KissMeData/084180/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,778828822,888,888,888,888,5655
20230718,194400,778828822,888,888,888,888,0
20230718,194300,778828822,888,888,888,888,0
20230718,194200,778828822,888,888,888,888,0
20230718,194100,778828822,888,888,888,888,0
20230718,194000,778828822,888,888,888,888,0
20230718,193900,778828822,888,888,888,888,0
20230718,193800,778828822,888,888,888,888,0
20230718,193700,778828822,888,888,888,888,0
20230718,193600,778828822,888,888,888,888,0
20230718,193500,778828822,888,888,888,888,0
20230718,193400,778828822,888,888,888,888,0
20230718,193300,778828822,888,888,888,888,0
20230718,193200,778828822,888,888,888,888,0
20230718,193100,778828822,888,888,888,888,0
20230718,193000,778828822,888,888,888,888,0
20230718,192900,778828822,888,888,888,888,0
20230718,192800,778828822,888,888,888,888,0
20230718,192700,778828822,888,888,888,888,0
20230718,192600,778828822,888,888,888,888,0
20230718,192500,778828822,888,888,888,888,0
20230718,192400,778828822,888,888,888,888,0
20230718,192300,778828822,888,888,888,888,0
20230718,192200,778828822,888,888,888,888,0
20230718,192100,778828822,888,888,888,888,0
20230718,192000,778828822,888,888,888,888,0
20230718,191900,778828822,888,888,888,888,0
20230718,191800,778828822,888,888,888,888,0
20230718,191700,778828822,888,888,888,888,0
20230718,191600,778828822,888,888,888,888,0
20230718,191500,778828822,888,888,888,888,5655
20230718,191400,778828822,888,888,888,888,0
20230718,191300,778828822,888,888,888,888,0
20230718,191200,778828822,888,888,888,888,0
20230718,191100,778828822,888,888,888,888,0
20230718,191000,778828822,888,888,888,888,0
20230718,190900,778828822,888,888,888,888,0
20230718,190800,778828822,888,888,888,888,0
20230718,190700,778828822,888,888,888,888,0
20230718,190600,778828822,888,888,888,888,0
20230718,190500,778828822,888,888,888,888,0
20230718,190400,778828822,888,888,888,888,0
20230718,190300,778828822,888,888,888,888,0
20230718,190200,778828822,888,888,888,888,0
20230718,190100,778828822,888,888,888,888,0
20230718,190000,778828822,888,888,888,888,0
20230718,185900,778828822,888,888,888,888,0
20230718,185800,778828822,888,888,888,888,0
20230718,185700,778828822,888,888,888,888,0
20230718,185600,778828822,888,888,888,888,0
20230718,185500,778828822,888,888,888,888,0
20230718,185400,778828822,888,888,888,888,0
20230718,185300,778828822,888,888,888,888,0
20230718,185200,778828822,888,888,888,888,0
20230718,185100,778828822,888,888,888,888,0
20230718,185000,778828822,888,888,888,888,0
20230718,184900,778828822,888,888,888,888,0
20230718,184800,778828822,888,888,888,888,0
20230718,184700,778828822,888,888,888,888,0
20230718,184600,778828822,888,888,888,888,0
20230718,184500,778828822,888,888,888,888,5655
20230718,184400,778828822,888,888,888,888,0
20230718,184300,778828822,888,888,888,888,0
20230718,184200,778828822,888,888,888,888,0
20230718,184100,778828822,888,888,888,888,0
20230718,184000,778828822,888,888,888,888,0
20230718,183900,778828822,888,888,888,888,0
20230718,183800,778828822,888,888,888,888,0
20230718,183700,778828822,888,888,888,888,0
20230718,183600,778828822,888,888,888,888,0
20230718,183500,778828822,888,888,888,888,0
20230718,183400,778828822,888,888,888,888,0
20230718,183300,778828822,888,888,888,888,0
20230718,183200,778828822,888,888,888,888,0
20230718,183100,778828822,888,888,888,888,0
20230718,183000,778828822,888,888,888,888,0
20230718,182900,778828822,888,888,888,888,0
20230718,182800,778828822,888,888,888,888,0
20230718,182700,778828822,888,888,888,888,0
20230718,182600,778828822,888,888,888,888,0
20230718,182500,778828822,888,888,888,888,0
