KissMeData/085310/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194000,436744695,1051,1051,1051,1051,41248
20230818,193900,436744695,1051,1051,1051,1051,0
20230818,193800,436744695,1051,1051,1051,1051,0
20230818,193700,436744695,1051,1051,1051,1051,0
20230818,193600,436744695,1051,1051,1051,1051,0
20230818,193500,436744695,1051,1051,1051,1051,0
20230818,193400,436744695,1051,1051,1051,1051,0
20230818,193300,436744695,1051,1051,1051,1051,0
20230818,193200,436744695,1051,1051,1051,1051,0
20230818,193100,436744695,1051,1051,1051,1051,0
20230818,193000,436744695,1051,1051,1051,1051,0
20230818,192900,436744695,1051,1051,1051,1051,0
20230818,192800,436744695,1051,1051,1051,1051,0
20230818,192700,436744695,1051,1051,1051,1051,0
20230818,192600,436744695,1051,1051,1051,1051,0
20230818,192500,436744695,1051,1051,1051,1051,0
20230818,192400,436744695,1051,1051,1051,1051,0
20230818,192300,436744695,1051,1051,1051,1051,0
20230818,192200,436744695,1051,1051,1051,1051,0
20230818,192100,436744695,1051,1051,1051,1051,0
20230818,192000,436744695,1051,1051,1051,1051,0
20230818,191900,436744695,1051,1051,1051,1051,0
20230818,191800,436744695,1051,1051,1051,1051,0
20230818,191700,436744695,1051,1051,1051,1051,0
20230818,191600,436744695,1051,1051,1051,1051,0
20230818,191500,436744695,1051,1051,1051,1051,0
20230818,191400,436744695,1051,1051,1051,1051,0
20230818,191300,436744695,1051,1051,1051,1051,0
20230818,191200,436744695,1051,1051,1051,1051,0
20230818,191100,436744695,1051,1051,1051,1051,0
20230818,191000,436744695,1051,1051,1051,1051,41248
20230818,190900,436744695,1051,1051,1051,1051,0
20230818,190800,436744695,1051,1051,1051,1051,0
20230818,190700,436744695,1051,1051,1051,1051,0
20230818,190600,436744695,1051,1051,1051,1051,0
20230818,190500,436744695,1051,1051,1051,1051,0
20230818,190400,436744695,1051,1051,1051,1051,0
20230818,190300,436744695,1051,1051,1051,1051,0
20230818,190200,436744695,1051,1051,1051,1051,0
20230818,190100,436744695,1051,1051,1051,1051,0
20230818,190000,436744695,1051,1051,1051,1051,0
20230818,185900,436744695,1051,1051,1051,1051,0
20230818,185800,436744695,1051,1051,1051,1051,0
20230818,185700,436744695,1051,1051,1051,1051,0
20230818,185600,436744695,1051,1051,1051,1051,0
20230818,185500,436744695,1051,1051,1051,1051,0
20230818,185400,436744695,1051,1051,1051,1051,0
20230818,185300,436744695,1051,1051,1051,1051,0
20230818,185200,436744695,1051,1051,1051,1051,0
20230818,185100,436744695,1051,1051,1051,1051,0
20230818,185000,436744695,1051,1051,1051,1051,0
20230818,184900,436744695,1051,1051,1051,1051,0
20230818,184800,436744695,1051,1051,1051,1051,0
20230818,184700,436744695,1051,1051,1051,1051,0
20230818,184600,436744695,1051,1051,1051,1051,0
20230818,184500,436744695,1051,1051,1051,1051,0
20230818,184400,436744695,1051,1051,1051,1051,0
20230818,184300,436744695,1051,1051,1051,1051,0
20230818,184200,436744695,1051,1051,1051,1051,0
20230818,184100,436744695,1051,1051,1051,1051,0
20230818,184000,436744695,1051,1051,1051,1051,41248
20230818,183900,436744695,1051,1051,1051,1051,0
20230818,183800,436744695,1051,1051,1051,1051,0
