KissMeData/078940/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193700,823085055,3235,3235,3235,3235,1058
20230818,193600,823085055,3235,3235,3235,3235,0
20230818,193500,823085055,3235,3235,3235,3235,0
20230818,193400,823085055,3235,3235,3235,3235,0
20230818,193300,823085055,3235,3235,3235,3235,0
20230818,193200,823085055,3235,3235,3235,3235,0
20230818,193100,823085055,3235,3235,3235,3235,0
20230818,193000,823085055,3235,3235,3235,3235,0
20230818,192900,823085055,3235,3235,3235,3235,0
20230818,192800,823085055,3235,3235,3235,3235,0
20230818,192700,823085055,3235,3235,3235,3235,0
20230818,192600,823085055,3235,3235,3235,3235,0
20230818,192500,823085055,3235,3235,3235,3235,0
20230818,192400,823085055,3235,3235,3235,3235,0
20230818,192300,823085055,3235,3235,3235,3235,0
20230818,192200,823085055,3235,3235,3235,3235,0
20230818,192100,823085055,3235,3235,3235,3235,0
20230818,192000,823085055,3235,3235,3235,3235,0
20230818,191900,823085055,3235,3235,3235,3235,0
20230818,191800,823085055,3235,3235,3235,3235,0
20230818,191700,823085055,3235,3235,3235,3235,0
20230818,191600,823085055,3235,3235,3235,3235,0
20230818,191500,823085055,3235,3235,3235,3235,0
20230818,191400,823085055,3235,3235,3235,3235,0
20230818,191300,823085055,3235,3235,3235,3235,0
20230818,191200,823085055,3235,3235,3235,3235,0
20230818,191100,823085055,3235,3235,3235,3235,0
20230818,191000,823085055,3235,3235,3235,3235,0
20230818,190900,823085055,3235,3235,3235,3235,0
20230818,190800,823085055,3235,3235,3235,3235,0
20230818,190700,823085055,3235,3235,3235,3235,1058
20230818,190600,823085055,3235,3235,3235,3235,0
20230818,190500,823085055,3235,3235,3235,3235,0
20230818,190400,823085055,3235,3235,3235,3235,0
20230818,190300,823085055,3235,3235,3235,3235,0
20230818,190200,823085055,3235,3235,3235,3235,0
20230818,190100,823085055,3235,3235,3235,3235,0
20230818,190000,823085055,3235,3235,3235,3235,0
20230818,185900,823085055,3235,3235,3235,3235,0
20230818,185800,823085055,3235,3235,3235,3235,0
20230818,185700,823085055,3235,3235,3235,3235,0
20230818,185600,823085055,3235,3235,3235,3235,0
20230818,185500,823085055,3235,3235,3235,3235,0
20230818,185400,823085055,3235,3235,3235,3235,0
20230818,185300,823085055,3235,3235,3235,3235,0
20230818,185200,823085055,3235,3235,3235,3235,0
20230818,185100,823085055,3235,3235,3235,3235,0
20230818,185000,823085055,3235,3235,3235,3235,0
20230818,184900,823085055,3235,3235,3235,3235,0
20230818,184800,823085055,3235,3235,3235,3235,0
20230818,184700,823085055,3235,3235,3235,3235,0
20230818,184600,823085055,3235,3235,3235,3235,0
20230818,184500,823085055,3235,3235,3235,3235,0
20230818,184400,823085055,3235,3235,3235,3235,0
20230818,184300,823085055,3235,3235,3235,3235,0
20230818,184200,823085055,3235,3235,3235,3235,0
20230818,184100,823085055,3235,3235,3235,3235,0
20230818,184000,823085055,3235,3235,3235,3235,0
20230818,183900,823085055,3235,3235,3235,3235,0
20230818,183800,823085055,3235,3235,3235,3235,0
20230818,183700,823085055,3235,3235,3235,3235,1058
20230818,183600,823085055,3235,3235,3235,3235,0
20230818,183500,823085055,3235,3235,3235,3235,0
20230818,183400,823085055,3235,3235,3235,3235,0
20230818,183300,823085055,3235,3235,3235,3235,0
20230818,183200,823085055,3235,3235,3235,3235,0
20230818,183100,823085055,3235,3235,3235,3235,0
20230818,183000,823085055,3235,3235,3235,3235,0
20230818,182900,823085055,3235,3235,3235,3235,0
20230818,182800,823085055,3235,3235,3235,3235,0
20230818,182700,823085055,3235,3235,3235,3235,0
20230818,182600,823085055,3235,3235,3235,3235,0
20230818,182500,823085055,3235,3235,3235,3235,0
20230818,182400,823085055,3235,3235,3235,3235,0
20230818,182300,823085055,3235,3235,3235,3235,0
20230818,182200,823085055,3235,3235,3235,3235,0
20230818,182100,823085055,3235,3235,3235,3235,0
20230818,182000,823085055,3235,3235,3235,3235,0
20230818,181900,823085055,3235,3235,3235,3235,0
20230818,181800,823085055,3235,3235,3235,3235,0
