KissMeData/018700/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185800,258979408,1846,1846,1846,1846,1185
20230908,185700,258979408,1846,1846,1846,1846,0
20230908,185600,258979408,1846,1846,1846,1846,0
20230908,185500,258979408,1846,1846,1846,1846,0
20230908,185400,258979408,1846,1846,1846,1846,0
20230908,185300,258979408,1846,1846,1846,1846,0
20230908,185200,258979408,1846,1846,1846,1846,0
20230908,185100,258979408,1846,1846,1846,1846,0
20230908,185000,258979408,1846,1846,1846,1846,0
20230908,184900,258979408,1846,1846,1846,1846,0
20230908,184800,258979408,1846,1846,1846,1846,0
20230908,184700,258979408,1846,1846,1846,1846,0
20230908,184600,258979408,1846,1846,1846,1846,0
20230908,184500,258979408,1846,1846,1846,1846,0
20230908,184400,258979408,1846,1846,1846,1846,0
20230908,184300,258979408,1846,1846,1846,1846,0
20230908,184200,258979408,1846,1846,1846,1846,0
20230908,184100,258979408,1846,1846,1846,1846,0
20230908,184000,258979408,1846,1846,1846,1846,0
20230908,183900,258979408,1846,1846,1846,1846,0
20230908,183800,258979408,1846,1846,1846,1846,0
20230908,183700,258979408,1846,1846,1846,1846,0
20230908,183600,258979408,1846,1846,1846,1846,0
20230908,183500,258979408,1846,1846,1846,1846,0
20230908,183400,258979408,1846,1846,1846,1846,0
20230908,183300,258979408,1846,1846,1846,1846,0
20230908,183200,258979408,1846,1846,1846,1846,0
20230908,183100,258979408,1846,1846,1846,1846,0
20230908,183000,258979408,1846,1846,1846,1846,0
20230908,182900,258979408,1846,1846,1846,1846,0
20230908,182800,258979408,1846,1846,1846,1846,1185
20230908,182700,258979408,1846,1846,1846,1846,0
20230908,182600,258979408,1846,1846,1846,1846,0
20230908,182500,258979408,1846,1846,1846,1846,0
20230908,182400,258979408,1846,1846,1846,1846,0
20230908,182300,258979408,1846,1846,1846,1846,0
20230908,182200,258979408,1846,1846,1846,1846,0
20230908,182100,258979408,1846,1846,1846,1846,0
20230908,182000,258979408,1846,1846,1846,1846,0
20230908,181900,258979408,1846,1846,1846,1846,0
20230908,181800,258979408,1846,1846,1846,1846,0
20230908,181700,258979408,1846,1846,1846,1846,0
20230908,181600,258979408,1846,1846,1846,1846,0
20230908,181500,258979408,1846,1846,1846,1846,0
20230908,181400,258979408,1846,1846,1846,1846,0
20230908,181300,258979408,1846,1846,1846,1846,0
20230908,181200,258979408,1846,1846,1846,1846,0
20230908,181100,258979408,1846,1846,1846,1846,0
20230908,181000,258979408,1846,1846,1846,1846,0
20230908,180900,258979408,1846,1846,1846,1846,0
20230908,180800,258979408,1846,1846,1846,1846,0
20230908,180700,258979408,1846,1846,1846,1846,0
20230908,180600,258979408,1846,1846,1846,1846,0
20230908,180500,258979408,1846,1846,1846,1846,0
20230908,180400,258979408,1846,1846,1846,1846,0
20230908,180300,258979408,1846,1846,1846,1846,0
20230908,180200,258979408,1846,1846,1846,1846,0
20230908,180100,258979408,1846,1846,1846,1846,0
20230908,180000,258979408,1846,1846,1846,1846,0
20230908,175900,258979408,1846,1846,1846,1846,0
20230908,175800,258979408,1846,1846,1846,1846,1185
20230908,175700,258979408,1846,1846,1846,1846,0
20230908,175600,258979408,1846,1846,1846,1846,0
20230908,175500,258979408,1846,1846,1846,1846,0
20230908,175400,258979408,1846,1846,1846,1846,0
20230908,175300,258979408,1846,1846,1846,1846,0
20230908,175200,258979408,1846,1846,1846,1846,0
20230908,175100,258979408,1846,1846,1846,1846,0
20230908,175000,258979408,1846,1846,1846,1846,0
20230908,174900,258979408,1846,1846,1846,1846,0
20230908,174800,258979408,1846,1846,1846,1846,0
20230908,174700,258979408,1846,1846,1846,1846,0
20230908,174600,258979408,1846,1846,1846,1846,0
20230908,174500,258979408,1846,1846,1846,1846,0
