KissMeData/083790/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193900,1719959025,3205,3205,3205,3205,23393
20230818,193800,1719959025,3205,3205,3205,3205,0
20230818,193700,1719959025,3205,3205,3205,3205,0
20230818,193600,1719959025,3205,3205,3205,3205,0
20230818,193500,1719959025,3205,3205,3205,3205,0
20230818,193400,1719959025,3205,3205,3205,3205,0
20230818,193300,1719959025,3205,3205,3205,3205,0
20230818,193200,1719959025,3205,3205,3205,3205,0
20230818,193100,1719959025,3205,3205,3205,3205,0
20230818,193000,1719959025,3205,3205,3205,3205,0
20230818,192900,1719959025,3205,3205,3205,3205,0
20230818,192800,1719959025,3205,3205,3205,3205,0
20230818,192700,1719959025,3205,3205,3205,3205,0
20230818,192600,1719959025,3205,3205,3205,3205,0
20230818,192500,1719959025,3205,3205,3205,3205,0
20230818,192400,1719959025,3205,3205,3205,3205,0
20230818,192300,1719959025,3205,3205,3205,3205,0
20230818,192200,1719959025,3205,3205,3205,3205,0
20230818,192100,1719959025,3205,3205,3205,3205,0
20230818,192000,1719959025,3205,3205,3205,3205,0
20230818,191900,1719959025,3205,3205,3205,3205,0
20230818,191800,1719959025,3205,3205,3205,3205,0
20230818,191700,1719959025,3205,3205,3205,3205,0
20230818,191600,1719959025,3205,3205,3205,3205,0
20230818,191500,1719959025,3205,3205,3205,3205,0
20230818,191400,1719959025,3205,3205,3205,3205,0
20230818,191300,1719959025,3205,3205,3205,3205,0
20230818,191200,1719959025,3205,3205,3205,3205,0
20230818,191100,1719959025,3205,3205,3205,3205,0
20230818,191000,1719959025,3205,3205,3205,3205,0
20230818,190900,1719959025,3205,3205,3205,3205,23393
20230818,190800,1719959025,3205,3205,3205,3205,0
20230818,190700,1719959025,3205,3205,3205,3205,0
20230818,190600,1719959025,3205,3205,3205,3205,0
20230818,190500,1719959025,3205,3205,3205,3205,0
20230818,190400,1719959025,3205,3205,3205,3205,0
20230818,190300,1719959025,3205,3205,3205,3205,0
20230818,190200,1719959025,3205,3205,3205,3205,0
20230818,190100,1719959025,3205,3205,3205,3205,0
20230818,190000,1719959025,3205,3205,3205,3205,0
20230818,185900,1719959025,3205,3205,3205,3205,0
20230818,185800,1719959025,3205,3205,3205,3205,0
20230818,185700,1719959025,3205,3205,3205,3205,0
20230818,185600,1719959025,3205,3205,3205,3205,0
20230818,185500,1719959025,3205,3205,3205,3205,0
20230818,185400,1719959025,3205,3205,3205,3205,0
20230818,185300,1719959025,3205,3205,3205,3205,0
20230818,185200,1719959025,3205,3205,3205,3205,0
20230818,185100,1719959025,3205,3205,3205,3205,0
20230818,185000,1719959025,3205,3205,3205,3205,0
20230818,184900,1719959025,3205,3205,3205,3205,0
20230818,184800,1719959025,3205,3205,3205,3205,0
20230818,184700,1719959025,3205,3205,3205,3205,0
20230818,184600,1719959025,3205,3205,3205,3205,0
20230818,184500,1719959025,3205,3205,3205,3205,0
20230818,184400,1719959025,3205,3205,3205,3205,0
20230818,184300,1719959025,3205,3205,3205,3205,0
20230818,184200,1719959025,3205,3205,3205,3205,0
20230818,184100,1719959025,3205,3205,3205,3205,0
20230818,184000,1719959025,3205,3205,3205,3205,0
20230818,183900,1719959025,3205,3205,3205,3205,23393
20230818,183800,1719959025,3205,3205,3205,3205,0
20230818,183700,1719959025,3205,3205,3205,3205,0
20230818,183600,1719959025,3205,3205,3205,3205,0
20230818,183500,1719959025,3205,3205,3205,3205,0
20230818,183400,1719959025,3205,3205,3205,3205,0
20230818,183300,1719959025,3205,3205,3205,3205,0
20230818,183200,1719959025,3205,3205,3205,3205,0
20230818,183100,1719959025,3205,3205,3205,3205,0
20230818,183000,1719959025,3205,3205,3205,3205,0
20230818,182900,1719959025,3205,3205,3205,3205,0
20230818,182800,1719959025,3205,3205,3205,3205,0
20230818,182700,1719959025,3205,3205,3205,3205,0
20230818,182600,1719959025,3205,3205,3205,3205,0
20230818,182500,1719959025,3205,3205,3205,3205,0
20230818,182400,1719959025,3205,3205,3205,3205,0
20230818,182300,1719959025,3205,3205,3205,3205,0
20230818,182200,1719959025,3205,3205,3205,3205,0
20230818,182100,1719959025,3205,3205,3205,3205,0
20230818,182000,1719959025,3205,3205,3205,3205,0
