500
20230818,145300,153943913,881,881,881,881,0
20230818,145200,153943913,881,881,881,881,2
20230818,145100,153942151,881,881,881,881,0
20230818,145000,153942151,881,881,881,881,0
20230818,144900,153942151,881,882,882,881,950
20230818,144800,153105191,883,883,883,883,0
20230818,144700,153105191,883,883,883,883,0
20230818,144600,153105191,883,883,883,883,1
20230818,144500,153104308,883,883,883,883,100
20230818,144400,153016008,883,883,883,883,567
20230818,144300,152515347,883,883,883,883,0
20230818,144200,152515347,883,883,883,883,0
20230818,144100,152515347,883,883,883,883,22
20230818,144000,152495921,883,883,883,883,43
20230818,143900,152457952,883,883,883,883,3411
20230818,143800,149446039,883,883,883,883,1
20230818,143700,149445156,882,882,882,882,0
20230818,143600,149445156,882,882,882,882,0
20230818,143500,149445156,882,882,882,882,0
20230818,143400,149445156,882,882,882,882,0
20230818,143300,149445156,882,882,882,882,0
20230818,143200,149445156,882,882,882,882,0
20230818,143100,149445156,882,881,882,881,351
20230818,143000,149135924,881,881,881,881,0
20230818,142900,149135924,881,881,881,881,0
20230818,142800,149135924,881,881,881,881,1
20230818,142700,149135043,880,880,880,880,0
20230818,142600,149135043,880,881,881,880,2106
20230818,142500,147281324,883,881,883,881,25
20230818,142400,147259260,881,881,883,881,45
20230818,142300,147219574,881,882,882,881,106
20230818,142200,147126085,882,881,882,881,2
20230818,142100,147124322,881,881,881,881,1
20230818,142000,147123441,881,881,881,881,44
20230818,141900,147084677,881,881,881,881,0
20230818,141800,147084677,881,881,881,881,0
20230818,141700,147084677,881,881,881,881,0
20230818,141600,147084677,881,881,881,881,2
20230818,141500,147082915,881,881,881,881,23
20230818,141400,147062652,881,881,881,881,56
20230818,141300,147013316,881,881,881,881,0
20230818,141200,147013316,881,881,881,881,28
20230818,141100,146988648,881,881,881,881,0
20230818,141000,146988648,881,881,881,881,16
20230818,140900,146974552,881,881,881,881,206
20230818,140800,146793066,881,881,881,881,51
20230818,140700,146748135,881,881,881,881,1000
20230818,140600,145867135,881,881,881,881,4
20230818,140500,145863611,881,881,881,881,0
20230818,140400,145863611,881,881,881,881,0
20230818,140300,145863611,881,881,881,881,11
20230818,140200,145853920,880,880,880,880,284
20230818,140100,145604000,881,881,881,881,16
20230818,140000,145589904,881,881,881,881,0
20230818,135900,145589904,881,881,881,881,0
20230818,135800,145589904,881,881,881,881,0
20230818,135700,145589904,881,881,881,881,0
20230818,135600,145589904,881,881,881,881,0
20230818,135500,145589904,881,881,881,881,0
20230818,135400,145589904,881,881,881,881,0
20230818,135300,145589904,881,881,881,881,89
20230818,135200,145511495,881,881,881,881,0
20230818,135100,145511495,881,881,881,881,0
20230818,135000,145511495,881,881,881,881,1569
20230818,134900,144129206,881,881,881,881,1814
20230818,134800,142531072,882,882,882,882,3
20230818,134700,142528426,882,883,883,882,1484
20230818,134600,141219388,883,883,883,883,0
20230818,134500,141219388,883,883,883,883,0
20230818,134400,141219388,883,883,883,883,0
20230818,134300,141219388,883,883,883,883,0
20230818,134200,141219388,883,883,883,883,20
20230818,134100,141201728,883,882,883,882,1488
20230818,134000,139889212,883,883,883,883,0
20230818,133900,139889212,883,883,883,883,261
20230818,133800,139658749,883,883,883,883,0
20230818,133700,139658749,883,883,883,883,120
20230818,133600,139552789,883,884,884,883,1035
20230818,133500,138638883,883,883,883,883,0
20230818,133400,138638883,883,883,883,883,0
20230818,133300,138638883,883,883,883,883,0
20230818,133200,138638883,883,883,883,883,0
20230818,133100,138638883,883,883,883,883,0
20230818,133000,138638883,883,883,883,883,0
20230818,132900,138638883,883,883,883,883,0
20230818,132800,138638883,883,883,883,883,0
20230818,132700,138638883,883,885,885,883,120
20230818,132600,138532725,885,885,885,885,2