20230818,181700,823085055,3235,3235,3235,3235,0
20230818,181600,823085055,3235,3235,3235,3235,0
20230818,181500,823085055,3235,3235,3235,3235,0
20230818,181400,823085055,3235,3235,3235,3235,0
20230818,181300,823085055,3235,3235,3235,3235,0
20230818,181200,823085055,3235,3235,3235,3235,0
20230818,181100,823085055,3235,3235,3235,3235,0
20230818,181000,823085055,3235,3235,3235,3235,0
20230818,180900,823085055,3235,3235,3235,3235,0
20230818,180800,823085055,3235,3235,3235,3235,0
20230818,180700,823085055,3235,3235,3235,3235,1058
20230818,180600,823085055,3235,3235,3235,3235,0
20230818,180500,823085055,3235,3235,3235,3235,0
20230818,180400,823085055,3235,3235,3235,3235,0
20230818,180300,823085055,3235,3235,3235,3235,0
20230818,180200,823085055,3235,3235,3235,3235,0
20230818,180100,823085055,3235,3235,3235,3235,0
20230818,180000,823085055,3235,3235,3235,3235,0
20230818,175900,823085055,3235,3235,3235,3235,0
20230818,175800,823085055,3235,3235,3235,3235,0
20230818,175700,823085055,3235,3235,3235,3235,0
20230818,175600,823085055,3235,3235,3235,3235,0
20230818,175500,823085055,3235,3235,3235,3235,0
20230818,175400,823085055,3235,3235,3235,3235,0
20230818,175300,823085055,3235,3235,3235,3235,0
20230818,175200,823085055,3235,3235,3235,3235,0
20230818,175100,823085055,3235,3235,3235,3235,0
20230818,175000,823085055,3235,3235,3235,3235,0
20230818,174900,823085055,3235,3235,3235,3235,0
20230818,174800,823085055,3235,3235,3235,3235,0
20230818,174700,823085055,3235,3235,3235,3235,0
20230818,174600,823085055,3235,3235,3235,3235,0
20230818,174500,823085055,3235,3235,3235,3235,0
20230818,174400,823085055,3235,3235,3235,3235,0
20230818,174300,823085055,3235,3235,3235,3235,0
20230818,174200,823085055,3235,3235,3235,3235,0
20230818,174100,823085055,3235,3235,3235,3235,0
20230818,174000,823085055,3235,3235,3235,3235,0
20230818,173900,823085055,3235,3235,3235,3235,0
20230818,173800,823085055,3235,3235,3235,3235,0
20230818,173700,823085055,3235,3235,3235,3235,1058
20230818,173600,823085055,3235,3235,3235,3235,0
20230818,173500,823085055,3235,3235,3235,3235,0
20230818,173400,823085055,3235,3235,3235,3235,0
20230818,173300,823085055,3235,3235,3235,3235,0
20230818,173200,823085055,3235,3235,3235,3235,0
20230818,173100,823085055,3235,3235,3235,3235,0
20230818,173000,823085055,3235,3235,3235,3235,0
20230818,172900,823085055,3235,3235,3235,3235,0
20230818,172800,823085055,3235,3235,3235,3235,0
20230818,172700,823085055,3235,3235,3235,3235,0
20230818,172600,823085055,3235,3235,3235,3235,0
20230818,172500,823085055,3235,3235,3235,3235,0
20230818,172400,823085055,3235,3235,3235,3235,0
20230818,172300,823085055,3235,3235,3235,3235,0
20230818,172200,823085055,3235,3235,3235,3235,0
20230818,172100,823085055,3235,3235,3235,3235,0
20230818,172000,823085055,3235,3235,3235,3235,0
20230818,171900,823085055,3235,3235,3235,3235,0
20230818,171800,823085055,3235,3235,3235,3235,0
20230818,171700,823085055,3235,3235,3235,3235,0
20230818,171600,823085055,3235,3235,3235,3235,0
20230818,171500,823085055,3235,3235,3235,3235,0
20230818,171400,823085055,3235,3235,3235,3235,0
20230818,171300,823085055,3235,3235,3235,3235,0
20230818,171200,823085055,3235,3235,3235,3235,0
20230818,171100,823085055,3235,3235,3235,3235,0
20230818,171000,823085055,3235,3235,3235,3235,0
20230818,170900,823085055,3235,3235,3235,3235,0
20230818,170800,823085055,3235,3235,3235,3235,0
20230818,170700,823085055,3235,3235,3235,3235,1058
20230818,170600,823085055,3235,3235,3235,3235,0
20230818,170500,823085055,3235,3235,3235,3235,0
20230818,170400,823085055,3235,3235,3235,3235,0
20230818,170300,823085055,3235,3235,3235,3235,0
20230818,170200,823085055,3235,3235,3235,3235,0
20230818,170100,823085055,3235,3235,3235,3235,0
20230818,170000,823085055,3235,3235,3235,3235,0
20230818,165900,823085055,3235,3235,3235,3235,0
20230818,165800,823085055,3235,3235,3235,3235,0