20230908,174400,258979408,1846,1846,1846,1846,0
20230908,174300,258979408,1846,1846,1846,1846,0
20230908,174200,258979408,1846,1846,1846,1846,0
20230908,174100,258979408,1846,1846,1846,1846,0
20230908,174000,258979408,1846,1846,1846,1846,0
20230908,173900,258979408,1846,1846,1846,1846,0
20230908,173800,258979408,1846,1846,1846,1846,0
20230908,173700,258979408,1846,1846,1846,1846,0
20230908,173600,258979408,1846,1846,1846,1846,0
20230908,173500,258979408,1846,1846,1846,1846,0
20230908,173400,258979408,1846,1846,1846,1846,0
20230908,173300,258979408,1846,1846,1846,1846,0
20230908,173200,258979408,1846,1846,1846,1846,0
20230908,173100,258979408,1846,1846,1846,1846,0
20230908,173000,258979408,1846,1846,1846,1846,0
20230908,172900,258979408,1846,1846,1846,1846,0
20230908,172800,258979408,1846,1846,1846,1846,1185
20230908,172700,258979408,1846,1846,1846,1846,0
20230908,172600,258979408,1846,1846,1846,1846,0
20230908,172500,258979408,1846,1846,1846,1846,0
20230908,172400,258979408,1846,1846,1846,1846,0
20230908,172300,258979408,1846,1846,1846,1846,0
20230908,172200,258979408,1846,1846,1846,1846,0
20230908,172100,258979408,1846,1846,1846,1846,0
20230908,172000,258979408,1846,1846,1846,1846,0
20230908,171900,258979408,1846,1846,1846,1846,0
20230908,171800,258979408,1846,1846,1846,1846,0
20230908,171700,258979408,1846,1846,1846,1846,0
20230908,171600,258979408,1846,1846,1846,1846,0
20230908,171500,258979408,1846,1846,1846,1846,0
20230908,171400,258979408,1846,1846,1846,1846,0
20230908,171300,258979408,1846,1846,1846,1846,0
20230908,171200,258979408,1846,1846,1846,1846,0
20230908,171100,258979408,1846,1846,1846,1846,0
20230908,171000,258979408,1846,1846,1846,1846,0
20230908,170900,258979408,1846,1846,1846,1846,0
20230908,170800,258979408,1846,1846,1846,1846,0
20230908,170700,258979408,1846,1846,1846,1846,0
20230908,170600,258979408,1846,1846,1846,1846,0
20230908,170500,258979408,1846,1846,1846,1846,0
20230908,170400,258979408,1846,1846,1846,1846,0
20230908,170300,258979408,1846,1846,1846,1846,0
20230908,170200,258979408,1846,1846,1846,1846,0
20230908,170100,258979408,1846,1846,1846,1846,0
20230908,170000,258979408,1846,1846,1846,1846,0
20230908,165900,258979408,1846,1846,1846,1846,0
20230908,165800,258979408,1846,1846,1846,1846,1185
20230908,165700,258979408,1846,1846,1846,1846,0
20230908,165600,258979408,1846,1846,1846,1846,0
20230908,165500,258979408,1846,1846,1846,1846,0
20230908,165400,258979408,1846,1846,1846,1846,0
20230908,165300,258979408,1846,1846,1846,1846,0
20230908,165200,258979408,1846,1846,1846,1846,0
20230908,165100,258979408,1846,1846,1846,1846,0
20230908,165000,258979408,1846,1846,1846,1846,0
20230908,164900,258979408,1846,1846,1846,1846,0
20230908,164800,258979408,1846,1846,1846,1846,0
20230908,164700,258979408,1846,1846,1846,1846,0
20230908,164600,258979408,1846,1846,1846,1846,0
20230908,164500,258979408,1846,1846,1846,1846,0
20230908,164400,258979408,1846,1846,1846,1846,0
20230908,164300,258979408,1846,1846,1846,1846,0
20230908,164200,258979408,1846,1846,1846,1846,0
20230908,164100,258979408,1846,1846,1846,1846,0
20230908,164000,258979408,1846,1846,1846,1846,0
20230908,163900,258979408,1846,1846,1846,1846,0
20230908,163800,258979408,1846,1846,1846,1846,0
20230908,163700,258979408,1846,1846,1846,1846,0
20230908,163600,258979408,1846,1846,1846,1846,0
20230908,163500,258979408,1846,1846,1846,1846,0
20230908,163400,258979408,1846,1846,1846,1846,0
20230908,163300,258979408,1846,1846,1846,1846,0
20230908,163200,258979408,1846,1846,1846,1846,0
20230908,163100,258979408,1846,1846,1846,1846,0
20230908,163000,258979408,1846,1846,1846,1846,0