20230818,132500,138530955,887,887,887,887,0
20230818,132400,138530955,887,887,887,887,1
20230818,132300,138530068,887,887,887,887,0
20230818,132200,138530068,887,887,887,887,0
20230818,132100,138530068,887,887,887,887,336
20230818,132000,138232036,887,887,887,887,0
20230818,131900,138232036,887,887,887,887,30
20230818,131800,138205426,885,886,886,885,30
20230818,131700,138178856,887,887,887,887,100
20230818,131600,138090156,886,886,886,886,0
20230818,131500,138090156,886,886,886,886,5
20230818,131400,138085726,883,883,883,883,20
20230818,131300,138068066,884,886,886,884,3
20230818,131200,138065412,886,886,886,886,5
20230818,131100,138060982,886,886,886,886,0
20230818,131000,138060982,886,886,886,886,0
20230818,130900,138060982,886,886,886,886,783
20230818,130800,137367244,886,886,886,886,0
20230818,130700,137367244,886,886,886,886,1
20230818,130600,137366358,886,886,886,886,0
20230818,130500,137366358,886,886,886,886,0
20230818,130400,137366358,886,886,886,886,200
20230818,130300,137189158,882,882,882,882,9
20230818,130200,137181220,882,882,882,882,0
20230818,130100,137181220,882,882,882,882,0
20230818,130000,137181220,882,882,882,882,750
20230818,125900,136519720,882,885,885,882,1000
20230818,125800,135636772,882,882,882,882,0
20230818,125700,135636772,882,882,882,882,500
20230818,125600,135195772,886,886,886,886,5
20230818,125500,135191342,881,881,881,881,0
20230818,125400,135191342,881,881,881,881,0
20230818,125300,135191342,881,881,881,881,6
20230818,125200,135186056,881,881,881,881,500
20230818,125100,134745556,885,885,885,885,0
20230818,125000,134745556,885,885,885,885,0
20230818,124900,134745556,885,885,885,885,2469
20230818,124800,132560491,880,880,880,880,0
20230818,124700,132560491,880,880,880,880,0
20230818,124600,132560491,880,880,880,880,733
20230818,124500,131915451,880,880,880,880,0
20230818,124400,131915451,880,882,882,880,500
20230818,124300,131475191,882,882,882,882,0
20230818,124200,131475191,882,882,882,882,0
20230818,124100,131475191,882,882,882,882,0
20230818,124000,131475191,882,882,882,882,0
20230818,123900,131475191,882,882,882,882,0
20230818,123800,131475191,882,882,882,882,0
20230818,123700,131475191,882,882,882,882,0
20230818,123600,131475191,882,882,882,882,1500
20230818,123500,130152191,881,887,887,881,1312
20230818,123400,128992957,887,887,887,887,50
20230818,123300,128948607,887,887,887,887,0
20230818,123200,128948607,887,887,887,887,2
20230818,123100,128946833,885,885,885,885,0
20230818,123000,128946833,885,885,885,885,0
20230818,122900,128946833,885,885,885,885,0
20230818,122800,128946833,885,885,885,885,0
20230818,122700,128946833,885,885,885,885,0
20230818,122600,128946833,885,885,885,885,21
20230818,122500,128928248,886,886,886,886,262
20230818,122400,128696116,886,886,886,886,0
20230818,122300,128696116,886,886,886,886,0
20230818,122200,128696116,886,886,886,886,38
20230818,122100,128662448,886,886,886,886,0
20230818,122000,128662448,886,886,886,886,0
20230818,121900,128662448,886,886,886,886,0
20230818,121800,128662448,886,886,886,886,0
20230818,121700,128662448,886,886,886,886,1
20230818,121600,128661562,886,886,886,886,1
20230818,121500,128660676,886,886,886,886,51
20230818,121400,128615490,886,886,886,886,5
20230818,121300,128611060,891,891,891,891,0
20230818,121200,128611060,891,881,891,881,8999
20230818,121100,120627234,875,875,875,875,0
20230818,121000,120627234,875,876,876,875,1143
20230818,120900,119625967,875,876,876,875,511
20230818,120800,119178332,876,876,876,875,2344
20230818,120700,117124990,884,882,884,875,1719
20230818,120600,115616687,876,876,882,875,13
20230818,120500,115605294,875,876,882,875,334
20230818,120400,115312707,875,881,882,875,2308
20230818,120300,113285528,875,881,881,875,1907
20230818,120200,111607493,875,876,876,875,56
20230818,120100,111558438,881,876,881,875,22
20230818,120000,111539162,875,876,876,875,514
20230818,115900,111088901,875,876,876,875,149