20230818,183700,436744695,1051,1051,1051,1051,0
20230818,183600,436744695,1051,1051,1051,1051,0
20230818,183500,436744695,1051,1051,1051,1051,0
20230818,183400,436744695,1051,1051,1051,1051,0
20230818,183300,436744695,1051,1051,1051,1051,0
20230818,183200,436744695,1051,1051,1051,1051,0
20230818,183100,436744695,1051,1051,1051,1051,0
20230818,183000,436744695,1051,1051,1051,1051,0
20230818,182900,436744695,1051,1051,1051,1051,0
20230818,182800,436744695,1051,1051,1051,1051,0
20230818,182700,436744695,1051,1051,1051,1051,0
20230818,182600,436744695,1051,1051,1051,1051,0
20230818,182500,436744695,1051,1051,1051,1051,0
20230818,182400,436744695,1051,1051,1051,1051,0
20230818,182300,436744695,1051,1051,1051,1051,0
20230818,182200,436744695,1051,1051,1051,1051,0
20230818,182100,436744695,1051,1051,1051,1051,0
20230818,182000,436744695,1051,1051,1051,1051,0
20230818,181900,436744695,1051,1051,1051,1051,0
20230818,181800,436744695,1051,1051,1051,1051,0
20230818,181700,436744695,1051,1051,1051,1051,0
20230818,181600,436744695,1051,1051,1051,1051,0
20230818,181500,436744695,1051,1051,1051,1051,0
20230818,181400,436744695,1051,1051,1051,1051,0
20230818,181300,436744695,1051,1051,1051,1051,0
20230818,181200,436744695,1051,1051,1051,1051,0
20230818,181100,436744695,1051,1051,1051,1051,0
20230818,181000,436744695,1051,1051,1051,1051,41248
20230818,180900,436744695,1051,1051,1051,1051,0
20230818,180800,436744695,1051,1051,1051,1051,0
20230818,180700,436744695,1051,1051,1051,1051,0
20230818,180600,436744695,1051,1051,1051,1051,0
20230818,180500,436744695,1051,1051,1051,1051,0
20230818,180400,436744695,1051,1051,1051,1051,0
20230818,180300,436744695,1051,1051,1051,1051,0
20230818,180200,436744695,1051,1051,1051,1051,0
20230818,180100,436744695,1051,1051,1051,1051,0
20230818,180000,436744695,1051,1051,1051,1051,0
20230818,175900,436744695,1051,1051,1051,1051,0
20230818,175800,436744695,1051,1051,1051,1051,0
20230818,175700,436744695,1051,1051,1051,1051,0
20230818,175600,436744695,1051,1051,1051,1051,0
20230818,175500,436744695,1051,1051,1051,1051,0
20230818,175400,436744695,1051,1051,1051,1051,0
20230818,175300,436744695,1051,1051,1051,1051,0
20230818,175200,436744695,1051,1051,1051,1051,0
20230818,175100,436744695,1051,1051,1051,1051,0
20230818,175000,436744695,1051,1051,1051,1051,0
20230818,174900,436744695,1051,1051,1051,1051,0
20230818,174800,436744695,1051,1051,1051,1051,0
20230818,174700,436744695,1051,1051,1051,1051,0
20230818,174600,436744695,1051,1051,1051,1051,0
20230818,174500,436744695,1051,1051,1051,1051,0
20230818,174400,436744695,1051,1051,1051,1051,0
20230818,174300,436744695,1051,1051,1051,1051,0
20230818,174200,436744695,1051,1051,1051,1051,0
20230818,174100,436744695,1051,1051,1051,1051,0
20230818,174000,436744695,1051,1051,1051,1051,41248
20230818,173900,436744695,1051,1051,1051,1051,0
20230818,173800,436744695,1051,1051,1051,1051,0
20230818,173700,436744695,1051,1051,1051,1051,0
20230818,173600,436744695,1051,1051,1051,1051,0
20230818,173500,436744695,1051,1051,1051,1051,0
20230818,173400,436744695,1051,1051,1051,1051,0