20230908,162900,258979408,1846,1846,1846,1846,0
20230908,162800,258979408,1846,1846,1846,1846,1185
20230908,162700,258979408,1846,1846,1846,1846,0
20230908,162600,258979408,1846,1846,1846,1846,0
20230908,162500,258979408,1846,1846,1846,1846,0
20230908,162400,258979408,1846,1846,1846,1846,0
20230908,162300,258979408,1846,1846,1846,1846,0
20230908,162200,258979408,1846,1846,1846,1846,0
20230908,162100,258979408,1846,1846,1846,1846,0
20230908,162000,258979408,1846,1846,1846,1846,0
20230908,161900,258979408,1846,1846,1846,1846,0
20230908,161800,258979408,1846,1846,1846,1846,0
20230908,161700,258979408,1846,1846,1846,1846,0
20230908,161600,258979408,1846,1846,1846,1846,0
20230908,161500,258979408,1846,1846,1846,1846,0
20230908,161400,258979408,1846,1846,1846,1846,0
20230908,161300,258979408,1846,1846,1846,1846,0
20230908,161200,258979408,1846,1846,1846,1846,0
20230908,161100,258979408,1846,1846,1846,1846,0
20230908,161000,258979408,1846,1846,1846,1846,0
20230908,160900,258979408,1846,1846,1846,1846,0
20230908,160800,258979408,1846,1846,1846,1846,0
20230908,160700,258979408,1846,1846,1846,1846,0
20230908,160600,258979408,1846,1846,1846,1846,0
20230908,160500,258979408,1846,1846,1846,1846,0
20230908,160400,258979408,1846,1846,1846,1846,0
20230908,160300,258979408,1846,1846,1846,1846,0
20230908,160200,258979408,1846,1846,1846,1846,0
20230908,160100,258979408,1846,1846,1846,1846,0
20230908,160000,258979408,1846,1846,1846,1846,0
20230908,155900,258979408,1846,1846,1846,1846,0
20230908,155800,258979408,1846,1846,1846,1846,1185
20230908,155700,258979408,1846,1846,1846,1846,0
20230908,155600,258979408,1846,1846,1846,1846,0
20230908,155500,258979408,1846,1846,1846,1846,0
20230908,155400,258979408,1846,1846,1846,1846,0
20230908,155300,258979408,1846,1846,1846,1846,0
20230908,155200,258979408,1846,1846,1846,1846,0
20230908,155100,258979408,1846,1846,1846,1846,0
20230908,155000,258979408,1846,1846,1846,1846,0
20230908,154900,258979408,1846,1846,1846,1846,0
20230908,154800,258979408,1846,1846,1846,1846,0
20230908,154700,258979408,1846,1846,1846,1846,0
20230908,154600,258979408,1846,1846,1846,1846,0
20230908,154500,258979408,1846,1846,1846,1846,0
20230908,154400,258979408,1846,1846,1846,1846,0
20230908,154300,258979408,1846,1846,1846,1846,0
20230908,154200,258979408,1846,1846,1846,1846,0
20230908,154100,258979408,1846,1846,1846,1846,0
20230908,154000,258979408,1846,1846,1846,1846,0
20230908,153900,258979408,1846,1846,1846,1846,0
20230908,153800,258979408,1846,1846,1846,1846,0
20230908,153700,258979408,1846,1846,1846,1846,0
20230908,153600,258979408,1846,1846,1846,1846,0
20230908,153500,258979408,1846,1846,1846,1846,0
20230908,153400,258979408,1846,1846,1846,1846,0
20230908,153300,258979408,1846,1846,1846,1846,0
20230908,153200,258979408,1846,1846,1846,1846,0
20230908,153100,258979408,1846,1846,1846,1846,0
20230908,153000,258979408,1846,1846,1846,1846,1185
20230908,152900,256791898,1841,1841,1841,1841,0
20230908,152800,256791898,1841,1841,1841,1841,0
20230908,152700,256791898,1841,1841,1841,1841,0
20230908,152600,256791898,1841,1841,1841,1841,0
20230908,152500,256791898,1841,1841,1841,1841,0
20230908,152400,256791898,1841,1841,1841,1841,0
20230908,152300,256791898,1841,1841,1841,1841,0
20230908,152200,256791898,1841,1841,1841,1841,0
20230908,152100,256791898,1841,1841,1841,1841,0
20230908,152000,256791898,1841,1841,1841,1841,0
20230908,151900,256791898,1841,1841,1841,1838,2001
20230908,151800,253110669,1842,1842,1842,1842,51
20230908,151700,253016727,1842,1842,1842,1842,0
20230908,151600,253016727,1842,1844,1844,1842,194
20230908,151500,252659327,1844,1844,1844,1844,1