20230818,165700,823085055,3235,3235,3235,3235,0
20230818,165600,823085055,3235,3235,3235,3235,0
20230818,165500,823085055,3235,3235,3235,3235,0
20230818,165400,823085055,3235,3235,3235,3235,0
20230818,165300,823085055,3235,3235,3235,3235,0
20230818,165200,823085055,3235,3235,3235,3235,0
20230818,165100,823085055,3235,3235,3235,3235,0
20230818,165000,823085055,3235,3235,3235,3235,0
20230818,164900,823085055,3235,3235,3235,3235,0
20230818,164800,823085055,3235,3235,3235,3235,0
20230818,164700,823085055,3235,3235,3235,3235,0
20230818,164600,823085055,3235,3235,3235,3235,0
20230818,164500,823085055,3235,3235,3235,3235,0
20230818,164400,823085055,3235,3235,3235,3235,0
20230818,164300,823085055,3235,3235,3235,3235,0
20230818,164200,823085055,3235,3235,3235,3235,0
20230818,164100,823085055,3235,3235,3235,3235,0
20230818,164000,823085055,3235,3235,3235,3235,0
20230818,163900,823085055,3235,3235,3235,3235,0
20230818,163800,823085055,3235,3235,3235,3235,0
20230818,163700,823085055,3235,3235,3235,3235,1058
20230818,163600,823085055,3235,3235,3235,3235,0
20230818,163500,823085055,3235,3235,3235,3235,0
20230818,163400,823085055,3235,3235,3235,3235,0
20230818,163300,823085055,3235,3235,3235,3235,0
20230818,163200,823085055,3235,3235,3235,3235,0
20230818,163100,823085055,3235,3235,3235,3235,0
20230818,163000,823085055,3235,3235,3235,3235,0
20230818,162900,823085055,3235,3235,3235,3235,0
20230818,162800,823085055,3235,3235,3235,3235,0
20230818,162700,823085055,3235,3235,3235,3235,0
20230818,162600,823085055,3235,3235,3235,3235,0
20230818,162500,823085055,3235,3235,3235,3235,0
20230818,162400,823085055,3235,3235,3235,3235,0
20230818,162300,823085055,3235,3235,3235,3235,0
20230818,162200,823085055,3235,3235,3235,3235,0
20230818,162100,823085055,3235,3235,3235,3235,0
20230818,162000,823085055,3235,3235,3235,3235,0
20230818,161900,823085055,3235,3235,3235,3235,0
20230818,161800,823085055,3235,3235,3235,3235,0
20230818,161700,823085055,3235,3235,3235,3235,0
20230818,161600,823085055,3235,3235,3235,3235,0
20230818,161500,823085055,3235,3235,3235,3235,0
20230818,161400,823085055,3235,3235,3235,3235,0
20230818,161300,823085055,3235,3235,3235,3235,0
20230818,161200,823085055,3235,3235,3235,3235,0
20230818,161100,823085055,3235,3235,3235,3235,0
20230818,161000,823085055,3235,3235,3235,3235,0
20230818,160900,823085055,3235,3235,3235,3235,0
20230818,160800,823085055,3235,3235,3235,3235,0
20230818,160700,823085055,3235,3235,3235,3235,1058
20230818,160600,823085055,3235,3235,3235,3235,0
20230818,160500,823085055,3235,3235,3235,3235,0
20230818,160400,823085055,3235,3235,3235,3235,0
20230818,160300,823085055,3235,3235,3235,3235,0
20230818,160200,823085055,3235,3235,3235,3235,0
20230818,160100,823085055,3235,3235,3235,3235,0
20230818,160000,823085055,3235,3235,3235,3235,0
20230818,155900,823085055,3235,3235,3235,3235,0
20230818,155800,823085055,3235,3235,3235,3235,0
20230818,155700,823085055,3235,3235,3235,3235,0
20230818,155600,823085055,3235,3235,3235,3235,0
20230818,155500,823085055,3235,3235,3235,3235,0
20230818,155400,823085055,3235,3235,3235,3235,0
20230818,155300,823085055,3235,3235,3235,3235,0
20230818,155200,823085055,3235,3235,3235,3235,0
20230818,155100,823085055,3235,3235,3235,3235,0
20230818,155000,823085055,3235,3235,3235,3235,0
20230818,154900,823085055,3235,3235,3235,3235,0
20230818,154800,823085055,3235,3235,3235,3235,0
20230818,154700,823085055,3235,3235,3235,3235,0
20230818,154600,823085055,3235,3235,3235,3235,0
20230818,154500,823085055,3235,3235,3235,3235,0
20230818,154400,823085055,3235,3235,3235,3235,0
20230818,154300,823085055,3235,3235,3235,3235,0
20230818,154200,823085055,3235,3235,3235,3235,0
20230818,154100,823085055,3235,3235,3235,3235,0
20230818,154000,823085055,3235,3235,3235,3235,0
20230818,153900,823085055,3235,3235,3235,3235,0
20230818,153800,823085055,3235,3235,3235,3235,0
20230818,153700,823085055,3235,3235,3235,3235,1058