20230818,115800,110958379,875,875,875,875,0
20230818,115700,110958379,875,876,881,875,9
20230818,115600,110950494,875,876,876,875,8
20230818,115500,110943488,875,875,875,875,1
20230818,115400,110942613,880,875,880,875,2
20230818,115300,110940858,880,876,880,875,13
20230818,115200,110929468,875,876,876,875,514
20230818,115100,110479206,875,876,876,875,606
20230818,115000,109948352,875,876,876,875,115
20230818,114900,109847616,875,875,875,875,0
20230818,114800,109847616,875,876,876,875,198
20230818,114700,109674170,880,880,880,880,50
20230818,114600,109630170,880,877,880,876,41
20230818,114500,109594230,875,875,875,875,0
20230818,114400,109594230,875,877,877,875,563
20230818,114300,109100544,876,877,877,876,4500
20230818,114200,105158437,876,876,876,876,1
20230818,114100,105157561,876,878,878,876,900
20230818,114000,104368474,876,876,876,876,0
20230818,113900,104368474,876,879,879,876,17660
20230818,113800,88890704,879,881,881,879,5000
20230818,113700,84494462,879,879,879,879,0
20230818,113600,84494462,879,879,879,879,0
20230818,113500,84494462,879,879,879,879,0
20230818,113400,84494462,879,881,881,879,608
20230818,113300,83959422,879,879,879,879,0
20230818,113200,83959422,879,879,879,879,0
20230818,113100,83959422,879,886,886,879,826
20230818,113000,83233015,886,880,886,880,103
20230818,112900,83142359,880,880,880,880,95
20230818,112800,83058759,879,880,880,879,115
20230818,112700,82957562,880,880,880,879,74
20230818,112600,82892443,886,886,886,886,2
20230818,112500,82890671,879,881,881,879,1000
20230818,112400,82010768,879,880,880,879,265
20230818,112300,81777572,880,880,880,879,12
20230818,112200,81767013,879,879,879,879,0
20230818,112100,81767013,879,886,886,879,6015
20230818,112000,76472205,886,886,886,886,0
20230818,111900,76472205,886,886,886,886,1
20230818,111800,76471319,881,882,882,881,79
20230818,111700,76401642,882,883,883,882,12
20230818,111600,76391048,887,887,887,887,0
20230818,111500,76391048,887,887,887,887,10
20230818,111400,76382178,887,887,887,887,1
20230818,111300,76381291,880,879,880,879,2
20230818,111200,76379532,880,884,888,880,20004
20230818,111100,58759122,884,885,885,884,418
20230818,111000,58389607,884,884,884,884,0
20230818,110900,58389607,884,886,886,884,7001
20230818,110800,52189987,886,887,887,886,180
20230818,110700,52030440,886,888,888,886,3155
20230818,110600,49233772,888,888,888,888,0
20230818,110500,49233772,888,888,888,888,0
20230818,110400,49233772,888,888,888,888,0
20230818,110300,49233772,888,888,888,888,19
20230818,110200,49216900,888,891,891,888,518
20230818,110100,48755403,893,893,893,893,0
20230818,110000,48755403,893,893,893,893,0
20230818,105900,48755403,893,893,893,893,10
20230818,105800,48746473,893,893,893,893,0
20230818,105700,48746473,893,893,893,893,15
20230818,105600,48733078,893,893,893,893,0
20230818,105500,48733078,893,887,893,886,102
20230818,105400,48642628,886,890,890,886,979
20230818,105300,47774260,892,892,892,892,0
20230818,105200,47774260,892,892,892,892,0
20230818,105100,47774260,892,892,892,892,0
20230818,105000,47774260,892,892,892,892,0
20230818,104900,47774260,892,892,892,892,0
20230818,104800,47774260,892,892,892,892,0
20230818,104700,47774260,892,892,892,892,0
20230818,104600,47774260,892,892,892,892,0
20230818,104500,47774260,892,892,892,892,37
20230818,104400,47741256,893,893,893,893,1029
20230818,104300,46822359,893,893,893,893,0
20230818,104200,46822359,893,893,893,893,0
20230818,104100,46822359,893,893,893,893,0
20230818,104000,46822359,893,893,893,893,0
20230818,103900,46822359,893,893,893,893,0
20230818,103800,46822359,893,893,893,893,1
20230818,103700,46821466,886,893,893,886,2085
20230818,103600,44972392,892,892,892,892,0
20230818,103500,44972392,892,892,892,892,0
20230818,103400,44972392,892,892,892,892,0
20230818,103300,44972392,892,892,892,892,10
20230818,103200,44963472,892,892,892,892,0
20230818,103100,44963472,892,892,892,892,60
20230818,103000,44909952,892,892,892,892,50