20230718,182400,778828822,888,888,888,888,0
20230718,182300,778828822,888,888,888,888,0
20230718,182200,778828822,888,888,888,888,0
20230718,182100,778828822,888,888,888,888,0
20230718,182000,778828822,888,888,888,888,0
20230718,181900,778828822,888,888,888,888,0
20230718,181800,778828822,888,888,888,888,0
20230718,181700,778828822,888,888,888,888,0
20230718,181600,778828822,888,888,888,888,0
20230718,181500,778828822,888,888,888,888,5655
20230718,181400,778828822,888,888,888,888,0
20230718,181300,778828822,888,888,888,888,0
20230718,181200,778828822,888,888,888,888,0
20230718,181100,778828822,888,888,888,888,0
20230718,181000,778828822,888,888,888,888,0
20230718,180900,778828822,888,888,888,888,0
20230718,180800,778828822,888,888,888,888,0
20230718,180700,778828822,888,888,888,888,0
20230718,180600,778828822,888,888,888,888,0
20230718,180500,778828822,888,888,888,888,0
20230718,180400,778828822,888,888,888,888,0
20230718,180300,778828822,888,888,888,888,0
20230718,180200,778828822,888,888,888,888,0
20230718,180100,778828822,888,888,888,888,0
20230718,180000,778828822,888,888,888,888,0
20230718,175900,778828822,888,888,888,888,0
20230718,175800,778828822,888,888,888,888,0
20230718,175700,778828822,888,888,888,888,0
20230718,175600,778828822,888,888,888,888,0
20230718,175500,778828822,888,888,888,888,0
20230718,175400,778828822,888,888,888,888,0
20230718,175300,778828822,888,888,888,888,0
20230718,175200,778828822,888,888,888,888,0
20230718,175100,778828822,888,888,888,888,0
20230718,175000,778828822,888,888,888,888,0
20230718,174900,778828822,888,888,888,888,0
20230718,174800,778828822,888,888,888,888,0
20230718,174700,778828822,888,888,888,888,0
20230718,174600,778828822,888,888,888,888,0
20230718,174500,778828822,888,888,888,888,5655
20230718,174400,778828822,888,888,888,888,0
20230718,174300,778828822,888,888,888,888,0
20230718,174200,778828822,888,888,888,888,0
20230718,174100,778828822,888,888,888,888,0
20230718,174000,778828822,888,888,888,888,0
20230718,173900,778828822,888,888,888,888,0
20230718,173800,778828822,888,888,888,888,0
20230718,173700,778828822,888,888,888,888,0
20230718,173600,778828822,888,888,888,888,0
20230718,173500,778828822,888,888,888,888,0
20230718,173400,778828822,888,888,888,888,0
20230718,173300,778828822,888,888,888,888,0
20230718,173200,778828822,888,888,888,888,0
20230718,173100,778828822,888,888,888,888,0
20230718,173000,778828822,888,888,888,888,0
20230718,172900,778828822,888,888,888,888,0
20230718,172800,778828822,888,888,888,888,0
20230718,172700,778828822,888,888,888,888,0
20230718,172600,778828822,888,888,888,888,0
20230718,172500,778828822,888,888,888,888,0
20230718,172400,778828822,888,888,888,888,0
20230718,172300,778828822,888,888,888,888,0
20230718,172200,778828822,888,888,888,888,0
20230718,172100,778828822,888,888,888,888,0
20230718,172000,778828822,888,888,888,888,0
20230718,171900,778828822,888,888,888,888,0
20230718,171800,778828822,888,888,888,888,0
20230718,171700,778828822,888,888,888,888,0
20230718,171600,778828822,888,888,888,888,0
20230718,171500,778828822,888,888,888,888,5655
20230718,171400,778828822,888,888,888,888,0
20230718,171300,778828822,888,888,888,888,0
20230718,171200,778828822,888,888,888,888,0
20230718,171100,778828822,888,888,888,888,0
20230718,171000,778828822,888,888,888,888,0
20230718,170900,778828822,888,888,888,888,0
20230718,170800,778828822,888,888,888,888,0
20230718,170700,778828822,888,888,888,888,0
20230718,170600,778828822,888,888,888,888,0
20230718,170500,778828822,888,888,888,888,0
20230718,170400,778828822,888,888,888,888,0
20230718,170300,778828822,888,888,888,888,0