20230818,173300,436744695,1051,1051,1051,1051,0
20230818,173200,436744695,1051,1051,1051,1051,0
20230818,173100,436744695,1051,1051,1051,1051,0
20230818,173000,436744695,1051,1051,1051,1051,0
20230818,172900,436744695,1051,1051,1051,1051,0
20230818,172800,436744695,1051,1051,1051,1051,0
20230818,172700,436744695,1051,1051,1051,1051,0
20230818,172600,436744695,1051,1051,1051,1051,0
20230818,172500,436744695,1051,1051,1051,1051,0
20230818,172400,436744695,1051,1051,1051,1051,0
20230818,172300,436744695,1051,1051,1051,1051,0
20230818,172200,436744695,1051,1051,1051,1051,0
20230818,172100,436744695,1051,1051,1051,1051,0
20230818,172000,436744695,1051,1051,1051,1051,0
20230818,171900,436744695,1051,1051,1051,1051,0
20230818,171800,436744695,1051,1051,1051,1051,0
20230818,171700,436744695,1051,1051,1051,1051,0
20230818,171600,436744695,1051,1051,1051,1051,0
20230818,171500,436744695,1051,1051,1051,1051,0
20230818,171400,436744695,1051,1051,1051,1051,0
20230818,171300,436744695,1051,1051,1051,1051,0
20230818,171200,436744695,1051,1051,1051,1051,0
20230818,171100,436744695,1051,1051,1051,1051,0
20230818,171000,436744695,1051,1051,1051,1051,41248
20230818,170900,436744695,1051,1051,1051,1051,0
20230818,170800,436744695,1051,1051,1051,1051,0
20230818,170700,436744695,1051,1051,1051,1051,0
20230818,170600,436744695,1051,1051,1051,1051,0
20230818,170500,436744695,1051,1051,1051,1051,0
20230818,170400,436744695,1051,1051,1051,1051,0
20230818,170300,436744695,1051,1051,1051,1051,0
20230818,170200,436744695,1051,1051,1051,1051,0
20230818,170100,436744695,1051,1051,1051,1051,0
20230818,170000,436744695,1051,1051,1051,1051,0
20230818,165900,436744695,1051,1051,1051,1051,0
20230818,165800,436744695,1051,1051,1051,1051,0
20230818,165700,436744695,1051,1051,1051,1051,0
20230818,165600,436744695,1051,1051,1051,1051,0
20230818,165500,436744695,1051,1051,1051,1051,0
20230818,165400,436744695,1051,1051,1051,1051,0
20230818,165300,436744695,1051,1051,1051,1051,0
20230818,165200,436744695,1051,1051,1051,1051,0
20230818,165100,436744695,1051,1051,1051,1051,0
20230818,165000,436744695,1051,1051,1051,1051,0
20230818,164900,436744695,1051,1051,1051,1051,0
20230818,164800,436744695,1051,1051,1051,1051,0
20230818,164700,436744695,1051,1051,1051,1051,0
20230818,164600,436744695,1051,1051,1051,1051,0
20230818,164500,436744695,1051,1051,1051,1051,0
20230818,164400,436744695,1051,1051,1051,1051,0
20230818,164300,436744695,1051,1051,1051,1051,0
20230818,164200,436744695,1051,1051,1051,1051,0
20230818,164100,436744695,1051,1051,1051,1051,0
20230818,164000,436744695,1051,1051,1051,1051,41248
20230818,163900,436744695,1051,1051,1051,1051,0
20230818,163800,436744695,1051,1051,1051,1051,0
20230818,163700,436744695,1051,1051,1051,1051,0
20230818,163600,436744695,1051,1051,1051,1051,0
20230818,163500,436744695,1051,1051,1051,1051,0
20230818,163400,436744695,1051,1051,1051,1051,0
20230818,163300,436744695,1051,1051,1051,1051,0
20230818,163200,436744695,1051,1051,1051,1051,0
20230818,163100,436744695,1051,1051,1051,1051,0
20230818,163000,436744695,1051,1051,1051,1051,0