20230818,181900,1719959025,3205,3205,3205,3205,0
20230818,181800,1719959025,3205,3205,3205,3205,0
20230818,181700,1719959025,3205,3205,3205,3205,0
20230818,181600,1719959025,3205,3205,3205,3205,0
20230818,181500,1719959025,3205,3205,3205,3205,0
20230818,181400,1719959025,3205,3205,3205,3205,0
20230818,181300,1719959025,3205,3205,3205,3205,0
20230818,181200,1719959025,3205,3205,3205,3205,0
20230818,181100,1719959025,3205,3205,3205,3205,0
20230818,181000,1719959025,3205,3205,3205,3205,0
20230818,180900,1719959025,3205,3205,3205,3205,23393
20230818,180800,1719959025,3205,3205,3205,3205,0
20230818,180700,1719959025,3205,3205,3205,3205,0
20230818,180600,1719959025,3205,3205,3205,3205,0
20230818,180500,1719959025,3205,3205,3205,3205,0
20230818,180400,1719959025,3205,3205,3205,3205,0
20230818,180300,1719959025,3205,3205,3205,3205,0
20230818,180200,1719959025,3205,3205,3205,3205,0
20230818,180100,1719959025,3205,3205,3205,3205,0
20230818,180000,1719959025,3205,3205,3205,3205,0
20230818,175900,1719959025,3205,3205,3205,3205,0
20230818,175800,1719959025,3205,3205,3205,3205,0
20230818,175700,1719959025,3205,3205,3205,3205,0
20230818,175600,1719959025,3205,3205,3205,3205,0
20230818,175500,1719959025,3205,3205,3205,3205,0
20230818,175400,1719959025,3205,3205,3205,3205,0
20230818,175300,1719959025,3205,3205,3205,3205,0
20230818,175200,1719959025,3205,3205,3205,3205,0
20230818,175100,1719959025,3205,3205,3205,3205,0
20230818,175000,1719959025,3205,3205,3205,3205,0
20230818,174900,1719959025,3205,3205,3205,3205,0
20230818,174800,1719959025,3205,3205,3205,3205,0
20230818,174700,1719959025,3205,3205,3205,3205,0
20230818,174600,1719959025,3205,3205,3205,3205,0
20230818,174500,1719959025,3205,3205,3205,3205,0
20230818,174400,1719959025,3205,3205,3205,3205,0
20230818,174300,1719959025,3205,3205,3205,3205,0
20230818,174200,1719959025,3205,3205,3205,3205,0
20230818,174100,1719959025,3205,3205,3205,3205,0
20230818,174000,1719959025,3205,3205,3205,3205,0
20230818,173900,1719959025,3205,3205,3205,3205,23393
20230818,173800,1719959025,3205,3205,3205,3205,0
20230818,173700,1719959025,3205,3205,3205,3205,0
20230818,173600,1719959025,3205,3205,3205,3205,0
20230818,173500,1719959025,3205,3205,3205,3205,0
20230818,173400,1719959025,3205,3205,3205,3205,0
20230818,173300,1719959025,3205,3205,3205,3205,0
20230818,173200,1719959025,3205,3205,3205,3205,0
20230818,173100,1719959025,3205,3205,3205,3205,0
20230818,173000,1719959025,3205,3205,3205,3205,0
20230818,172900,1719959025,3205,3205,3205,3205,0
20230818,172800,1719959025,3205,3205,3205,3205,0
20230818,172700,1719959025,3205,3205,3205,3205,0
20230818,172600,1719959025,3205,3205,3205,3205,0
20230818,172500,1719959025,3205,3205,3205,3205,0
20230818,172400,1719959025,3205,3205,3205,3205,0
20230818,172300,1719959025,3205,3205,3205,3205,0
20230818,172200,1719959025,3205,3205,3205,3205,0
20230818,172100,1719959025,3205,3205,3205,3205,0
20230818,172000,1719959025,3205,3205,3205,3205,0
20230818,171900,1719959025,3205,3205,3205,3205,0
20230818,171800,1719959025,3205,3205,3205,3205,0
20230818,171700,1719959025,3205,3205,3205,3205,0
20230818,171600,1719959025,3205,3205,3205,3205,0
20230818,171500,1719959025,3205,3205,3205,3205,0
20230818,171400,1719959025,3205,3205,3205,3205,0
20230818,171300,1719959025,3205,3205,3205,3205,0
20230818,171200,1719959025,3205,3205,3205,3205,0
20230818,171100,1719959025,3205,3205,3205,3205,0
20230818,171000,1719959025,3205,3205,3205,3205,0
20230818,170900,1719959025,3205,3205,3205,3205,23393
20230818,170800,1719959025,3205,3205,3205,3205,0
20230818,170700,1719959025,3205,3205,3205,3205,0
20230818,170600,1719959025,3205,3205,3205,3205,0
20230818,170500,1719959025,3205,3205,3205,3205,0
20230818,170400,1719959025,3205,3205,3205,3205,0
20230818,170300,1719959025,3205,3205,3205,3205,0
20230818,170200,1719959025,3205,3205,3205,3205,0
20230818,170100,1719959025,3205,3205,3205,3205,0
20230818,170000,1719959025,3205,3205,3205,3205,0
20230818,165900,1719959025,3205,3205,3205,3205,0