20230908,151400,252657483,1841,1841,1841,1841,1905
20230908,151300,249150378,1844,1844,1844,1844,1
20230908,151200,249148534,1841,1841,1841,1841,0
20230908,151100,249148534,1841,1841,1841,1841,0
20230908,151000,249148534,1841,1843,1843,1841,2000
20230908,150900,245466144,1843,1843,1843,1843,0
20230908,150800,245466144,1843,1843,1843,1843,0
20230908,150700,245466144,1843,1843,1843,1843,1619
20230908,150600,242482327,1842,1843,1843,1842,34
20230908,150500,242419698,1841,1841,1841,1841,0
20230908,150400,242419698,1841,1841,1841,1841,0
20230908,150300,242419698,1841,1841,1841,1841,0
20230908,150200,242419698,1841,1841,1841,1841,0
20230908,150100,242419698,1841,1842,1842,1841,28
20230908,150000,242368140,1842,1842,1842,1842,10
20230908,145900,242349720,1843,1843,1843,1842,33
20230908,145800,242288906,1841,1841,1841,1841,0
20230908,145700,242288906,1841,1841,1841,1841,0
20230908,145600,242288906,1841,1842,1842,1841,4
20230908,145500,242281540,1843,1843,1843,1843,2
20230908,145400,242277854,1840,1841,1841,1840,5000
20230908,145300,233077846,1844,1844,1844,1844,3
20230908,145200,233072314,1840,1840,1840,1840,0
20230908,145100,233072314,1840,1840,1840,1840,0
20230908,145000,233072314,1840,1840,1840,1840,0
20230908,144900,233072314,1840,1840,1840,1840,0
20230908,144800,233072314,1840,1840,1840,1840,0
20230908,144700,233072314,1840,1841,1841,1840,1000
20230908,144600,231232313,1840,1841,1841,1840,2000
20230908,144500,227552302,1840,1841,1841,1840,3716
20230908,144400,220714832,1840,1840,1840,1840,0
20230908,144300,220714832,1840,1840,1840,1840,0
20230908,144200,220714832,1840,1840,1840,1840,0
20230908,144100,220714832,1840,1841,1841,1840,2023
20230908,144000,216992412,1845,1845,1845,1845,0
20230908,143900,216992412,1845,1845,1845,1845,0
20230908,143800,216992412,1845,1840,1845,1840,601
20230908,143700,215886567,1839,1843,1843,1839,3267
20230908,143600,209874106,1846,1846,1846,1846,0
20230908,143500,209874106,1846,1846,1846,1846,0
20230908,143400,209874106,1846,1846,1846,1846,182
20230908,143300,209538134,1840,1840,1840,1840,0
20230908,143200,209538134,1840,1840,1840,1840,85
20230908,143100,209381734,1840,1840,1840,1840,0
20230908,143000,209381734,1840,1840,1840,1840,0
20230908,142900,209381734,1840,1840,1840,1840,200
20230908,142800,209013734,1840,1840,1840,1840,300
20230908,142700,208461734,1840,1840,1840,1840,0
20230908,142600,208461734,1840,1840,1840,1840,0
20230908,142500,208461734,1840,1840,1840,1840,234
20230908,142400,208031174,1840,1840,1840,1840,0
20230908,142300,208031174,1840,1846,1846,1840,4000
20230908,142200,200665843,1846,1846,1846,1846,0
20230908,142100,200665843,1846,1846,1846,1846,0
20230908,142000,200665843,1846,1846,1846,1846,0
20230908,141900,200665843,1846,1846,1846,1846,1
20230908,141800,200663997,1847,1847,1847,1847,0
20230908,141700,200663997,1847,1847,1847,1847,0
20230908,141600,200663997,1847,1847,1847,1847,0
20230908,141500,200663997,1847,1847,1847,1847,1000
20230908,141400,198816997,1847,1847,1847,1847,0
20230908,141300,198816997,1847,1847,1847,1847,0
20230908,141200,198816997,1847,1847,1847,1847,10
20230908,141100,198798527,1848,1848,1848,1848,0
20230908,141000,198798527,1848,1848,1848,1848,0
20230908,140900,198798527,1848,1848,1848,1848,1
20230908,140800,198796679,1847,1847,1847,1847,0
20230908,140700,198796679,1847,1847,1847,1847,0
20230908,140600,198796679,1847,1847,1847,1847,3
20230908,140500,198791138,1848,1847,1848,1847,23
20230908,140400,198748656,1847,1847,1847,1847,1
20230908,140300,198746809,1847,1844,1847,1844,190
20230908,140200,198395927,1844,1844,1844,1844,0
20230908,140100,198395927,1844,1844,1844,1844,2310