20230818,153600,823085055,3235,3235,3235,3235,0
20230818,153500,823085055,3235,3235,3235,3235,0
20230818,153400,823085055,3235,3235,3235,3235,0
20230818,153300,823085055,3235,3235,3235,3235,0
20230818,153200,823085055,3235,3235,3235,3235,0
20230818,153100,823085055,3235,3235,3235,3235,0
20230818,153000,823085055,3235,3235,3235,3235,1058
20230818,152900,819662425,3240,3240,3240,3240,0
20230818,152800,819662425,3240,3240,3240,3240,0
20230818,152700,819662425,3240,3240,3240,3240,0
20230818,152600,819662425,3240,3240,3240,3240,0
20230818,152500,819662425,3240,3240,3240,3240,0
20230818,152400,819662425,3240,3240,3240,3240,0
20230818,152300,819662425,3240,3240,3240,3240,0
20230818,152200,819662425,3240,3240,3240,3240,0
20230818,152100,819662425,3240,3240,3240,3240,0
20230818,152000,819662425,3240,3240,3240,3240,0
20230818,151900,819662425,3240,3240,3270,3240,217
20230818,151800,818958295,3270,3265,3270,3265,514
20230818,151700,817279830,3265,3245,3265,3245,1600
20230818,151600,812072065,3245,3225,3245,3225,1642
20230818,151500,806746695,3220,3225,3225,3220,424
20230818,151400,805381395,3220,3220,3220,3220,0
20230818,151300,805381395,3220,3220,3220,3220,195
20230818,151200,804753495,3220,3220,3220,3220,285
20230818,151100,803835795,3230,3235,3235,3230,745
20230818,151000,801428555,3230,3235,3235,3230,1000
20230818,150900,798198045,3235,3235,3235,3235,100
20230818,150800,797874545,3245,3245,3245,3245,1000
20230818,150700,794629545,3240,3235,3240,3230,425
20230818,150600,793255375,3230,3215,3230,3215,1056
20230818,150500,789854995,3230,3230,3230,3230,725
20230818,150400,787513245,3210,3210,3210,3210,0
20230818,150300,787513245,3210,3205,3210,3205,231
20230818,150200,786772210,3200,3200,3200,3200,945
20230818,150100,783748210,3205,3205,3205,3205,0
20230818,150000,783748210,3205,3205,3205,3205,100
20230818,145900,783427710,3210,3200,3210,3200,2225
20230818,145800,776303460,3210,3210,3210,3210,0
20230818,145700,776303460,3210,3210,3210,3210,0
20230818,145600,776303460,3210,3210,3210,3210,422
20230818,145500,774948840,3200,3200,3200,3200,3198
20230818,145400,764715240,3200,3200,3200,3200,120
20230818,145300,764331240,3210,3205,3210,3205,569
20230818,145200,762506395,3210,3210,3210,3210,1
20230818,145100,762503185,3205,3205,3205,3205,0
20230818,145000,762503185,3205,3205,3205,3205,0
20230818,144900,762503185,3205,3205,3205,3205,600
20230818,144800,760580185,3210,3210,3210,3210,168
20230818,144700,760040905,3210,3210,3210,3210,500
20230818,144600,758435905,3210,3210,3210,3210,1
20230818,144500,758432695,3235,3235,3235,3235,0
20230818,144400,758432695,3235,3235,3235,3235,1
20230818,144300,758429460,3220,3220,3220,3220,149
20230818,144200,757949680,3220,3200,3220,3200,29056
20230818,144100,664966505,3195,3195,3195,3195,10
20230818,144000,664934555,3200,3200,3200,3195,8191
20230818,143900,638725000,3200,3195,3200,3195,12
20230818,143800,638686650,3200,3200,3200,3200,14
20230818,143700,638641850,3200,3200,3200,3200,81
20230818,143600,638382650,3195,3205,3205,3195,12096
20230818,143500,599652530,3205,3225,3225,3205,1501
20230818,143400,594837920,3225,3230,3230,3225,1500
20230818,143300,590000155,3225,3240,3240,3225,26
20230818,143200,589916290,3210,3250,3250,3210,1500
20230818,143100,585074910,3250,3250,3250,3250,0
20230818,143000,585074910,3250,3250,3250,3250,50
20230818,142900,584912410,3265,3260,3265,3260,345
20230818,142800,583786165,3235,3235,3235,3235,0
20230818,142700,583786165,3235,3240,3240,3235,1100
20230818,142600,580227165,3235,3270,3270,3235,913
20230818,142500,577265390,3290,3250,3295,3250,308
20230818,142400,576256490,3240,3220,3240,3220,2351
20230818,142300,568664130,3220,3215,3220,3215,549
20230818,142200,566896550,3220,3220,3220,3220,0
20230818,142100,566896550,3220,3220,3220,3220,0
20230818,142000,566896550,3220,3220,3220,3220,125
20230818,141900,566494050,3225,3225,3225,3225,0
20230818,141800,566494050,3225,3220,3230,3220,810