20230818,102900,44865352,892,892,892,892,0
20230818,102800,44865352,892,892,892,892,0
20230818,102700,44865352,892,892,892,892,606
20230818,102600,44324800,886,886,886,886,0
20230818,102500,44324800,886,886,886,886,400
20230818,102400,43970400,886,886,886,886,0
20230818,102300,43970400,886,886,886,886,0
20230818,102200,43970400,886,886,886,886,0
20230818,102100,43970400,886,886,886,886,0
20230818,102000,43970400,886,886,886,886,0
20230818,101900,43970400,886,887,887,886,600
20230818,101800,43438700,892,892,892,892,1
20230818,101700,43437808,886,886,886,886,0
20230818,101600,43437808,886,886,886,886,0
20230818,101500,43437808,886,886,886,886,0
20230818,101400,43437808,886,886,886,886,0
20230818,101300,43437808,886,886,886,886,0
20230818,101200,43437808,886,886,886,886,0
20230818,101100,43437808,886,886,886,886,0
20230818,101000,43437808,886,886,886,885,6160
20230818,100900,37980208,886,886,886,886,0
20230818,100800,37980208,886,886,886,886,2270
20230818,100700,35968988,886,886,886,886,2
20230818,100600,35967216,886,886,886,886,103
20230818,100500,35875958,885,885,885,885,7
20230818,100400,35869763,886,892,893,886,19594
20230818,100300,18484525,893,893,893,891,527
20230818,100200,18014954,893,893,893,893,12
20230818,100100,18004238,894,894,894,894,0
20230818,100000,18004238,894,894,894,894,111
20230818,095900,17905004,895,895,895,895,20
20230818,095800,17887104,895,895,895,895,0
20230818,095700,17887104,895,895,895,895,20
20230818,095600,17869204,890,890,890,890,106
20230818,095500,17774864,891,895,895,891,1305
20230818,095400,16612105,895,892,895,892,1000
20230818,095300,15717456,891,891,891,891,1
20230818,095200,15716565,891,891,891,891,1
20230818,095100,15715674,892,892,892,892,40
20230818,095000,15679994,892,892,892,892,55
20230818,094900,15630934,892,892,892,892,0
20230818,094800,15630934,892,892,892,892,0
20230818,094700,15630934,892,892,892,892,0
20230818,094600,15630934,892,892,892,892,0
20230818,094500,15630934,892,892,892,892,0
20230818,094400,15630934,892,892,892,892,0
20230818,094300,15630934,892,892,892,892,0
20230818,094200,15630934,892,893,894,892,106
20230818,094100,15536179,894,894,894,894,60
20230818,094000,15482539,894,894,894,894,6
20230818,093900,15477175,889,890,890,889,171
20230818,093800,15325155,889,889,889,889,0
20230818,093700,15325155,889,890,890,889,8
20230818,093600,15318042,895,894,895,894,95
20230818,093500,15233094,894,894,894,894,0
20230818,093400,15233094,894,888,894,888,178
20230818,093300,15075024,888,889,889,888,123
20230818,093200,14965780,894,894,894,894,2
20230818,093100,14963992,888,889,889,888,3676
20230818,093000,11698348,889,889,889,889,789
20230818,092900,10996927,889,889,889,889,225
20230818,092800,10796902,890,891,891,890,1554
20230818,092700,9413798,891,894,894,891,119
20230818,092600,9307669,894,891,894,891,350
20230818,092500,8995697,891,891,891,891,25
20230818,092400,8973422,891,891,892,891,2615
20230818,092300,6643454,891,893,893,891,2722
20230818,092200,4215422,891,894,894,891,905
20230818,092100,3408850,895,895,895,895,13
20230818,092000,3397215,894,894,894,894,1
20230818,091900,3396321,894,894,894,894,3
20230818,091800,3393639,895,895,895,895,0
20230818,091700,3393639,895,895,895,895,0
20230818,091600,3393639,895,895,895,895,0
20230818,091500,3393639,895,895,895,895,0
20230818,091400,3393639,895,896,896,895,103
20230818,091300,3301453,891,891,891,891,500
20230818,091200,2855953,891,891,891,891,0
20230818,091100,2855953,891,891,891,891,874
20230818,091000,2077219,892,892,892,892,29
20230818,090900,2051351,898,898,898,898,10
20230818,090800,2042371,898,898,898,898,0
20230818,090700,2042371,898,898,898,898,2
20230818,090600,2040575,892,892,892,892,0
20230818,090500,2040575,892,892,892,892,17
20230818,090400,2025411,894,894,894,894,0
20230818,090300,2025411,894,894,894,894,0
20230818,090200,2025411,894,894,894,894,0
20230818,090100,2025411,894,894,894,894,19
20230818,090000,2008425,894,894,894,892,2247