20230908,140000,194136287,1844,1844,1844,1844,0
20230908,135900,194136287,1844,1844,1844,1844,0
20230908,135800,194136287,1844,1844,1844,1844,0
20230908,135700,194136287,1844,1844,1844,1844,0
20230908,135600,194136287,1844,1844,1844,1844,785
20230908,135500,192688747,1844,1844,1844,1844,1745
20230908,135400,189470967,1844,1844,1844,1844,64
20230908,135300,189352951,1845,1845,1845,1845,0
20230908,135200,189352951,1845,1845,1845,1845,12
20230908,135100,189330811,1844,1844,1844,1844,0
20230908,135000,189330811,1844,1844,1844,1844,0
20230908,134900,189330811,1844,1844,1844,1844,0
20230908,134800,189330811,1844,1844,1844,1844,0
20230908,134700,189330811,1844,1844,1844,1844,0
20230908,134600,189330811,1844,1844,1844,1844,0
20230908,134500,189330811,1844,1844,1844,1844,0
20230908,134400,189330811,1844,1844,1844,1844,0
20230908,134300,189330811,1844,1844,1844,1844,0
20230908,134200,189330811,1844,1844,1844,1844,0
20230908,134100,189330811,1844,1844,1844,1844,0
20230908,134000,189330811,1844,1844,1844,1844,1000
20230908,133900,187486811,1845,1845,1845,1845,0
20230908,133800,187486811,1845,1845,1845,1845,0
20230908,133700,187486811,1845,1845,1845,1845,207
20230908,133600,187104896,1844,1844,1844,1844,74
20230908,133500,186968440,1849,1847,1849,1847,1623
20230908,133400,183969508,1847,1847,1847,1847,0
20230908,133300,183969508,1847,1847,1847,1847,0
20230908,133200,183969508,1847,1847,1847,1847,0
20230908,133100,183969508,1847,1847,1847,1847,0
20230908,133000,183969508,1847,1847,1847,1847,0
20230908,132900,183969508,1847,1847,1847,1847,0
20230908,132800,183969508,1847,1847,1847,1847,0
20230908,132700,183969508,1847,1847,1847,1847,0
20230908,132600,183969508,1847,1847,1847,1847,0
20230908,132500,183969508,1847,1847,1847,1847,0
20230908,132400,183969508,1847,1846,1847,1846,11
20230908,132300,183949201,1844,1844,1844,1844,0
20230908,132200,183949201,1844,1844,1844,1844,0
20230908,132100,183949201,1844,1844,1844,1844,0
20230908,132000,183949201,1844,1844,1844,1844,0
20230908,131900,183949201,1844,1844,1844,1844,0
20230908,131800,183949201,1844,1844,1844,1844,0
20230908,131700,183949201,1844,1844,1844,1844,0
20230908,131600,183949201,1844,1844,1844,1844,0
20230908,131500,183949201,1844,1844,1844,1844,0
20230908,131400,183949201,1844,1844,1844,1844,0
20230908,131300,183949201,1844,1844,1844,1844,0
20230908,131200,183949201,1844,1844,1844,1844,0
20230908,131100,183949201,1844,1844,1844,1844,0
20230908,131000,183949201,1844,1844,1844,1844,2013
20230908,130900,180237229,1844,1844,1844,1844,5
20230908,130800,180228009,1845,1845,1845,1845,6
20230908,130700,180216939,1845,1846,1846,1845,123
20230908,130600,179989994,1846,1846,1846,1846,0
20230908,130500,179989994,1846,1846,1846,1846,0
20230908,130400,179989994,1846,1846,1846,1846,0
20230908,130300,179989994,1846,1846,1846,1846,566
20230908,130200,178945158,1845,1845,1845,1845,0
20230908,130100,178945158,1845,1845,1845,1845,0
20230908,130000,178945158,1845,1845,1845,1845,0
20230908,125900,178945158,1845,1845,1845,1845,0
20230908,125800,178945158,1845,1845,1845,1845,2
20230908,125700,178941468,1845,1845,1845,1845,0
20230908,125600,178941468,1845,1845,1845,1845,0
20230908,125500,178941468,1845,1845,1845,1845,0
20230908,125400,178941468,1845,1845,1845,1845,0
20230908,125300,178941468,1845,1845,1845,1845,0
20230908,125200,178941468,1845,1845,1845,1845,515
20230908,125100,177991293,1844,1844,1844,1844,124
20230908,125000,177762637,1844,1844,1844,1844,0
20230908,124900,177762637,1844,1844,1844,1844,0
20230908,124800,177762637,1844,1844,1844,1844,0
20230908,124700,177762637,1844,1844,1844,1844,0
20230908,124600,177762637,1844,1844,1844,1844,0