20230818,141700,563884750,3220,3220,3220,3220,100
20230818,141600,563562750,3200,3195,3200,3195,2649
20230818,141500,555086070,3195,3195,3195,3195,0
20230818,141400,555086070,3195,3195,3195,3195,343
20230818,141300,553990185,3200,3200,3200,3200,0
20230818,141200,553990185,3200,3185,3200,3185,20
20230818,141100,553926410,3185,3185,3185,3185,235
20230818,141000,553177935,3185,3185,3185,3185,148
20230818,140900,552706555,3195,3195,3195,3195,0
20230818,140800,552706555,3195,3195,3195,3195,0
20230818,140700,552706555,3195,3195,3195,3195,0
20230818,140600,552706555,3195,3195,3195,3195,30
20230818,140500,552610705,3195,3195,3195,3195,277
20230818,140400,551725690,3195,3195,3195,3195,504
20230818,140300,550115410,3165,3165,3165,3165,0
20230818,140200,550115410,3165,3170,3170,3165,943
20230818,140100,547128360,3165,3185,3185,3165,518
20230818,140000,545486880,3185,3185,3185,3185,76
20230818,135900,545244820,3185,3185,3185,3185,0
20230818,135800,545244820,3185,3185,3185,3185,0
20230818,135700,545244820,3185,3185,3185,3185,37
20230818,135600,545126975,3190,3190,3190,3190,0
20230818,135500,545126975,3190,3190,3190,3190,0
20230818,135400,545126975,3190,3190,3190,3190,129
20230818,135300,544715465,3190,3195,3195,3190,556
20230818,135200,542939230,3200,3200,3200,3200,562
20230818,135100,541140830,3195,3195,3195,3195,0
20230818,135000,541140830,3195,3195,3195,3195,0
20230818,134900,541140830,3195,3195,3195,3195,38
20230818,134800,541019420,3195,3195,3195,3195,838
20230818,134700,538342010,3195,3200,3200,3195,129
20230818,134600,537929400,3220,3220,3220,3220,48
20230818,134500,537774840,3200,3210,3210,3200,409
20230818,134400,536462540,3205,3205,3205,3205,0
20230818,134300,536462540,3205,3205,3205,3205,1200
20230818,134200,532616540,3205,3215,3215,3205,903
20230818,134100,529717910,3220,3220,3220,3220,250
20230818,134000,528912910,3225,3225,3225,3225,0
20230818,133900,528912910,3225,3220,3225,3220,158
20230818,133800,528403880,3225,3200,3225,3200,760
20230818,133700,525956630,3185,3195,3230,3185,349
20230818,133600,524841175,3185,3155,3185,3155,3776
20230818,133500,512848780,3135,3135,3135,3135,0
20230818,133400,512848780,3135,3135,3135,3135,0
20230818,133300,512848780,3135,3135,3135,3135,0
20230818,133200,512848780,3135,3135,3135,3135,127
20230818,133100,512450635,3135,3135,3135,3135,0
20230818,133000,512450635,3135,3135,3135,3135,0
20230818,132900,512450635,3135,3135,3135,3135,0
20230818,132800,512450635,3135,3140,3140,3135,800
20230818,132700,509942515,3140,3140,3140,3140,0
20230818,132600,509942515,3140,3140,3140,3140,0
20230818,132500,509942515,3140,3140,3140,3140,0
20230818,132400,509942515,3140,3140,3140,3140,0
20230818,132300,509942515,3140,3140,3140,3140,0
20230818,132200,509942515,3140,3140,3140,3140,200
20230818,132100,509314515,3140,3145,3165,3140,1108
20230818,132000,505835185,3155,3155,3155,3155,0
20230818,131900,505835185,3155,3155,3155,3155,4
20230818,131800,505822565,3160,3160,3160,3160,200
20230818,131700,505190565,3155,3155,3155,3155,0
20230818,131600,505190565,3155,3155,3155,3155,470
20230818,131500,503707715,3155,3155,3155,3155,555
20230818,131400,501956690,3155,3155,3155,3155,0
20230818,131300,501956690,3155,3155,3155,3155,1
20230818,131200,501953535,3130,3130,3130,3130,0
20230818,131100,501953535,3130,3130,3130,3130,0
20230818,131000,501953535,3130,3130,3130,3130,0
20230818,130900,501953535,3130,3130,3130,3130,0
20230818,130800,501953535,3130,3140,3140,3130,461
20230818,130700,500509055,3160,3160,3160,3160,0
20230818,130600,500509055,3160,3160,3160,3160,0
20230818,130500,500509055,3160,3160,3160,3160,0
20230818,130400,500509055,3160,3160,3160,3160,0
20230818,130300,500509055,3160,3160,3160,3160,0
20230818,130200,500509055,3160,3160,3160,3160,0
20230818,130100,500509055,3160,3160,3160,3160,0
20230818,130000,500509055,3160,3160,3160,3160,0
20230818,125900,500509055,3160,3160,3160,3160,0
20230818,125800,500509055,3160,3160,3160,3160,0