20230718,170200,778828822,888,888,888,888,0
20230718,170100,778828822,888,888,888,888,0
20230718,170000,778828822,888,888,888,888,0
20230718,165900,778828822,888,888,888,888,0
20230718,165800,778828822,888,888,888,888,0
20230718,165700,778828822,888,888,888,888,0
20230718,165600,778828822,888,888,888,888,0
20230718,165500,778828822,888,888,888,888,0
20230718,165400,778828822,888,888,888,888,0
20230718,165300,778828822,888,888,888,888,0
20230718,165200,778828822,888,888,888,888,0
20230718,165100,778828822,888,888,888,888,0
20230718,165000,778828822,888,888,888,888,0
20230718,164900,778828822,888,888,888,888,0
20230718,164800,778828822,888,888,888,888,0
20230718,164700,778828822,888,888,888,888,0
20230718,164600,778828822,888,888,888,888,0
20230718,164500,778828822,888,888,888,888,5655
20230718,164400,778828822,888,888,888,888,0
20230718,164300,778828822,888,888,888,888,0
20230718,164200,778828822,888,888,888,888,0
20230718,164100,778828822,888,888,888,888,0
20230718,164000,778828822,888,888,888,888,0
20230718,163900,778828822,888,888,888,888,0
20230718,163800,778828822,888,888,888,888,0
20230718,163700,778828822,888,888,888,888,0
20230718,163600,778828822,888,888,888,888,0
20230718,163500,778828822,888,888,888,888,0
20230718,163400,778828822,888,888,888,888,0
20230718,163300,778828822,888,888,888,888,0
20230718,163200,778828822,888,888,888,888,0
20230718,163100,778828822,888,888,888,888,0
20230718,163000,778828822,888,888,888,888,0
20230718,162900,778828822,888,888,888,888,0
20230718,162800,778828822,888,888,888,888,0
20230718,162700,778828822,888,888,888,888,0
20230718,162600,778828822,888,888,888,888,0
20230718,162500,778828822,888,888,888,888,0
20230718,162400,778828822,888,888,888,888,0
20230718,162300,778828822,888,888,888,888,0
20230718,162200,778828822,888,888,888,888,0
20230718,162100,778828822,888,888,888,888,0
20230718,162000,778828822,888,888,888,888,0
20230718,161900,778828822,888,888,888,888,0
20230718,161800,778828822,888,888,888,888,0
20230718,161700,778828822,888,888,888,888,0
20230718,161600,778828822,888,888,888,888,0
20230718,161500,778828822,888,888,888,888,5655
20230718,161400,778828822,888,888,888,888,0
20230718,161300,778828822,888,888,888,888,0
20230718,161200,778828822,888,888,888,888,0
20230718,161100,778828822,888,888,888,888,0
20230718,161000,778828822,888,888,888,888,0
20230718,160900,778828822,888,888,888,888,0
20230718,160800,778828822,888,888,888,888,0
20230718,160700,778828822,888,888,888,888,0
20230718,160600,778828822,888,888,888,888,0
20230718,160500,778828822,888,888,888,888,0
20230718,160400,778828822,888,888,888,888,0
20230718,160300,778828822,888,888,888,888,0
20230718,160200,778828822,888,888,888,888,0
20230718,160100,778828822,888,888,888,888,0
20230718,160000,778828822,888,888,888,888,0
20230718,155900,778828822,888,888,888,888,0
20230718,155800,778828822,888,888,888,888,0
20230718,155700,778828822,888,888,888,888,0
20230718,155600,778828822,888,888,888,888,0
20230718,155500,778828822,888,888,888,888,0
20230718,155400,778828822,888,888,888,888,0
20230718,155300,778828822,888,888,888,888,0
20230718,155200,778828822,888,888,888,888,0
20230718,155100,778828822,888,888,888,888,0
20230718,155000,778828822,888,888,888,888,0
20230718,154900,778828822,888,888,888,888,0
20230718,154800,778828822,888,888,888,888,0
20230718,154700,778828822,888,888,888,888,0
20230718,154600,778828822,888,888,888,888,0
20230718,154500,778828822,888,888,888,888,5655
20230718,154400,778828822,888,888,888,888,0
20230718,154300,778828822,888,888,888,888,0
20230718,154200,778828822,888,888,888,888,0
20230718,154100,778828822,888,888,888,888,0
20230718,154000,778828822,888,888,888,888,0