20230908,124500,177762637,1844,1844,1844,1844,0
20230908,124400,177762637,1844,1844,1844,1844,0
20230908,124300,177762637,1844,1844,1844,1844,0
20230908,124200,177762637,1844,1844,1844,1844,0
20230908,124100,177762637,1844,1844,1844,1844,0
20230908,124000,177762637,1844,1844,1844,1844,0
20230908,123900,177762637,1844,1844,1844,1844,0
20230908,123800,177762637,1844,1844,1844,1844,0
20230908,123700,177762637,1844,1844,1844,1844,0
20230908,123600,177762637,1844,1844,1844,1844,2
20230908,123500,177758949,1842,1842,1842,1842,0
20230908,123400,177758949,1842,1842,1842,1842,28
20230908,123300,177707373,1842,1844,1844,1842,144
20230908,123200,177441840,1845,1845,1845,1845,11
20230908,123100,177421545,1844,1844,1844,1844,30
20230908,123000,177366225,1845,1845,1845,1845,0
20230908,122900,177366225,1845,1845,1845,1845,0
20230908,122800,177366225,1845,1844,1845,1844,5
20230908,122700,177357004,1844,1844,1844,1844,30
20230908,122600,177301684,1844,1844,1844,1844,37
20230908,122500,177233456,1844,1844,1844,1844,258
20230908,122400,176757704,1841,1841,1841,1841,0
20230908,122300,176757704,1841,1841,1841,1841,0
20230908,122200,176757704,1841,1841,1841,1841,0
20230908,122100,176757704,1841,1841,1841,1841,0
20230908,122000,176757704,1841,1841,1841,1841,0
20230908,121900,176757704,1841,1841,1841,1841,0
20230908,121800,176757704,1841,1841,1841,1841,16
20230908,121700,176728248,1841,1844,1844,1841,67
20230908,121600,176604805,1844,1844,1844,1844,168
20230908,121500,176295013,1841,1841,1841,1841,40
20230908,121400,176221373,1841,1841,1841,1841,0
20230908,121300,176221373,1841,1841,1841,1841,0
20230908,121200,176221373,1841,1841,1841,1841,0
20230908,121100,176221373,1841,1841,1841,1841,0
20230908,121000,176221373,1841,1844,1844,1841,116
20230908,120900,176007475,1844,1844,1844,1844,226
20230908,120800,175590731,1841,1841,1841,1841,0
20230908,120700,175590731,1841,1841,1841,1841,0
20230908,120600,175590731,1841,1841,1841,1841,2
20230908,120500,175587049,1845,1845,1845,1845,0
20230908,120400,175587049,1845,1845,1845,1845,0
20230908,120300,175587049,1845,1845,1845,1845,50
20230908,120200,175494799,1845,1845,1845,1845,0
20230908,120100,175494799,1845,1845,1845,1845,0
20230908,120000,175494799,1845,1845,1845,1845,0
20230908,115900,175494799,1845,1845,1845,1845,0
20230908,115800,175494799,1845,1845,1845,1845,0
20230908,115700,175494799,1845,1845,1845,1845,0
20230908,115600,175494799,1845,1845,1845,1845,0
20230908,115500,175494799,1845,1845,1845,1845,2
20230908,115400,175491109,1845,1845,1845,1845,0
20230908,115300,175491109,1845,1845,1845,1845,0
20230908,115200,175491109,1845,1845,1845,1845,0
20230908,115100,175491109,1845,1845,1845,1845,0
20230908,115000,175491109,1845,1845,1845,1845,0
20230908,114900,175491109,1845,1845,1845,1845,1
20230908,114800,175489264,1845,1845,1845,1845,1
20230908,114700,175487419,1840,1840,1840,1840,0
20230908,114600,175487419,1840,1840,1840,1840,1000
20230908,114500,173647419,1845,1845,1845,1845,0
20230908,114400,173647419,1845,1845,1845,1845,0
20230908,114300,173647419,1845,1845,1845,1845,0
20230908,114200,173647419,1845,1845,1845,1845,0
20230908,114100,173647419,1845,1845,1845,1845,0
20230908,114000,173647419,1845,1845,1845,1845,0
20230908,113900,173647419,1845,1845,1845,1845,0
20230908,113800,173647419,1845,1845,1845,1845,28
20230908,113700,173595759,1845,1845,1845,1845,1
20230908,113600,173593914,1840,1840,1840,1840,0
20230908,113500,173593914,1840,1840,1840,1840,0
20230908,113400,173593914,1840,1840,1840,1840,0
20230908,113300,173593914,1840,1840,1840,1840,0
20230908,113200,173593914,1840,1840,1840,1840,0
20230908,113100,173593914,1840,1840,1840,1840,0