20230818,165800,1719959025,3205,3205,3205,3205,0
20230818,165700,1719959025,3205,3205,3205,3205,0
20230818,165600,1719959025,3205,3205,3205,3205,0
20230818,165500,1719959025,3205,3205,3205,3205,0
20230818,165400,1719959025,3205,3205,3205,3205,0
20230818,165300,1719959025,3205,3205,3205,3205,0
20230818,165200,1719959025,3205,3205,3205,3205,0
20230818,165100,1719959025,3205,3205,3205,3205,0
20230818,165000,1719959025,3205,3205,3205,3205,0
20230818,164900,1719959025,3205,3205,3205,3205,0
20230818,164800,1719959025,3205,3205,3205,3205,0
20230818,164700,1719959025,3205,3205,3205,3205,0
20230818,164600,1719959025,3205,3205,3205,3205,0
20230818,164500,1719959025,3205,3205,3205,3205,0
20230818,164400,1719959025,3205,3205,3205,3205,0
20230818,164300,1719959025,3205,3205,3205,3205,0
20230818,164200,1719959025,3205,3205,3205,3205,0
20230818,164100,1719959025,3205,3205,3205,3205,0
20230818,164000,1719959025,3205,3205,3205,3205,0
20230818,163900,1719959025,3205,3205,3205,3205,23393
20230818,163800,1719959025,3205,3205,3205,3205,0
20230818,163700,1719959025,3205,3205,3205,3205,0
20230818,163600,1719959025,3205,3205,3205,3205,0
20230818,163500,1719959025,3205,3205,3205,3205,0
20230818,163400,1719959025,3205,3205,3205,3205,0
20230818,163300,1719959025,3205,3205,3205,3205,0
20230818,163200,1719959025,3205,3205,3205,3205,0
20230818,163100,1719959025,3205,3205,3205,3205,0
20230818,163000,1719959025,3205,3205,3205,3205,0
20230818,162900,1719959025,3205,3205,3205,3205,0
20230818,162800,1719959025,3205,3205,3205,3205,0
20230818,162700,1719959025,3205,3205,3205,3205,0
20230818,162600,1719959025,3205,3205,3205,3205,0
20230818,162500,1719959025,3205,3205,3205,3205,0
20230818,162400,1719959025,3205,3205,3205,3205,0
20230818,162300,1719959025,3205,3205,3205,3205,0
20230818,162200,1719959025,3205,3205,3205,3205,0
20230818,162100,1719959025,3205,3205,3205,3205,0
20230818,162000,1719959025,3205,3205,3205,3205,0
20230818,161900,1719959025,3205,3205,3205,3205,0
20230818,161800,1719959025,3205,3205,3205,3205,0
20230818,161700,1719959025,3205,3205,3205,3205,0
20230818,161600,1719959025,3205,3205,3205,3205,0
20230818,161500,1719959025,3205,3205,3205,3205,0
20230818,161400,1719959025,3205,3205,3205,3205,0
20230818,161300,1719959025,3205,3205,3205,3205,0
20230818,161200,1719959025,3205,3205,3205,3205,0
20230818,161100,1719959025,3205,3205,3205,3205,0
20230818,161000,1719959025,3205,3205,3205,3205,0
20230818,160900,1719959025,3205,3205,3205,3205,23393
20230818,160800,1719959025,3205,3205,3205,3205,0
20230818,160700,1719959025,3205,3205,3205,3205,0
20230818,160600,1719959025,3205,3205,3205,3205,0
20230818,160500,1719959025,3205,3205,3205,3205,0
20230818,160400,1719959025,3205,3205,3205,3205,0
20230818,160300,1719959025,3205,3205,3205,3205,0
20230818,160200,1719959025,3205,3205,3205,3205,0
20230818,160100,1719959025,3205,3205,3205,3205,0
20230818,160000,1719959025,3205,3205,3205,3205,0
20230818,155900,1719959025,3205,3205,3205,3205,0
20230818,155800,1719959025,3205,3205,3205,3205,0
20230818,155700,1719959025,3205,3205,3205,3205,0
20230818,155600,1719959025,3205,3205,3205,3205,0
20230818,155500,1719959025,3205,3205,3205,3205,0
20230818,155400,1719959025,3205,3205,3205,3205,0
20230818,155300,1719959025,3205,3205,3205,3205,0
20230818,155200,1719959025,3205,3205,3205,3205,0
20230818,155100,1719959025,3205,3205,3205,3205,0
20230818,155000,1719959025,3205,3205,3205,3205,0
20230818,154900,1719959025,3205,3205,3205,3205,0
20230818,154800,1719959025,3205,3205,3205,3205,0
20230818,154700,1719959025,3205,3205,3205,3205,0
20230818,154600,1719959025,3205,3205,3205,3205,0
20230818,154500,1719959025,3205,3205,3205,3205,0
20230818,154400,1719959025,3205,3205,3205,3205,0
20230818,154300,1719959025,3205,3205,3205,3205,0
20230818,154200,1719959025,3205,3205,3205,3205,0
20230818,154100,1719959025,3205,3205,3205,3205,0
20230818,154000,1719959025,3205,3205,3205,3205,0
20230818,153900,1719959025,3205,3205,3205,3205,23393
20230818,153800,1719959025,3205,3205,3205,3205,0