20230718,153900,778828822,888,888,888,888,0
20230718,153800,778828822,888,888,888,888,0
20230718,153700,778828822,888,888,888,888,0
20230718,153600,778828822,888,888,888,888,0
20230718,153500,778828822,888,888,888,888,0
20230718,153400,778828822,888,888,888,888,0
20230718,153300,778828822,888,888,888,888,0
20230718,153200,778828822,888,888,888,888,0
20230718,153100,778828822,888,888,888,888,0
20230718,153000,778828822,888,888,888,888,5655
20230718,152900,773807182,886,886,886,886,0
20230718,152800,773807182,886,886,886,886,0
20230718,152700,773807182,886,886,886,886,0
20230718,152600,773807182,886,886,886,886,0
20230718,152500,773807182,886,886,886,886,0
20230718,152400,773807182,886,886,886,886,0
20230718,152300,773807182,886,886,886,886,0
20230718,152200,773807182,886,886,886,886,0
20230718,152100,773807182,886,886,886,886,0
20230718,152000,773807182,886,886,886,886,0
20230718,151900,773807182,886,887,887,886,1689
20230718,151800,772310628,886,885,886,885,4317
20230718,151700,768486071,885,887,887,885,7499
20230718,151600,761842870,886,889,889,886,20932
20230718,151500,743256737,889,890,890,889,3541
20230718,151400,740108359,889,890,890,889,1255
20230718,151300,738991664,889,890,890,889,4971
20230718,151200,734567534,890,890,890,890,500
20230718,151100,734122534,890,890,891,890,5021
20230718,151000,729653840,890,892,892,890,18580
20230718,150900,713102220,892,892,893,892,442
20230718,150800,712707944,893,893,893,893,545
20230718,150700,712221259,893,893,893,892,269
20230718,150600,711981226,892,893,893,892,349
20230718,150500,711669908,892,892,892,892,98
20230718,150400,711582492,892,893,893,892,275
20230718,150300,711337191,893,893,893,893,331
20230718,150200,711041608,893,893,893,893,130
20230718,150100,710925518,893,893,893,892,5658
20230718,150000,705877567,893,893,893,892,793
20230718,145900,705170190,893,893,893,892,119
20230718,145800,705064023,893,893,893,893,173
20230718,145700,704909534,893,893,893,893,1
20230718,145600,704908641,893,893,893,893,16
20230718,145500,704894353,893,893,893,893,758
20230718,145400,704217459,894,894,894,892,6662
20230718,145300,698274535,893,893,893,893,500
20230718,145200,697828035,893,894,894,893,157
20230718,145100,697687833,892,895,895,892,1179
20230718,145000,696634971,895,895,895,895,2
20230718,144900,696633181,894,894,894,894,165
20230718,144800,696485671,894,894,894,894,100
20230718,144700,696396271,893,893,894,893,110
20230718,144600,696298031,894,894,894,894,10
20230718,144500,696289091,894,894,895,894,572
20230718,144400,695777716,894,894,894,894,0
20230718,144300,695777716,894,894,894,894,170
20230718,144200,695625736,891,891,891,891,0
20230718,144100,695625736,891,891,891,891,0
20230718,144000,695625736,891,891,891,891,198
20230718,143900,695449318,891,891,891,891,0
20230718,143800,695449318,891,891,891,891,100
20230718,143700,695360218,891,891,891,891,500
20230718,143600,694914718,890,891,891,890,10000
20230718,143500,686014111,892,891,892,890,37444
20230718,143400,652670791,892,894,894,892,5098
20230718,143300,648122475,894,895,895,894,3
20230718,143200,648119791,894,894,894,894,1
20230718,143100,648118897,894,893,894,892,2321
20230718,143000,646044751,893,894,894,893,74
20230718,142900,645978653,893,893,893,893,0
20230718,142800,645978653,893,893,893,893,0
20230718,142700,645978653,893,894,894,893,93
20230718,142600,645895581,894,894,894,894,53
20230718,142500,645848199,898,898,898,898,2
20230718,142400,645846403,894,898,898,894,70
20230718,142300,645783715,898,898,898,898,0
20230718,142200,645783715,898,898,898,898,17
20230718,142100,645768449,894,894,894,894,14
20230718,142000,645755933,895,895,895,895,5654