20230818,162900,436744695,1051,1051,1051,1051,0
20230818,162800,436744695,1051,1051,1051,1051,0
20230818,162700,436744695,1051,1051,1051,1051,0
20230818,162600,436744695,1051,1051,1051,1051,0
20230818,162500,436744695,1051,1051,1051,1051,0
20230818,162400,436744695,1051,1051,1051,1051,0
20230818,162300,436744695,1051,1051,1051,1051,0
20230818,162200,436744695,1051,1051,1051,1051,0
20230818,162100,436744695,1051,1051,1051,1051,0
20230818,162000,436744695,1051,1051,1051,1051,0
20230818,161900,436744695,1051,1051,1051,1051,0
20230818,161800,436744695,1051,1051,1051,1051,0
20230818,161700,436744695,1051,1051,1051,1051,0
20230818,161600,436744695,1051,1051,1051,1051,0
20230818,161500,436744695,1051,1051,1051,1051,0
20230818,161400,436744695,1051,1051,1051,1051,0
20230818,161300,436744695,1051,1051,1051,1051,0
20230818,161200,436744695,1051,1051,1051,1051,0
20230818,161100,436744695,1051,1051,1051,1051,0
20230818,161000,436744695,1051,1051,1051,1051,41248
20230818,160900,436744695,1051,1051,1051,1051,0
20230818,160800,436744695,1051,1051,1051,1051,0
20230818,160700,436744695,1051,1051,1051,1051,0
20230818,160600,436744695,1051,1051,1051,1051,0
20230818,160500,436744695,1051,1051,1051,1051,0
20230818,160400,436744695,1051,1051,1051,1051,0
20230818,160300,436744695,1051,1051,1051,1051,0
20230818,160200,436744695,1051,1051,1051,1051,0
20230818,160100,436744695,1051,1051,1051,1051,0
20230818,160000,436744695,1051,1051,1051,1051,0
20230818,155900,436744695,1051,1051,1051,1051,0
20230818,155800,436744695,1051,1051,1051,1051,0
20230818,155700,436744695,1051,1051,1051,1051,0
20230818,155600,436744695,1051,1051,1051,1051,0
20230818,155500,436744695,1051,1051,1051,1051,0
20230818,155400,436744695,1051,1051,1051,1051,0
20230818,155300,436744695,1051,1051,1051,1051,0
20230818,155200,436744695,1051,1051,1051,1051,0
20230818,155100,436744695,1051,1051,1051,1051,0
20230818,155000,436744695,1051,1051,1051,1051,0
20230818,154900,436744695,1051,1051,1051,1051,0
20230818,154800,436744695,1051,1051,1051,1051,0
20230818,154700,436744695,1051,1051,1051,1051,0
20230818,154600,436744695,1051,1051,1051,1051,0
20230818,154500,436744695,1051,1051,1051,1051,0
20230818,154400,436744695,1051,1051,1051,1051,0
20230818,154300,436744695,1051,1051,1051,1051,0
20230818,154200,436744695,1051,1051,1051,1051,0
20230818,154100,436744695,1051,1051,1051,1051,0
20230818,154000,436744695,1051,1051,1051,1051,41248
20230818,153900,436744695,1051,1051,1051,1051,0
20230818,153800,436744695,1051,1051,1051,1051,0
20230818,153700,436744695,1051,1051,1051,1051,0
20230818,153600,436744695,1051,1051,1051,1051,0
20230818,153500,436744695,1051,1051,1051,1051,0
20230818,153400,436744695,1051,1051,1051,1051,0
20230818,153300,436744695,1051,1051,1051,1051,0
20230818,153200,436744695,1051,1051,1051,1051,0
20230818,153100,436744695,1051,1051,1051,1051,0
20230818,153000,436744695,1051,1051,1051,1051,41248
20230818,152900,393393047,1047,1047,1047,1047,0
20230818,152800,393393047,1047,1047,1047,1047,0
20230818,152700,393393047,1047,1047,1047,1047,0
20230818,152600,393393047,1047,1047,1047,1047,0