20230818,153700,1719959025,3205,3205,3205,3205,0
20230818,153600,1719959025,3205,3205,3205,3205,0
20230818,153500,1719959025,3205,3205,3205,3205,0
20230818,153400,1719959025,3205,3205,3205,3205,0
20230818,153300,1719959025,3205,3205,3205,3205,0
20230818,153200,1719959025,3205,3205,3205,3205,0
20230818,153100,1719959025,3205,3205,3205,3205,0
20230818,153000,1719959025,3205,3205,3205,3205,23393
20230818,152900,1644984460,3235,3235,3235,3235,0
20230818,152800,1644984460,3235,3235,3235,3235,0
20230818,152700,1644984460,3235,3235,3235,3235,0
20230818,152600,1644984460,3235,3235,3235,3235,0
20230818,152500,1644984460,3235,3235,3235,3235,0
20230818,152400,1644984460,3235,3235,3235,3235,0
20230818,152300,1644984460,3235,3235,3235,3235,0
20230818,152200,1644984460,3235,3235,3235,3235,0
20230818,152100,1644984460,3235,3235,3235,3235,0
20230818,152000,1644984460,3235,3235,3235,3235,0
20230818,151900,1644984460,3235,3240,3240,3225,3990
20230818,151800,1632078325,3240,3235,3240,3225,1655
20230818,151700,1626739800,3240,3230,3240,3230,417
20230818,151600,1625391070,3235,3250,3250,3235,1042
20230818,151500,1622016915,3250,3245,3250,3245,86
20230818,151400,1621737815,3250,3250,3250,3245,1059
20230818,151300,1618296315,3260,3265,3265,3255,15
20230818,151200,1618247450,3265,3250,3265,3250,4668
20230818,151100,1603061240,3250,3235,3250,3230,1458
20230818,151000,1598347355,3235,3250,3250,3235,1359
20230818,150900,1593946360,3250,3255,3255,3250,2000
20230818,150800,1587444255,3260,3260,3260,3260,121
20230818,150700,1587049795,3265,3275,3275,3265,434
20230818,150600,1585632715,3265,3270,3270,3265,194
20230818,150500,1584998845,3275,3270,3275,3270,179
20230818,150400,1584412695,3275,3275,3275,3275,13
20230818,150300,1584370120,3275,3275,3275,3275,0
20230818,150200,1584370120,3275,3275,3275,3275,1
20230818,150100,1584366845,3270,3275,3275,3270,2
20230818,150000,1584360300,3275,3270,3275,3270,2
20230818,145900,1584353755,3260,3260,3260,3260,0
20230818,145800,1584353755,3260,3260,3260,3260,0
20230818,145700,1584353755,3260,3260,3275,3260,3179
20230818,145600,1573985715,3260,3265,3270,3260,4274
20230818,145500,1560041370,3265,3265,3270,3260,5262
20230818,145400,1542871640,3270,3270,3270,3265,4468
20230818,145300,1528266940,3270,3275,3275,3270,20
20230818,145200,1528201490,3280,3280,3280,3280,1853
20230818,145100,1522123650,3280,3280,3280,3280,0
20230818,145000,1522123650,3280,3280,3280,3280,306
20230818,144900,1521119970,3275,3275,3275,3275,23
20230818,144800,1521044645,3270,3280,3280,3270,8894
20230818,144700,1491910945,3290,3290,3290,3290,1050
20230818,144600,1488456445,3290,3290,3290,3290,0
20230818,144500,1488456445,3290,3280,3290,3280,2322
20230818,144400,1480840085,3280,3280,3280,3280,1
20230818,144300,1480836805,3280,3280,3280,3280,0
20230818,144200,1480836805,3280,3280,3280,3280,0
20230818,144100,1480836805,3280,3290,3290,3280,4955
20230818,144000,1464567130,3290,3295,3295,3290,1536
20230818,143900,1459508680,3300,3300,3300,3300,301
20230818,143800,1458515380,3300,3300,3300,3300,1
20230818,143700,1458512080,3305,3305,3305,3305,2
20230818,143600,1458505470,3295,3295,3295,3295,1337
20230818,143500,1454100055,3295,3295,3295,3295,1
20230818,143400,1454096760,3290,3290,3290,3290,80
20230818,143300,1453833560,3290,3290,3290,3290,0
20230818,143200,1453833560,3290,3285,3290,3285,1912
20230818,143100,1447550150,3285,3285,3285,3285,600
20230818,143000,1445579150,3285,3285,3285,3285,1674
20230818,142900,1440080060,3290,3290,3290,3290,3
20230818,142800,1440070190,3290,3290,3290,3290,0
20230818,142700,1440070190,3290,3290,3290,3290,0
20230818,142600,1440070190,3290,3285,3290,3285,9
20230818,142500,1440040585,3295,3300,3300,3285,1372
20230818,142400,1435513735,3310,3310,3310,3310,0
20230818,142300,1435513735,3310,3310,3310,3310,0
20230818,142200,1435513735,3310,3310,3310,3310,0
20230818,142100,1435513735,3310,3310,3310,3310,0
20230818,142000,1435513735,3310,3295,3310,3295,1001
20230818,141900,1432215425,3300,3300,3310,3300,3073