20230908,113000,173593914,1840,1840,1840,1840,0
20230908,112900,173593914,1840,1840,1840,1840,0
20230908,112800,173593914,1840,1840,1840,1840,0
20230908,112700,173593914,1840,1840,1840,1840,0
20230908,112600,173593914,1840,1840,1840,1840,0
20230908,112500,173593914,1840,1840,1840,1840,1498
20230908,112400,170837594,1835,1842,1843,1835,21674
20230908,112300,130927154,1842,1842,1842,1842,599
20230908,112200,129823796,1842,1842,1842,1842,0
20230908,112100,129823796,1842,1842,1842,1842,86
20230908,112000,129665384,1842,1842,1842,1842,0
20230908,111900,129665384,1842,1842,1842,1842,0
20230908,111800,129665384,1842,1842,1842,1842,69
20230908,111700,129538286,1842,1842,1842,1842,250
20230908,111600,129077786,1842,1842,1842,1842,0
20230908,111500,129077786,1842,1842,1842,1842,0
20230908,111400,129077786,1842,1842,1842,1842,0
20230908,111300,129077786,1842,1844,1844,1842,1502
20230908,111200,126309102,1842,1842,1842,1842,0
20230908,111100,126309102,1842,1842,1842,1842,0
20230908,111000,126309102,1842,1843,1843,1842,10
20230908,110900,126290674,1845,1845,1845,1845,0
20230908,110800,126290674,1845,1845,1845,1845,0
20230908,110700,126290674,1845,1845,1845,1845,0
20230908,110600,126290674,1845,1845,1845,1845,0
20230908,110500,126290674,1845,1845,1845,1845,0
20230908,110400,126290674,1845,1845,1845,1845,0
20230908,110300,126290674,1845,1844,1845,1844,45
20230908,110200,126207651,1844,1844,1844,1844,0
20230908,110100,126207651,1844,1844,1844,1844,0
20230908,110000,126207651,1844,1843,1844,1843,628
20230908,105900,125050218,1843,1843,1843,1843,0
20230908,105800,125050218,1843,1843,1843,1843,401
20230908,105700,124311175,1844,1844,1844,1844,4
20230908,105600,124303799,1844,1844,1844,1844,2
20230908,105500,124300111,1840,1840,1840,1840,0
20230908,105400,124300111,1840,1840,1840,1840,0
20230908,105300,124300111,1840,1840,1840,1840,0
20230908,105200,124300111,1840,1840,1840,1840,0
20230908,105100,124300111,1840,1840,1840,1840,0
20230908,105000,124300111,1840,1840,1840,1840,0
20230908,104900,124300111,1840,1840,1840,1840,0
20230908,104800,124300111,1840,1840,1840,1840,0
20230908,104700,124300111,1840,1840,1840,1840,0
20230908,104600,124300111,1840,1840,1840,1840,0
20230908,104500,124300111,1840,1840,1840,1840,0
20230908,104400,124300111,1840,1840,1840,1840,0
20230908,104300,124300111,1840,1840,1840,1840,0
20230908,104200,124300111,1840,1840,1840,1840,20
20230908,104100,124263311,1840,1840,1840,1840,0
20230908,104000,124263311,1840,1840,1840,1840,0
20230908,103900,124263311,1840,1840,1840,1840,0
20230908,103800,124263311,1840,1840,1840,1840,0
20230908,103700,124263311,1840,1840,1840,1840,0
20230908,103600,124263311,1840,1840,1840,1840,292
20230908,103500,123726031,1840,1840,1840,1840,0
20230908,103400,123726031,1840,1840,1840,1840,760
20230908,103300,122327631,1840,1840,1840,1840,40
20230908,103200,122254031,1839,1840,1842,1839,35634
20230908,103100,56621154,1840,1842,1842,1840,3056
20230908,103000,50994793,1850,1850,1850,1850,0
20230908,102900,50994793,1850,1850,1850,1850,0
20230908,102800,50994793,1850,1850,1850,1850,0
20230908,102700,50994793,1850,1850,1850,1850,100
20230908,102600,50809793,1850,1850,1850,1850,6
20230908,102500,50798693,1850,1850,1850,1850,1
20230908,102400,50796843,1841,1841,1841,1841,0
20230908,102300,50796843,1841,1845,1850,1841,1168
20230908,102200,48645236,1842,1842,1842,1842,0
20230908,102100,48645236,1842,1842,1842,1842,0
20230908,102000,48645236,1842,1842,1842,1842,0
20230908,101900,48645236,1842,1842,1842,1842,0
20230908,101800,48645236,1842,1842,1842,1842,0
20230908,101700,48645236,1842,1842,1842,1842,0
20230908,101600,48645236,1842,1842,1842,1842,25