20230718,141900,640695603,895,894,895,894,242
20230718,141800,640479055,893,893,893,893,0
20230718,141700,640479055,893,894,894,893,714
20230718,141600,639840815,895,894,895,891,50186
20230718,141500,595109213,899,899,899,899,18
20230718,141400,595093031,899,894,899,892,27865
20230718,141300,570211050,895,895,895,895,190
20230718,141200,570041000,899,899,899,899,11
20230718,141100,570031111,894,896,896,894,10609
20230718,141000,560537950,897,897,897,897,0
20230718,140900,560537950,897,897,897,897,100
20230718,140800,560448250,899,899,899,899,238
20230718,140700,560234288,899,899,899,899,20
20230718,140600,560216308,900,900,900,900,0
20230718,140500,560216308,900,900,900,900,0
20230718,140400,560216308,900,900,900,900,1
20230718,140300,560215408,900,896,900,896,20110
20230718,140200,542121881,896,896,896,896,20
20230718,140100,542103961,895,896,896,895,1001
20230718,140000,541208046,896,896,896,896,7
20230718,135900,541201774,895,895,895,895,100
20230718,135800,541112274,895,895,895,895,400
20230718,135700,540754274,896,895,896,895,52
20230718,135600,540707730,895,895,895,895,534
20230718,135500,540229800,894,894,894,894,1274
20230718,135400,539090844,894,894,894,894,50
20230718,135300,539046144,894,894,894,894,196
20230718,135200,538870920,894,895,895,894,181
20230718,135100,538709105,894,900,900,894,6580
20230718,135000,532822467,897,898,898,897,112
20230718,134900,532721969,900,898,900,898,27
20230718,134800,532697673,900,900,900,900,20
20230718,134700,532679673,900,900,900,900,10
20230718,134600,532670673,902,902,902,902,0
20230718,134500,532670673,902,902,902,902,6
20230718,134400,532665261,902,902,902,902,0
20230718,134300,532665261,902,902,902,902,0
20230718,134200,532665261,902,902,902,902,0
20230718,134100,532665261,902,902,902,902,24
20230718,134000,532643613,904,904,904,904,0
20230718,133900,532643613,904,904,904,904,11
20230718,133800,532633669,904,899,904,899,6362
20230718,133700,526890032,899,895,899,895,21
20230718,133600,526871233,895,897,897,895,1142
20230718,133500,525849104,897,897,897,896,1027
20230718,133400,524928906,897,897,897,897,2079
20230718,133300,523064043,897,897,897,897,0
20230718,133200,523064043,897,897,897,897,0
20230718,133100,523064043,897,897,897,897,102
20230718,133000,522972549,900,900,900,900,3
20230718,132900,522969849,897,897,897,897,67
20230718,132800,522909750,897,897,897,897,809
20230718,132700,522184077,897,897,897,897,267
20230718,132600,521944578,897,897,900,897,304
20230718,132500,521671878,900,898,901,898,346
20230718,132400,521360485,898,898,898,895,2210
20230718,132300,519381898,895,895,895,895,1
20230718,132200,519381003,899,897,899,895,7119
20230718,132100,513002994,899,899,899,899,20
20230718,132000,512985014,899,899,899,899,0
20230718,131900,512985014,899,899,899,899,3
20230718,131800,512982317,899,896,899,896,5001
20230718,131700,508501418,897,897,897,897,2
20230718,131600,508499624,897,899,899,897,148
20230718,131500,508366866,897,899,899,897,44
20230718,131400,508327390,896,896,896,896,0
20230718,131300,508327390,896,896,896,896,206
20230718,131200,508142814,896,896,897,895,5082
20230718,131100,503586263,896,896,896,896,2
20230718,131000,503584471,894,894,894,894,98
20230718,130900,503496859,894,894,894,894,2148
20230718,130800,501576547,894,894,894,894,303
20230718,130700,501305665,896,896,896,896,0
20230718,130600,501305665,896,896,896,896,139
20230718,130500,501181121,896,896,896,896,1313
20230718,130400,500004673,896,896,896,896,102
20230718,130300,499913281,895,895,895,895,479
20230718,130200,499484576,896,896,896,896,303
20230718,130100,499213088,895,896,896,895,208