20230818,152500,393393047,1047,1047,1047,1047,0
20230818,152400,393393047,1047,1047,1047,1047,0
20230818,152300,393393047,1047,1047,1047,1047,0
20230818,152200,393393047,1047,1047,1047,1047,0
20230818,152100,393393047,1047,1047,1047,1047,0
20230818,152000,393393047,1047,1047,1047,1047,0
20230818,151900,393393047,1047,1048,1050,1047,10212
20230818,151800,382673229,1049,1049,1049,1039,366
20230818,151700,382290726,1039,1044,1050,1039,4218
20230818,151600,377874081,1050,1044,1050,1044,3003
20230818,151500,374721191,1050,1041,1050,1041,1011
20230818,151400,373659746,1041,1050,1051,1038,11139
20230818,151300,361995028,1050,1039,1050,1039,6237
20230818,151200,355448169,1035,1049,1051,1035,5506
20230818,151100,349665149,1050,1040,1050,1039,21491
20230818,151000,327172484,1045,1045,1045,1045,0
20230818,150900,327172484,1045,1045,1045,1045,0
20230818,150800,327172484,1045,1045,1045,1045,0
20230818,150700,327172484,1045,1045,1045,1045,0
20230818,150600,327172484,1045,1045,1045,1045,0
20230818,150500,327172484,1045,1030,1045,1030,138
20230818,150400,327029268,1034,1034,1047,1030,1069
20230818,150300,325924870,1048,1033,1048,1033,132
20230818,150200,325788469,1049,1047,1049,1047,1021
20230818,150100,324718362,1050,1050,1050,1050,0
20230818,150000,324718362,1050,1050,1050,1050,0
20230818,145900,324718362,1050,1049,1050,1049,2100
20230818,145800,322515286,1050,1040,1050,1040,25059
20230818,145700,296310570,1043,1043,1043,1043,0
20230818,145600,296310570,1043,1038,1043,1027,5045
20230818,145500,291064597,1043,1036,1044,1036,10008
20230818,145400,280647925,1038,1038,1038,1038,0
20230818,145300,280647925,1038,1022,1038,1022,8
20230818,145200,280639685,1040,1028,1040,1020,14648
20230818,145100,265564177,1028,1028,1028,1028,1
20230818,145000,265563149,1028,1024,1028,1020,1532
20230818,144900,263999567,1028,1028,1028,1028,0
20230818,144800,263999567,1028,1028,1028,1028,5
20230818,144700,263994427,1028,1028,1028,1028,2
20230818,144600,263992371,1028,1026,1028,1026,1679
20230818,144500,262267984,1026,1022,1026,1022,17
20230818,144400,262250580,1020,1020,1020,1020,0
20230818,144300,262250580,1020,1024,1024,1020,7002
20230818,144200,255101917,1021,1024,1025,1021,8099
20230818,144100,246823887,1027,1025,1027,1023,2215
20230818,144000,244557437,1028,1026,1032,1026,35
20230818,143900,244521461,1026,1025,1029,1024,3003
20230818,143800,241443738,1028,1027,1028,1025,12899
20230818,143700,228215423,1026,1028,1029,1026,3903
20230818,143600,224210324,1027,1027,1027,1027,0
20230818,143500,224210324,1027,1029,1029,1027,3
20230818,143400,224207239,1027,1027,1027,1027,0
20230818,143300,224207239,1027,1027,1029,1027,53
20230818,143200,224152766,1027,1027,1027,1027,1
20230818,143100,224151739,1027,1029,1029,1027,4
20230818,143000,224147627,1027,1027,1028,1027,130
20230818,142900,224014116,1027,1029,1029,1027,542
20230818,142800,223456873,1029,1032,1032,1029,2
20230818,142700,223454812,1029,1029,1029,1029,0
20230818,142600,223454812,1029,1031,1031,1029,17
20230818,142500,223437287,1032,1032,1032,1032,0
20230818,142400,223437287,1032,1030,1032,1030,1950