20230908,101500,48599186,1841,1841,1841,1841,0
20230908,101400,48599186,1841,1841,1841,1841,0
20230908,101300,48599186,1841,1841,1841,1841,0
20230908,101200,48599186,1841,1841,1841,1841,0
20230908,101100,48599186,1841,1841,1841,1841,0
20230908,101000,48599186,1841,1841,1841,1841,0
20230908,100900,48599186,1841,1841,1841,1841,309
20230908,100800,48030317,1850,1848,1850,1848,100
20230908,100700,47845429,1841,1848,1848,1841,63
20230908,100600,47729348,1841,1841,1848,1841,21
20230908,100500,47690652,1841,1841,1841,1841,0
20230908,100400,47690652,1841,1848,1848,1841,15
20230908,100300,47663030,1849,1849,1849,1849,0
20230908,100200,47663030,1849,1849,1849,1849,0
20230908,100100,47663030,1849,1850,1850,1849,305
20230908,100000,47098785,1850,1850,1850,1850,0
20230908,095900,47098785,1850,1850,1850,1850,5
20230908,095800,47089535,1850,1850,1850,1850,0
20230908,095700,47089535,1850,1850,1850,1850,0
20230908,095600,47089535,1850,1850,1850,1850,0
20230908,095500,47089535,1850,1850,1850,1850,0
20230908,095400,47089535,1850,1850,1850,1850,0
20230908,095300,47089535,1850,1850,1850,1850,0
20230908,095200,47089535,1850,1850,1850,1850,5
20230908,095100,47080285,1840,1840,1840,1840,0
20230908,095000,47080285,1840,1840,1840,1840,200
20230908,094900,46712285,1840,1840,1840,1840,0
20230908,094800,46712285,1840,1842,1842,1840,12383
20230908,094700,23923734,1853,1853,1853,1853,50
20230908,094600,23831084,1853,1853,1853,1853,0
20230908,094500,23831084,1853,1853,1853,1853,0
20230908,094400,23831084,1853,1853,1853,1853,0
20230908,094300,23831084,1853,1853,1853,1853,0
20230908,094200,23831084,1853,1853,1853,1853,54
20230908,094100,23731022,1853,1853,1853,1853,1
20230908,094000,23729169,1842,1842,1842,1842,0
20230908,093900,23729169,1842,1842,1842,1842,0
20230908,093800,23729169,1842,1845,1845,1842,1266
20230908,093700,21396459,1845,1845,1845,1845,60
20230908,093600,21285759,1845,1845,1845,1845,1
20230908,093500,21283914,1842,1844,1844,1842,1751
20230908,093400,18055808,1845,1852,1859,1845,165
20230908,093300,17751341,1852,1852,1852,1852,66
20230908,093200,17629109,1852,1852,1852,1852,0
20230908,093100,17629109,1852,1852,1852,1852,29
20230908,093000,17575401,1845,1845,1845,1845,2
20230908,092900,17571711,1845,1845,1845,1845,0
20230908,092800,17571711,1845,1845,1845,1845,100
20230908,092700,17387211,1845,1845,1845,1845,101
20230908,092600,17200866,1845,1848,1848,1845,555
20230908,092500,16176605,1851,1852,1852,1851,12
20230908,092400,16154391,1852,1852,1852,1852,0
20230908,092300,16154391,1852,1852,1852,1852,0
20230908,092200,16154391,1852,1852,1852,1852,0
20230908,092100,16154391,1852,1852,1852,1852,60
20230908,092000,16043271,1856,1856,1856,1856,0
20230908,091900,16043271,1856,1856,1856,1856,1
20230908,091800,16041415,1856,1856,1856,1856,60
20230908,091700,15930055,1856,1855,1856,1855,850
20230908,091600,14352707,1848,1848,1848,1848,120
20230908,091500,14130947,1855,1855,1855,1855,126
20230908,091400,13897217,1856,1856,1856,1856,5
20230908,091300,13887937,1856,1856,1856,1856,4
20230908,091200,13880513,1856,1856,1856,1856,0
20230908,091100,13880513,1856,1856,1856,1856,0
20230908,091000,13880513,1856,1856,1856,1856,0
20230908,090900,13880513,1856,1856,1856,1856,2
20230908,090800,13876801,1856,1856,1856,1856,0
20230908,090700,13876801,1856,1856,1856,1856,0
20230908,090600,13876801,1856,1856,1856,1856,0
20230908,090500,13876801,1856,1856,1856,1856,5
20230908,090400,13867521,1843,1849,1850,1843,6473
20230908,090300,1919409,1918,1919,1919,1843,726
20230908,090200,565547,1920,1868,1920,1868,278
20230908,090100,41030,1865,1865,1865,1865,20
20230908,090000,3730,1865,1865,1865,1865,2