20230718,130000,499026921,896,894,896,894,427
20230718,125900,498645055,895,895,895,895,500
20230718,125800,498197555,895,895,895,895,0
20230718,125700,498197555,895,895,895,895,426
20230718,125600,497816285,895,895,895,895,1
20230718,125500,497815390,892,894,894,892,53
20230718,125400,497768110,896,896,896,896,32
20230718,125300,497739438,891,891,891,891,0
20230718,125200,497739438,891,892,897,891,10243
20230718,125100,488610591,892,894,894,892,14062
20230718,125000,476063535,892,897,897,891,48559
20230718,124900,432652700,896,897,897,896,150
20230718,124800,432518164,897,897,897,897,0
20230718,124700,432518164,897,899,899,897,8239
20230718,124600,425126292,899,899,899,899,116
20230718,124500,425022008,900,901,901,900,202
20230718,124400,424840186,898,899,899,898,181
20230718,124300,424677477,900,900,900,900,27
20230718,124200,424653177,901,901,901,901,0
20230718,124100,424653177,901,901,901,901,1
20230718,124000,424652276,898,898,898,898,0
20230718,123900,424652276,898,899,899,898,127
20230718,123800,424538152,899,900,900,899,703
20230718,123700,423906154,900,900,900,900,3
20230718,123600,423903454,902,900,902,900,3061
20230718,123500,421142434,900,900,902,900,4006
20230718,123400,417529034,901,901,901,901,10
20230718,123300,417520024,902,898,902,898,4503
20230718,123200,413464910,897,899,899,897,940
20230718,123100,412620413,899,899,899,899,206
20230718,123000,412435219,898,899,899,898,118
20230718,122900,412329237,897,899,899,897,110
20230718,122800,412230467,899,899,899,899,0
20230718,122700,412230467,899,900,900,899,3
20230718,122600,412227769,896,897,897,896,7496
20230718,122500,405505057,897,898,898,897,458
20230718,122400,405094220,902,902,902,902,0
20230718,122300,405094220,902,902,902,902,10
20230718,122200,405085200,902,902,902,902,118
20230718,122100,404978764,902,900,903,900,146
20230718,122000,404847359,897,897,897,897,0
20230718,121900,404847359,897,897,897,897,154
20230718,121800,404709221,896,902,904,896,3702
20230718,121700,401384833,905,900,906,899,1281
20230718,121600,400230878,899,905,905,895,8456
20230718,121500,392636127,902,906,909,902,2777
20230718,121400,390125627,909,908,909,905,734
20230718,121300,389460800,909,909,909,904,960
20230718,121200,388591310,909,923,948,903,30242
20230718,121100,360875747,921,938,948,913,24934
20230718,121000,337736443,949,949,949,949,0
20230718,120900,337736443,949,898,949,896,33024
20230718,120800,307286428,898,897,898,897,566
20230718,120700,306778161,897,898,898,897,20
20230718,120600,306760217,899,899,899,899,0
20230718,120500,306760217,899,899,899,899,0
20230718,120400,306760217,899,901,901,899,3
20230718,120300,306757518,899,901,901,899,901
20230718,120200,305947517,900,900,900,900,0
20230718,120100,305947517,900,900,900,900,0
20230718,120000,305947517,900,899,900,899,109
20230718,115900,305849418,899,899,899,899,0
20230718,115800,305849418,899,899,899,899,500
20230718,115700,305399918,899,899,899,899,1697
20230718,115600,303874315,899,899,899,899,0
20230718,115500,303874315,899,899,899,899,0
20230718,115400,303874315,899,899,899,899,250
20230718,115300,303649565,899,896,899,893,20985
20230718,115200,284885434,895,895,895,895,0
20230718,115100,284885434,895,898,898,895,4268
20230718,115000,281063214,898,898,898,898,0
20230718,114900,281063214,898,899,899,898,1485
20230718,114800,279728203,894,896,896,894,600
20230718,114700,279190873,899,899,899,899,4
20230718,114600,279187277,899,899,899,899,799
20230718,114500,278468976,894,903,903,894,18059
20230718,114400,262283513,903,903,903,903,0
20230718,114300,262283513,903,903,903,903,0
20230718,114200,262283513,903,903,903,903,0
20230718,114100,262283513,903,903,903,903,1