20230818,125700,500509055,3160,3160,3160,3160,3245
20230818,125600,490254855,3160,3160,3160,3160,11
20230818,125500,490220095,3160,3160,3160,3160,30
20230818,125400,490125295,3160,3160,3160,3160,0
20230818,125300,490125295,3160,3160,3160,3160,0
20230818,125200,490125295,3160,3160,3160,3160,0
20230818,125100,490125295,3160,3160,3160,3160,1
20230818,125000,490122135,3160,3160,3160,3160,0
20230818,124900,490122135,3160,3160,3160,3160,0
20230818,124800,490122135,3160,3160,3160,3160,0
20230818,124700,490122135,3160,3160,3160,3160,0
20230818,124600,490122135,3160,3160,3160,3160,1
20230818,124500,490118975,3140,3140,3140,3140,0
20230818,124400,490118975,3140,3140,3140,3140,0
20230818,124300,490118975,3140,3140,3140,3140,0
20230818,124200,490118975,3140,3140,3140,3140,62
20230818,124100,489924295,3140,3140,3140,3140,0
20230818,124000,489924295,3140,3140,3140,3140,8
20230818,123900,489899175,3140,3140,3140,3140,9
20230818,123800,489870915,3140,3145,3145,3140,83
20230818,123700,489610105,3145,3145,3145,3145,0
20230818,123600,489610105,3145,3145,3145,3145,200
20230818,123500,488981105,3145,3145,3145,3145,10
20230818,123400,488949655,3145,3145,3145,3145,0
20230818,123300,488949655,3145,3145,3145,3145,0
20230818,123200,488949655,3145,3145,3145,3145,0
20230818,123100,488949655,3145,3145,3145,3145,15
20230818,123000,488902480,3145,3145,3145,3145,0
20230818,122900,488902480,3145,3145,3145,3145,0
20230818,122800,488902480,3145,3145,3145,3145,0
20230818,122700,488902480,3145,3145,3145,3145,0
20230818,122600,488902480,3145,3145,3145,3145,0
20230818,122500,488902480,3145,3145,3145,3145,1017
20230818,122400,485704015,3145,3145,3145,3145,0
20230818,122300,485704015,3145,3120,3145,3120,1395
20230818,122200,481319970,3140,3140,3140,3140,0
20230818,122100,481319970,3140,3135,3140,3135,1000
20230818,122000,478180195,3135,3135,3135,3135,0
20230818,121900,478180195,3135,3135,3135,3135,536
20230818,121800,476499835,3145,3145,3145,3145,1
20230818,121700,476496690,3145,3145,3145,3145,8
20230818,121600,476471530,3150,3150,3150,3150,126
20230818,121500,476074630,3150,3140,3180,3140,2883
20230818,121400,466940710,3125,3120,3125,3120,573
20230818,121300,465151200,3120,3115,3120,3115,1402
20230818,121200,460781960,3110,3110,3110,3110,0
20230818,121100,460781960,3110,3105,3110,3105,97
20230818,121000,460480760,3105,3105,3105,3105,49
20230818,120900,460328615,3105,3105,3105,3105,0
20230818,120800,460328615,3105,3105,3105,3105,0
20230818,120700,460328615,3105,3105,3105,3105,0
20230818,120600,460328615,3105,3105,3105,3105,0
20230818,120500,460328615,3105,3105,3105,3105,0
20230818,120400,460328615,3105,3105,3105,3105,0
20230818,120300,460328615,3105,3105,3105,3105,1
20230818,120200,460325510,3105,3105,3105,3105,0
20230818,120100,460325510,3105,3105,3105,3105,6
20230818,120000,460306880,3085,3085,3085,3085,600
20230818,115900,458455880,3080,3085,3085,3080,5000
20230818,115800,443042770,3085,3105,3105,3085,5000
20230818,115700,427575250,3095,3095,3095,3095,0
20230818,115600,427575250,3095,3095,3095,3095,0
20230818,115500,427575250,3095,3095,3095,3095,0
20230818,115400,427575250,3095,3095,3095,3095,0
20230818,115300,427575250,3095,3095,3095,3095,0
20230818,115200,427575250,3095,3095,3095,3095,0
20230818,115100,427575250,3095,3095,3095,3095,0
20230818,115000,427575250,3095,3090,3095,3090,1362
20230818,114900,423359910,3090,3095,3095,3090,292
20230818,114800,422456285,3095,3095,3095,3095,0
20230818,114700,422456285,3095,3095,3095,3095,370
20230818,114600,421311135,3100,3100,3100,3100,1000
20230818,114500,418211135,3100,3090,3100,3090,1123
20230818,114400,414737835,3085,3085,3085,3085,0
20230818,114300,414737835,3085,3085,3085,3085,0
20230818,114200,414737835,3085,3085,3085,3085,0
20230818,114100,414737835,3085,3085,3085,3085,0
20230818,114000,414737835,3085,3085,3085,3085,0
20230818,113900,414737835,3085,3085,3085,3085,0
20230818,113800,414737835,3085,3085,3085,3085,7