20230818,141800,1422074475,3305,3315,3315,3305,1565
20230818,141700,1416902140,3320,3320,3320,3310,5689
20230818,141600,1398038105,3345,3300,3350,3300,2669
20230818,141500,1389205425,3295,3280,3295,3280,8529
20230818,141400,1361160310,3280,3285,3285,3280,2474
20230818,141300,1353045425,3285,3285,3285,3285,3
20230818,141200,1353035570,3285,3280,3285,3280,415
20230818,141100,1351674355,3285,3285,3285,3285,1
20230818,141000,1351671070,3275,3280,3280,3275,500
20230818,140900,1350032600,3285,3285,3285,3285,0
20230818,140800,1350032600,3285,3290,3290,3285,100
20230818,140700,1349703850,3285,3285,3285,3285,159
20230818,140600,1349181535,3290,3290,3290,3285,2208
20230818,140500,1341918730,3290,3290,3290,3290,12
20230818,140400,1341879250,3290,3300,3300,3290,5361
20230818,140300,1324209470,3305,3310,3315,3305,4130
20230818,140200,1310559800,3315,3310,3315,3310,581
20230818,140100,1308636680,3320,3320,3320,3320,0
20230818,140000,1308636680,3320,3320,3320,3320,17
20230818,135900,1308580240,3325,3325,3325,3325,0
20230818,135800,1308580240,3325,3325,3325,3325,0
20230818,135700,1308580240,3325,3325,3325,3325,1
20230818,135600,1308576915,3310,3310,3310,3310,310
20230818,135500,1307550815,3310,3310,3310,3310,0
20230818,135400,1307550815,3310,3320,3320,3310,2424
20230818,135300,1299514820,3320,3325,3325,3320,529
20230818,135200,1297756605,3335,3335,3335,3335,100
20230818,135100,1297423105,3335,3335,3335,3335,11
20230818,135000,1297386420,3335,3330,3335,3330,1124
20230818,134900,1293643045,3330,3330,3330,3330,500
20230818,134800,1291978045,3330,3330,3330,3330,100
20230818,134700,1291645045,3330,3330,3330,3330,300
20230818,134600,1290646045,3330,3320,3335,3310,2218
20230818,134500,1283276720,3335,3325,3335,3325,361
20230818,134400,1282074630,3325,3325,3325,3325,15
20230818,134300,1282024755,3330,3320,3330,3320,825
20230818,134200,1279277755,3320,3320,3320,3320,0
20230818,134100,1279277755,3320,3310,3330,3310,708
20230818,134000,1276930760,3305,3300,3305,3300,3218
20230818,133900,1266304665,3295,3295,3300,3295,2002
20230818,133800,1259708070,3290,3290,3290,3290,11
20230818,133700,1259671880,3295,3280,3295,3280,4044
20230818,133600,1246384030,3280,3290,3290,3280,943
20230818,133500,1243287860,3290,3290,3290,3290,0
20230818,133400,1243287860,3290,3310,3310,3290,5034
20230818,133300,1226678480,3310,3310,3310,3310,1255
20230818,133200,1222524430,3310,3310,3310,3310,3
20230818,133100,1222514500,3310,3310,3310,3310,25
20230818,133000,1222431750,3310,3310,3310,3310,17
20230818,132900,1222375480,3310,3310,3310,3310,11
20230818,132800,1222339070,3310,3310,3310,3310,1
20230818,132700,1222335760,3305,3305,3305,3305,18
20230818,132600,1222276270,3310,3310,3310,3310,151
20230818,132500,1221776460,3310,3310,3310,3310,1
20230818,132400,1221773150,3300,3305,3305,3300,361
20230818,132300,1220580055,3305,3315,3315,3305,1627
20230818,132200,1215194680,3320,3330,3330,3320,1301
20230818,132100,1210872360,3320,3320,3320,3320,0
20230818,132000,1210872360,3320,3320,3320,3320,1
20230818,131900,1210869040,3320,3320,3320,3320,1
20230818,131800,1210865720,3320,3320,3320,3320,0
20230818,131700,1210865720,3320,3320,3320,3320,2100
20230818,131600,1203893720,3300,3320,3320,3300,13891
20230818,131500,1158009580,3335,3335,3335,3335,15
20230818,131400,1157959555,3325,3330,3330,3325,1433
20230818,131300,1153194780,3340,3340,3340,3340,0
20230818,131200,1153194780,3340,3340,3340,3340,1446
20230818,131100,1148365140,3340,3355,3355,3340,2042
20230818,131000,1141538860,3340,3340,3340,3340,1437
20230818,130900,1136739280,3340,3340,3340,3340,0
20230818,130800,1136739280,3340,3340,3340,3340,0
20230818,130700,1136739280,3340,3340,3340,3340,100
20230818,130600,1136405280,3345,3335,3345,3330,4137
20230818,130500,1122603945,3340,3340,3340,3340,0
20230818,130400,1122603945,3340,3340,3340,3340,0
20230818,130300,1122603945,3340,3355,3355,3340,5473
20230818,130200,1104290775,3365,3365,3365,3365,0
20230818,130100,1104290775,3365,3365,3365,3365,100
20230818,130000,1103954275,3365,3365,3365,3365,16