20230718,114000,262282610,899,900,900,899,341
20230718,113900,261976048,900,900,900,900,5
20230718,113800,261971548,903,903,903,903,9
20230718,113700,261963421,900,900,900,900,10
20230718,113600,261954421,900,900,900,900,0
20230718,113500,261954421,900,900,900,900,50
20230718,113400,261909421,903,903,903,903,0
20230718,113300,261909421,903,903,903,903,0
20230718,113200,261909421,903,903,903,903,0
20230718,113100,261909421,903,903,903,903,0
20230718,113000,261909421,903,898,903,898,3439
20230718,112900,258806039,898,900,900,898,3310
20230718,112800,255831098,900,901,901,900,903
20230718,112700,255018197,901,903,903,901,3
20230718,112600,255015492,901,901,901,901,0
20230718,112500,255015492,901,901,901,901,256
20230718,112400,254784836,901,901,901,901,0
20230718,112300,254784836,901,901,901,901,51
20230718,112200,254738885,902,902,902,902,0
20230718,112100,254738885,902,902,902,902,200
20230718,112000,254558485,902,902,902,902,0
20230718,111900,254558485,902,902,902,902,0
20230718,111800,254558485,902,902,902,902,0
20230718,111700,254558485,902,902,902,902,206
20230718,111600,254372673,902,902,902,902,73
20230718,111500,254306827,903,903,903,903,31
20230718,111400,254278834,897,897,897,897,0
20230718,111300,254278834,897,897,897,897,0
20230718,111200,254278834,897,897,897,897,0
20230718,111100,254278834,897,898,898,897,50
20230718,111000,254233974,903,897,903,897,176
20230718,110900,254076006,896,903,903,896,21696
20230718,110800,234586768,903,903,903,903,9
20230718,110700,234578641,903,903,903,903,10
20230718,110600,234569611,903,903,903,903,9
20230718,110500,234561484,903,903,903,903,2
20230718,110400,234559678,903,905,905,903,3636
20230718,110300,231272834,905,905,905,905,500
20230718,110200,230820334,905,905,905,905,0
20230718,110100,230820334,905,906,906,905,3846
20230718,110000,227339694,905,909,909,905,979
20230718,105900,226453194,907,907,907,907,5
20230718,105800,226448659,907,907,907,907,9
20230718,105700,226440496,909,909,909,909,640
20230718,105600,225858736,906,906,906,906,412
20230718,105500,225485464,909,907,909,907,38
20230718,105400,225450996,908,908,908,908,50
20230718,105300,225405596,910,908,910,908,5265
20230718,105200,220614768,908,907,908,906,308
20230718,105100,220335416,903,903,903,903,0
20230718,105000,220335416,903,903,903,903,0
20230718,104900,220335416,903,903,903,903,200
20230718,104800,220154816,903,903,903,903,1
20230718,104700,220153913,900,900,900,900,10
20230718,104600,220144913,899,899,899,899,0
20230718,104500,220144913,899,901,901,899,11113
20230718,104400,210152192,905,905,905,905,1
20230718,104300,210151287,900,902,902,900,2614
20230718,104200,207796147,902,902,902,902,0
20230718,104100,207796147,902,902,902,902,142
20230718,104000,207668063,910,910,910,910,0
20230718,103900,207668063,910,910,910,910,0
20230718,103800,207668063,910,902,910,902,2498
20230718,103700,205412936,902,902,902,902,1282
20230718,103600,204256572,909,909,909,909,0
20230718,103500,204256572,909,909,909,909,2
20230718,103400,204254754,907,907,907,907,198
20230718,103300,204075168,907,907,907,907,2
20230718,103200,204073354,909,909,909,909,20
20230718,103100,204055174,913,902,913,900,6038
20230718,103000,198614794,902,905,905,902,66
20230718,102900,198555070,905,905,905,905,10
20230718,102800,198546020,902,904,904,902,2773
20230718,102700,196041486,905,905,905,905,0
20230718,102600,196041486,905,905,905,905,423
20230718,102500,195658671,914,914,914,914,0
20230718,102400,195658671,914,914,914,914,0
20230718,102300,195658671,914,914,914,914,20
20230718,102200,195640391,907,907,907,907,748
20230718,102100,194961955,907,906,917,906,718