20230818,113700,414716240,3095,3095,3095,3095,327
20230818,113600,413704175,3095,3095,3095,3095,16
20230818,113500,413654655,3085,3085,3085,3085,0
20230818,113400,413654655,3085,3085,3085,3085,0
20230818,113300,413654655,3085,3085,3085,3085,0
20230818,113200,413654655,3085,3085,3085,3085,0
20230818,113100,413654655,3085,3085,3085,3085,0
20230818,113000,413654655,3085,3085,3085,3085,1600
20230818,112900,408718655,3085,3085,3085,3085,0
20230818,112800,408718655,3085,3085,3085,3085,0
20230818,112700,408718655,3085,3085,3085,3085,0
20230818,112600,408718655,3085,3095,3095,3085,2001
20230818,112500,402535950,3095,3095,3095,3095,0
20230818,112400,402535950,3095,3095,3095,3095,260
20230818,112300,401731250,3100,3100,3100,3100,0
20230818,112200,401731250,3100,3100,3100,3100,100
20230818,112100,401421250,3095,3095,3095,3095,500
20230818,112000,399873750,3100,3105,3105,3100,602
20230818,111900,398007240,3105,3105,3105,3105,19
20230818,111800,397948245,3120,3120,3120,3120,0
20230818,111700,397948245,3120,3120,3120,3120,0
20230818,111600,397948245,3120,3120,3120,3120,0
20230818,111500,397948245,3120,3120,3120,3120,0
20230818,111400,397948245,3120,3120,3120,3120,0
20230818,111300,397948245,3120,3120,3120,3120,0
20230818,111200,397948245,3120,3120,3120,3120,0
20230818,111100,397948245,3120,3120,3120,3120,0
20230818,111000,397948245,3120,3120,3120,3120,0
20230818,110900,397948245,3120,3120,3120,3120,300
20230818,110800,397012245,3100,3100,3100,3100,0
20230818,110700,397012245,3100,3120,3120,3100,60
20230818,110600,396826045,3120,3120,3120,3120,0
20230818,110500,396826045,3120,3120,3120,3120,0
20230818,110400,396826045,3120,3120,3120,3120,0
20230818,110300,396826045,3120,3120,3120,3120,0
20230818,110200,396826045,3120,3095,3120,3095,520
20230818,110100,395209895,3080,3080,3080,3080,1000
20230818,110000,392129895,3075,3075,3075,3075,0
20230818,105900,392129895,3075,3075,3075,3075,0
20230818,105800,392129895,3075,3075,3075,3075,232
20230818,105700,391416495,3075,3075,3075,3075,293
20230818,105600,390515520,3075,3095,3095,3075,3971
20230818,105500,378275025,3090,3090,3090,3090,0
20230818,105400,378275025,3090,3090,3090,3090,0
20230818,105300,378275025,3090,3090,3090,3090,0
20230818,105200,378275025,3090,3105,3105,3090,7000
20230818,105100,356601290,3105,3105,3105,3105,0
20230818,105000,356601290,3105,3115,3115,3105,500
20230818,104900,355048700,3125,3125,3125,3125,10
20230818,104800,355017450,3125,3125,3125,3125,135
20230818,104700,354595575,3125,3115,3125,3115,121
20230818,104600,354218610,3115,3115,3115,3115,0
20230818,104500,354218610,3115,3115,3115,3115,0
20230818,104400,354218610,3115,3115,3115,3115,500
20230818,104300,352661110,3110,3110,3110,3110,16
20230818,104200,352611350,3105,3105,3105,3105,0
20230818,104100,352611350,3105,3105,3105,3105,0
20230818,104000,352611350,3105,3105,3105,3105,0
20230818,103900,352611350,3105,3105,3105,3105,1
20230818,103800,352608245,3115,3110,3115,3110,389
20230818,103700,351396535,3100,3100,3100,3100,110
20230818,103600,351055535,3100,3105,3105,3100,3000
20230818,103500,341746275,3115,3115,3115,3115,0
20230818,103400,341746275,3115,3115,3115,3115,0
20230818,103300,341746275,3115,3115,3115,3115,0
20230818,103200,341746275,3115,3115,3115,3115,0
20230818,103100,341746275,3115,3115,3115,3115,0
20230818,103000,341746275,3115,3115,3115,3115,0
20230818,102900,341746275,3115,3110,3115,3110,2
20230818,102800,341740050,3105,3115,3115,3105,2417
20230818,102700,334224490,3115,3115,3115,3115,232
20230818,102600,333501810,3110,3110,3110,3110,0
20230818,102500,333501810,3110,3110,3110,3110,0
20230818,102400,333501810,3110,3110,3110,3110,0
20230818,102300,333501810,3110,3110,3110,3110,0
20230818,102200,333501810,3110,3110,3110,3110,155
20230818,102100,333019760,3110,3110,3110,3110,0
20230818,102000,333019760,3110,3110,3110,3110,0
20230818,101900,333019760,3110,3110,3110,3110,0