20230818,125900,1103900435,3365,3365,3365,3365,3
20230818,125800,1103890340,3365,3365,3365,3365,1
20230818,125700,1103886975,3355,3355,3355,3355,0
20230818,125600,1103886975,3355,3355,3355,3355,0
20230818,125500,1103886975,3355,3360,3360,3355,87
20230818,125400,1103595065,3360,3360,3360,3360,2000
20230818,125300,1096875065,3360,3360,3360,3360,0
20230818,125200,1096875065,3360,3360,3360,3360,0
20230818,125100,1096875065,3360,3360,3360,3360,0
20230818,125000,1096875065,3360,3360,3360,3360,1
20230818,124900,1096871705,3350,3355,3355,3350,2398
20230818,124800,1088830610,3365,3365,3365,3365,0
20230818,124700,1088830610,3365,3365,3365,3365,200
20230818,124600,1088157610,3365,3365,3365,3365,0
20230818,124500,1088157610,3365,3365,3365,3365,0
20230818,124400,1088157610,3365,3365,3365,3365,0
20230818,124300,1088157610,3365,3365,3365,3365,0
20230818,124200,1088157610,3365,3365,3365,3365,1000
20230818,124100,1084792610,3360,3360,3360,3360,10
20230818,124000,1084759010,3375,3375,3375,3375,0
20230818,123900,1084759010,3375,3375,3375,3375,0
20230818,123800,1084759010,3375,3375,3375,3375,0
20230818,123700,1084759010,3375,3375,3375,3375,0
20230818,123600,1084759010,3375,3375,3375,3375,0
20230818,123500,1084759010,3375,3375,3375,3375,3
20230818,123400,1084748885,3355,3355,3355,3355,0
20230818,123300,1084748885,3355,3355,3355,3355,0
20230818,123200,1084748885,3355,3355,3355,3355,601
20230818,123100,1082732530,3355,3355,3355,3355,300
20230818,123000,1081726030,3375,3370,3375,3370,4
20230818,122900,1081712535,3380,3365,3380,3360,2447
20230818,122800,1073489115,3365,3375,3375,3365,2143
20230818,122700,1066258345,3375,3375,3375,3375,1
20230818,122600,1066254970,3360,3360,3360,3360,0
20230818,122500,1066254970,3360,3360,3360,3360,58
20230818,122400,1066060090,3360,3360,3360,3360,55
20230818,122300,1065875290,3360,3360,3360,3360,0
20230818,122200,1065875290,3360,3360,3360,3360,58
20230818,122100,1065680410,3375,3375,3375,3375,1
20230818,122000,1065677035,3360,3360,3360,3360,0
20230818,121900,1065677035,3360,3360,3360,3360,100
20230818,121800,1065341035,3355,3355,3355,3355,0
20230818,121700,1065341035,3355,3355,3360,3355,2145
20230818,121600,1058139185,3355,3355,3355,3355,12
20230818,121500,1058098925,3350,3350,3350,3350,0
20230818,121400,1058098925,3350,3350,3350,3350,702
20230818,121300,1055747225,3350,3350,3350,3350,27
20230818,121200,1055656775,3350,3350,3350,3350,0
20230818,121100,1055656775,3350,3350,3350,3350,5
20230818,121000,1055640025,3350,3350,3350,3350,10
20230818,120900,1055606525,3350,3350,3350,3350,216
20230818,120800,1054882925,3345,3345,3345,3345,0
20230818,120700,1054882925,3345,3345,3345,3345,0
20230818,120600,1054882925,3345,3350,3350,3345,3
20230818,120500,1054872880,3350,3350,3350,3350,0
20230818,120400,1054872880,3350,3340,3350,3340,2
20230818,120300,1054866190,3345,3340,3345,3340,1050
20230818,120200,1051353950,3350,3345,3350,3345,66
20230818,120100,1051133175,3345,3350,3350,3345,1043
20230818,120000,1047642755,3355,3355,3355,3355,211
20230818,115900,1046934850,3355,3355,3355,3355,516
20230818,115800,1045203670,3360,3360,3360,3360,1
20230818,115700,1045200310,3370,3370,3370,3370,0
20230818,115600,1045200310,3370,3370,3370,3370,1
20230818,115500,1045196940,3355,3355,3355,3355,1654
20230818,115400,1039647770,3370,3370,3370,3370,0
20230818,115300,1039647770,3370,3370,3370,3370,0
20230818,115200,1039647770,3370,3370,3370,3370,1
20230818,115100,1039644400,3355,3355,3355,3355,348
20230818,115000,1038476860,3360,3360,3360,3360,1
20230818,114900,1038473500,3355,3355,3360,3355,1606
20230818,114800,1033085365,3355,3355,3355,3350,183
20230818,114700,1032471955,3370,3380,3380,3355,1525
20230818,114600,1027347495,3365,3355,3375,3355,670
20230818,114500,1025092235,3355,3360,3370,3355,560
20230818,114400,1023210585,3360,3365,3365,3355,820
20230818,114300,1020458770,3360,3360,3360,3360,0
20230818,114200,1020458770,3360,3360,3360,3360,0
20230818,114100,1020458770,3360,3365,3365,3360,29
20230818,114000,1020361320,3370,3365,3370,3365,98