20230818,142300,221428779,1031,1031,1031,1031,18
20230818,142200,221410221,1034,1034,1034,1034,7
20230818,142100,221402983,1033,1031,1033,1031,204
20230818,142000,221192651,1031,1031,1031,1030,165
20230818,141900,221022628,1032,1033,1037,1032,3826
20230818,141800,217074094,1034,1034,1034,1034,0
20230818,141700,217074094,1034,1034,1034,1034,0
20230818,141600,217074094,1034,1034,1034,1034,0
20230818,141500,217074094,1034,1034,1034,1034,0
20230818,141400,217074094,1034,1034,1034,1034,0
20230818,141300,217074094,1034,1034,1034,1034,562
20230818,141200,216492986,1039,1039,1039,1039,0
20230818,141100,216492986,1039,1039,1039,1039,0
20230818,141000,216492986,1039,1039,1039,1039,0
20230818,140900,216492986,1039,1039,1039,1039,0
20230818,140800,216492986,1039,1034,1039,1034,216
20230818,140700,216269632,1039,1039,1039,1039,5
20230818,140600,216264437,1039,1039,1039,1039,0
20230818,140500,216264437,1039,1035,1039,1035,1009
20230818,140400,215217716,1037,1035,1037,1035,8
20230818,140300,215209428,1037,1033,1037,1033,127
20230818,140200,215078221,1038,1038,1038,1038,0
20230818,140100,215078221,1038,1038,1038,1038,0
20230818,140000,215078221,1038,1036,1038,1033,257
20230818,135900,214812191,1038,1038,1038,1038,4
20230818,135800,214808039,1038,1038,1038,1038,4
20230818,135700,214803887,1038,1038,1038,1038,0
20230818,135600,214803887,1038,1038,1038,1038,0
20230818,135500,214803887,1038,1038,1038,1038,0
20230818,135400,214803887,1038,1038,1038,1038,0
20230818,135300,214803887,1038,1038,1038,1038,135
20230818,135200,214663757,1044,1044,1044,1044,0
20230818,135100,214663757,1044,1044,1044,1044,2
20230818,135000,214661669,1044,1044,1044,1044,30
20230818,134900,214630349,1045,1045,1045,1045,0
20230818,134800,214630349,1045,1045,1045,1045,0
20230818,134700,214630349,1045,1045,1045,1045,2
20230818,134600,214628259,1049,1040,1049,1040,7008
20230818,134500,207315701,1035,1035,1035,1035,1
20230818,134400,207314666,1044,1037,1044,1037,12000
20230818,134300,194834424,1037,1036,1038,1032,1003
20230818,134200,193794019,1036,1032,1036,1032,1016
20230818,134100,192742082,1037,1032,1037,1032,28
20230818,134000,192713116,1037,1037,1037,1037,0
20230818,133900,192713116,1037,1037,1037,1037,0
20230818,133800,192713116,1037,1032,1037,1032,3
20230818,133700,192710010,1032,1032,1032,1032,2000
20230818,133600,190646010,1037,1037,1037,1037,0
20230818,133500,190646010,1037,1036,1037,1031,2617
20230818,133400,187947757,1037,1034,1038,1031,34
20230818,133300,187912511,1037,1032,1038,1030,10619
20230818,133200,176926820,1032,1032,1032,1032,6000
20230818,133100,170734820,1032,1031,1032,1031,1003
20230818,133000,169700591,1031,1031,1031,1026,6630
20230818,132900,162866344,1031,1031,1031,1031,300
20230818,132800,162557044,1031,1031,1031,1031,12
20230818,132700,162544672,1026,1026,1026,1026,0
20230818,132600,162544672,1026,1026,1026,1026,0
20230818,132500,162544672,1026,1026,1026,1026,451
20230818,132400,162081946,1031,1031,1031,1031,2
20230818,132300,162079884,1026,1029,1029,1026,8572
20230818,132200,153268674,1031,1027,1031,1027,3271
20230818,132100,149907344,1028,1028,1028,1028,1