20230818,101800,333019760,3110,3110,3110,3110,138
20230818,101700,332590580,3110,3110,3110,3110,0
20230818,101600,332590580,3110,3110,3110,3110,50
20230818,101500,332435080,3110,3105,3110,3105,14613
20230818,101400,286991900,3110,3115,3115,3110,2037
20230818,101300,280653645,3110,3110,3110,3105,995
20230818,101200,277561670,3110,3110,3110,3110,160
20230818,101100,277064070,3110,3110,3110,3110,0
20230818,101000,277064070,3110,3115,3115,3110,336
20230818,100900,276018080,3120,3120,3120,3120,170
20230818,100800,275487680,3120,3120,3120,3120,260
20230818,100700,274676480,3120,3120,3120,3115,400
20230818,100600,273429480,3125,3125,3125,3125,401
20230818,100500,272176355,3125,3125,3125,3125,6
20230818,100400,272157605,3125,3135,3135,3125,557
20230818,100300,270414190,3130,3130,3130,3130,0
20230818,100200,270414190,3130,3130,3130,3130,500
20230818,100100,268849190,3135,3130,3135,3130,605
20230818,100000,266955015,3125,3125,3125,3125,17
20230818,095900,266901890,3125,3120,3125,3120,371
20230818,095800,265743535,3120,3125,3125,3120,100
20230818,095700,265431530,3115,3115,3115,3105,2010
20230818,095600,259187020,3145,3145,3145,3145,1
20230818,095500,259183875,3135,3135,3135,3135,21
20230818,095400,259118040,3105,3105,3105,3105,0
20230818,095300,259118040,3105,3105,3105,3105,0
20230818,095200,259118040,3105,3105,3105,3105,0
20230818,095100,259118040,3105,3105,3105,3105,29
20230818,095000,259027995,3100,3105,3105,3100,317
20230818,094900,258043745,3105,3105,3105,3105,0
20230818,094800,258043745,3105,3105,3105,3105,0
20230818,094700,258043745,3105,3105,3105,3105,0
20230818,094600,258043745,3105,3105,3105,3105,0
20230818,094500,258043745,3105,3105,3105,3105,0
20230818,094400,258043745,3105,3130,3135,3105,578
20230818,094300,256234655,3135,3135,3135,3135,144
20230818,094200,255783215,3160,3160,3160,3160,200
20230818,094100,255151215,3170,3170,3170,3170,0
20230818,094000,255151215,3170,3170,3170,3170,0
20230818,093900,255151215,3170,3170,3170,3170,10
20230818,093800,255119515,3180,3180,3180,3180,0
20230818,093700,255119515,3180,3185,3185,3180,293
20230818,093600,254186650,3185,3130,3185,3130,5787
20230818,093500,235793345,3130,3125,3130,3125,314
20230818,093400,234810960,3125,3125,3125,3125,3323
20230818,093300,224426585,3100,3100,3100,3100,1
20230818,093200,224423485,3100,3125,3125,3100,1724
20230818,093100,219063660,3100,3100,3100,3100,0
20230818,093000,219063660,3100,3100,3100,3100,3000
20230818,092900,209763660,3100,3100,3100,3100,4700
20230818,092800,195193660,3100,3120,3120,3100,8541
20230818,092700,168704820,3100,3130,3130,3100,163
20230818,092600,168199490,3100,3070,3100,3070,2372
20230818,092500,160903730,3055,3055,3055,3055,0
20230818,092400,160903730,3055,3055,3055,3055,3213
20230818,092300,151088015,3055,3060,3060,3055,3337
20230818,092200,140892660,3055,3090,3090,3055,10053
20230818,092100,110001295,3090,3080,3090,3080,1784
20230818,092000,104505390,3085,3085,3085,3085,1232
20230818,091900,100704670,3090,3090,3090,3090,324
20230818,091800,99703510,3080,3085,3085,3080,200
20230818,091700,99087200,3085,3095,3095,3085,936
20230818,091600,96190780,3095,3095,3095,3095,0
20230818,091500,96190780,3095,3090,3095,3090,1337
20230818,091400,92059445,3090,3100,3100,3090,951
20230818,091300,89120625,3100,3095,3100,3095,159
20230818,091200,88628515,3095,3085,3095,3070,3150
20230818,091100,78944130,3085,3085,3085,3070,1363
20230818,091000,74745755,3105,3110,3110,3085,3191
20230818,090900,64895200,3095,3115,3115,3095,1717
20230818,090800,59568755,3100,3115,3115,3100,388
20230818,090700,58364455,3115,3115,3115,3115,1
20230818,090600,58361340,3090,3120,3120,3090,1493
20230818,090500,53739205,3115,3130,3130,3100,2017
20230818,090400,47460780,3130,3130,3130,3130,0
20230818,090300,47460780,3130,3110,3130,3095,2301
20230818,090200,40316620,3105,3110,3135,3105,1699
20230818,090100,35016600,3105,3145,3145,3105,3564
20230818,090000,23947510,3145,3150,3150,3100,7611