20230818,113900,1020031545,3370,3370,3370,3370,0
20230818,113800,1020031545,3370,3370,3370,3370,7
20230818,113700,1020007955,3375,3375,3380,3370,1171
20230818,113600,1016056030,3375,3375,3375,3375,28
20230818,113500,1015961530,3375,3375,3380,3375,85
20230818,113400,1015674650,3375,3375,3375,3375,100
20230818,113300,1015337150,3390,3390,3390,3390,100
20230818,113200,1014998150,3390,3390,3390,3390,0
20230818,113100,1014998150,3390,3390,3390,3390,1
20230818,113000,1014994760,3390,3390,3390,3390,0
20230818,112900,1014994760,3390,3385,3390,3385,50
20230818,112800,1014825430,3375,3375,3375,3375,1501
20230818,112700,1009759555,3380,3380,3380,3380,3
20230818,112600,1009749415,3380,3380,3380,3380,50
20230818,112500,1009580415,3380,3380,3380,3380,0
20230818,112400,1009580415,3380,3390,3390,3380,11
20230818,112300,1009543135,3390,3390,3390,3390,0
20230818,112200,1009543135,3390,3390,3390,3390,0
20230818,112100,1009543135,3390,3390,3390,3390,11
20230818,112000,1009505845,3390,3390,3390,3390,0
20230818,111900,1009505845,3390,3390,3390,3390,0
20230818,111800,1009505845,3390,3390,3390,3390,0
20230818,111700,1009505845,3390,3390,3390,3390,135
20230818,111600,1009048195,3385,3385,3385,3385,1100
20230818,111500,1005324695,3390,3390,3390,3390,16
20230818,111400,1005270455,3390,3390,3390,3390,0
20230818,111300,1005270455,3390,3365,3390,3365,2627
20230818,111200,996398025,3375,3370,3375,3370,123
20230818,111100,995983510,3375,3375,3375,3375,0
20230818,111000,995983510,3375,3375,3375,3375,736
20230818,110900,993499510,3375,3375,3375,3375,0
20230818,110800,993499510,3375,3375,3380,3370,375
20230818,110700,992235290,3385,3380,3385,3380,3
20230818,110600,992225140,3375,3370,3380,3370,2764
20230818,110500,982897675,3370,3370,3370,3370,1
20230818,110400,982894305,3350,3370,3370,3350,210
20230818,110300,982190555,3360,3360,3360,3360,4723
20230818,110200,966321275,3370,3370,3370,3370,0
20230818,110100,966321275,3370,3370,3370,3370,0
20230818,110000,966321275,3370,3340,3370,3340,2
20230818,105900,966314565,3340,3350,3350,3340,417
20230818,105800,964921670,3350,3380,3380,3350,25041
20230818,105700,880797965,3410,3410,3410,3410,1
20230818,105600,880794555,3390,3385,3390,3385,329
20230818,105500,879680840,3385,3385,3385,3380,808
20230818,105400,876948345,3385,3400,3400,3385,3015
20230818,105300,866714080,3405,3405,3405,3405,1604
20230818,105200,861252460,3420,3420,3420,3420,0
20230818,105100,861252460,3420,3420,3420,3420,0
20230818,105000,861252460,3420,3420,3420,3410,151
20230818,104900,860737040,3410,3410,3410,3410,36
20230818,104800,860614280,3405,3410,3410,3405,300
20230818,104700,859592690,3420,3420,3420,3420,1
20230818,104600,859589270,3405,3405,3405,3405,0
20230818,104500,859589270,3405,3440,3445,3400,10249
20230818,104400,824643420,3425,3425,3425,3425,73
20230818,104300,824393395,3430,3430,3430,3430,0
20230818,104200,824393395,3430,3430,3430,3430,0
20230818,104100,824393395,3430,3425,3430,3425,256
20230818,104000,823515595,3425,3425,3425,3425,0
20230818,103900,823515595,3425,3430,3430,3425,759
20230818,103800,820915725,3430,3450,3450,3430,2041
20230818,103700,813911280,3440,3440,3440,3440,0
20230818,103600,813911280,3440,3440,3440,3440,0
20230818,103500,813911280,3440,3440,3440,3440,301
20230818,103400,812875840,3445,3450,3450,3445,1099
20230818,103300,809085600,3460,3460,3460,3460,0
20230818,103200,809085600,3460,3460,3460,3460,10
20230818,103100,809051000,3460,3460,3460,3460,0
20230818,103000,809051000,3460,3460,3460,3460,10
20230818,102900,809016400,3460,3460,3460,3460,0
20230818,102800,809016400,3460,3460,3460,3460,829
20230818,102700,806148060,3445,3470,3470,3445,1602
20230818,102600,800621345,3465,3470,3470,3465,728
20230818,102500,798098800,3465,3475,3475,3465,645
20230818,102400,795857935,3475,3475,3475,3465,811
20230818,102300,793047710,3475,3470,3475,3465,2867
20230818,102200,783105055,3470,3470,3470,3470,1
20230818,102100,783101585,3470,3455,3470,3455,1848
20230818,102000,776696400,3455,3450,3455,3450,213