20230718,102000,194310013,906,905,906,905,2700
20230718,101900,191864342,902,903,903,902,325
20230718,101800,191571154,906,906,906,906,100
20230718,101700,191480554,906,906,906,906,2
20230718,101600,191478742,906,906,906,906,2
20230718,101500,191476930,906,906,906,906,53
20230718,101400,191428912,906,906,906,906,1
20230718,101300,191428006,901,901,901,901,0
20230718,101200,191428006,901,907,907,901,1017
20230718,101100,190506621,907,907,907,907,1097
20230718,101000,189511642,907,907,907,907,0
20230718,100900,189511642,907,907,907,907,50
20230718,100800,189466292,908,908,908,908,0
20230718,100700,189466292,908,900,908,899,73
20230718,100600,189400646,899,896,917,895,4704
20230718,100500,185118616,893,899,900,893,15733
20230718,100400,171015668,899,905,905,899,441
20230718,100300,170617093,899,899,899,899,2104
20230718,100200,168725597,896,903,903,896,31355
20230718,100100,140500026,903,911,911,903,28636
20230718,100000,114556128,907,914,914,907,164
20230718,095900,114407014,914,914,914,914,0
20230718,095800,114407014,914,914,914,914,0
20230718,095700,114407014,914,914,914,914,10
20230718,095600,114397874,916,916,916,916,0
20230718,095500,114397874,916,908,916,908,2997
20230718,095400,111672169,908,909,909,908,5106
20230718,095300,107031633,910,910,910,910,4
20230718,095200,107027993,910,910,910,910,239
20230718,095100,106810503,911,911,911,911,501
20230718,095000,106354092,912,912,912,912,465
20230718,094900,105930012,914,913,914,912,443
20230718,094800,105525865,914,914,914,914,0
20230718,094700,105525865,914,914,914,914,0
20230718,094600,105525865,914,914,914,914,2
20230718,094500,105524037,914,912,914,912,37
20230718,094400,105490233,915,915,915,915,1000
20230718,094300,104575233,915,915,915,915,4
20230718,094200,104571573,916,916,916,916,34
20230718,094100,104540429,917,916,919,910,6624
20230718,094000,98455830,916,916,916,916,0
20230718,093900,98455830,916,911,916,910,16
20230718,093800,98441248,909,906,909,906,7974
20230718,093700,91197262,905,903,905,903,20
20230718,093600,91179176,904,906,906,903,12801
20230718,093500,79596821,908,913,913,907,4614
20230718,093400,75410458,909,909,909,909,0
20230718,093300,75410458,909,913,913,909,908
20230718,093200,74585078,911,911,911,911,20
20230718,093100,74566858,911,911,911,909,5488
20230718,093000,69572760,910,915,915,910,17985
20230718,092900,53157057,916,916,916,916,0
20230718,092800,53157057,916,916,916,916,0
20230718,092700,53157057,916,916,916,916,1
20230718,092600,53156141,915,915,915,915,1124
20230718,092500,52127681,915,915,915,915,18
20230718,092400,52111211,915,915,915,915,0
20230718,092300,52111211,915,915,915,915,1364
20230718,092200,50863151,919,919,919,919,0
20230718,092100,50863151,919,919,919,919,1
20230718,092000,50862232,914,920,920,914,3283
20230718,091900,47846222,920,920,920,920,0
20230718,091800,47846222,920,920,920,920,14
20230718,091700,47833342,919,919,919,919,551
20230718,091600,47326973,919,919,919,919,0
20230718,091500,47326973,919,923,923,918,3667
20230718,091400,43955419,919,919,919,919,0
20230718,091300,43955419,919,919,919,919,0
20230718,091200,43955419,919,919,919,919,0
20230718,091100,43955419,919,914,919,914,4908
20230718,091000,39459810,914,914,916,914,3288
20230718,090900,36452090,914,914,917,914,3149
20230718,090800,33572011,914,915,915,914,1633
20230718,090700,32079324,915,918,918,915,6783
20230718,090600,25867740,918,919,920,918,3006
20230718,090500,23106247,920,920,920,920,1
20230718,090400,23105327,919,925,925,919,1730
20230718,090300,21514753,925,929,929,919,91
20230718,090200,21430580,928,930,930,928,2192
20230718,090100,19394124,930,949,950,930,8849
20230718,090000,11053340,950,930,950,930,11650