20230818,101900,775961540,3450,3450,3450,3450,0
20230818,101800,775961540,3450,3450,3450,3450,200
20230818,101700,775271540,3440,3445,3445,3440,150
20230818,101600,774755245,3450,3455,3455,3450,206
20230818,101500,774043770,3455,3450,3455,3440,386
20230818,101400,772712305,3450,3450,3450,3450,71
20230818,101300,772467355,3450,3440,3450,3440,231
20230818,101200,771672705,3450,3425,3450,3425,6791
20230818,101100,748413480,3425,3420,3425,3420,1461
20230818,101000,743411070,3410,3410,3410,3410,3
20230818,100900,743400840,3415,3415,3415,3415,0
20230818,100800,743400840,3415,3415,3415,3415,1677
20230818,100700,737673885,3420,3420,3420,3420,1
20230818,100600,737670465,3425,3425,3425,3425,5
20230818,100500,737653340,3420,3425,3425,3420,447
20230818,100400,736124185,3425,3425,3425,3425,10
20230818,100300,736089935,3440,3440,3440,3440,1200
20230818,100200,731961935,3425,3435,3435,3425,480
20230818,100100,730313145,3435,3435,3435,3435,500
20230818,100000,728595645,3440,3435,3440,3435,37
20230818,095900,728468470,3440,3440,3440,3440,2
20230818,095800,728461590,3425,3425,3425,3425,0
20230818,095700,728461590,3425,3430,3430,3425,697
20230818,095600,726071415,3430,3435,3435,3430,878
20230818,095500,723059045,3430,3430,3430,3430,100
20230818,095400,722716045,3430,3430,3430,3430,0
20230818,095300,722716045,3430,3435,3435,3430,1045
20230818,095200,719130955,3445,3450,3450,3445,150
20230818,095100,718613705,3450,3430,3450,3430,954
20230818,095000,715341465,3425,3435,3435,3425,1636
20230818,094900,709722580,3440,3440,3440,3440,407
20230818,094800,708322500,3440,3450,3450,3440,472
20230818,094700,706697540,3450,3450,3450,3450,2310
20230818,094600,698728040,3450,3450,3450,3450,0
20230818,094500,698728040,3450,3450,3450,3450,617
20230818,094400,696599390,3450,3450,3450,3450,10
20230818,094300,696564890,3455,3455,3455,3455,56
20230818,094200,696371410,3460,3460,3460,3460,0
20230818,094100,696371410,3460,3460,3460,3460,10
20230818,094000,696336810,3460,3460,3460,3460,48
20230818,093900,696170730,3460,3460,3460,3460,100
20230818,093800,695824730,3460,3460,3460,3460,5
20230818,093700,695807430,3465,3465,3465,3465,41
20230818,093600,695665365,3450,3460,3460,3450,36
20230818,093500,695541085,3450,3450,3450,3445,3754
20230818,093400,682599285,3450,3460,3460,3450,61
20230818,093300,682388725,3460,3450,3460,3450,1105
20230818,093200,678566475,3460,3460,3460,3460,1
20230818,093100,678563015,3450,3450,3450,3450,986
20230818,093000,675161315,3450,3450,3450,3445,2112
20230818,092900,667883560,3450,3450,3450,3450,2
20230818,092800,667876660,3450,3460,3460,3450,495
20230818,092700,666164630,3460,3450,3460,3450,5891
20230818,092600,645806505,3460,3460,3460,3460,203
20230818,092500,645104125,3450,3465,3465,3450,74
20230818,092400,644848360,3455,3445,3455,3440,1903
20230818,092300,638276175,3450,3440,3450,3440,458
20230818,092200,636697220,3435,3445,3450,3435,518
20230818,092100,634916335,3450,3470,3470,3450,6956
20230818,092000,610881910,3470,3475,3475,3470,60
20230818,091900,610673705,3480,3480,3480,3460,2665
20230818,091800,601431265,3485,3480,3490,3475,2067
20230818,091700,594237240,3490,3495,3495,3475,2060
20230818,091600,587072530,3500,3510,3510,3485,1220
20230818,091500,582809450,3510,3540,3540,3475,14429
20230818,091400,532346835,3545,3550,3550,3540,189
20230818,091300,531677610,3550,3550,3550,3545,292
20230818,091200,530641015,3555,3555,3565,3550,1472
20230818,091100,525404680,3555,3570,3580,3550,4228
20230818,091000,510327850,3590,3505,3590,3505,17886
20230818,090900,446849570,3490,3505,3505,3470,5750
20230818,090800,426769685,3505,3505,3515,3505,1596
20230818,090700,421175280,3520,3535,3550,3500,6303
20230818,090600,398950880,3565,3555,3580,3540,14412
20230818,090500,347751505,3550,3590,3590,3510,10250
20230818,090400,311363990,3590,3540,3600,3540,27319
20230818,090300,213967070,3540,3425,3560,3425,14294
20230818,090200,164202995,3420,3405,3425,3395,7158
20230818,090100,139839580,3415,3420,3430,3405,5032
20230818,090000,122606095,3430,3425,3500,3420,35559