20230818,132000,149906316,1031,1031,1031,1031,0
20230818,131900,149906316,1031,1031,1031,1031,3
20230818,131800,149903223,1031,1031,1031,1031,0
20230818,131700,149903223,1031,1031,1031,1031,0
20230818,131600,149903223,1031,1031,1031,1031,0
20230818,131500,149903223,1031,1027,1031,1027,16
20230818,131400,149886783,1031,1027,1031,1027,8
20230818,131300,149878559,1031,1031,1031,1031,2
20230818,131200,149876497,1026,1028,1028,1026,4610
20230818,131100,145143509,1027,1027,1027,1027,0
20230818,131000,145143509,1027,1028,1028,1027,1127
20230818,130900,143986010,1028,1028,1028,1028,0
20230818,130800,143986010,1028,1028,1028,1028,0
20230818,130700,143986010,1028,1028,1028,1028,1453
20230818,130600,142492326,1029,1029,1029,1029,18
20230818,130500,142473804,1031,1031,1031,1031,2
20230818,130400,142471742,1029,1029,1029,1029,492
20230818,130300,141965474,1029,1028,1029,1028,225
20230818,130200,141734074,1029,1028,1029,1028,76
20230818,130100,141655943,1029,1029,1029,1029,100
20230818,130000,141553043,1029,1029,1029,1029,0
20230818,125900,141553043,1029,1029,1029,1029,1
20230818,125800,141552014,1029,1029,1029,1029,0
20230818,125700,141552014,1029,1029,1029,1029,0
20230818,125600,141552014,1029,1029,1029,1029,0
20230818,125500,141552014,1029,1028,1029,1028,40
20230818,125400,141510884,1028,1028,1028,1028,259
20230818,125300,141244632,1029,1030,1032,1029,495
20230818,125200,140735171,1032,1032,1032,1032,2
20230818,125100,140733107,1032,1032,1032,1032,0
20230818,125000,140733107,1032,1032,1032,1032,0
20230818,124900,140733107,1032,1032,1032,1032,0
20230818,124800,140733107,1032,1032,1032,1032,0
20230818,124700,140733107,1032,1032,1032,1032,0
20230818,124600,140733107,1032,1029,1032,1029,5
20230818,124500,140727956,1029,1029,1029,1029,21
20230818,124400,140706347,1029,1029,1029,1029,0
20230818,124300,140706347,1029,1030,1030,1029,130
20230818,124200,140572547,1032,1032,1032,1032,0
20230818,124100,140572547,1032,1032,1032,1032,0
20230818,124000,140572547,1032,1032,1032,1032,51
20230818,123900,140519915,1032,1032,1032,1032,0
20230818,123800,140519915,1032,1032,1032,1032,0
20230818,123700,140519915,1032,1032,1032,1032,0
20230818,123600,140519915,1032,1032,1032,1032,3
20230818,123500,140516819,1029,1029,1029,1029,700
20230818,123400,139796519,1032,1032,1032,1032,0
20230818,123300,139796519,1032,1029,1032,1029,136
20230818,123200,139656569,1032,1032,1032,1032,0
20230818,123100,139656569,1032,1032,1032,1032,3
20230818,123000,139653473,1032,1032,1032,1032,0
20230818,122900,139653473,1032,1029,1032,1029,76
20230818,122800,139575260,1032,1032,1032,1032,0
20230818,122700,139575260,1032,1032,1032,1032,0
20230818,122600,139575260,1032,1032,1032,1032,0
20230818,122500,139575260,1032,1032,1032,1032,2
20230818,122400,139573196,1029,1029,1029,1029,200
20230818,122300,139367396,1029,1030,1030,1029,5146
20230818,122200,134067042,1032,1032,1032,1032,0
20230818,122100,134067042,1032,1032,1032,1032,32
20230818,122000,134034018,1033,1032,1033,1032,55
20230818,121900,133977251,1033,1032,1033,1032,1954
20230818,121800,131960721,1032,1032,1032,1032,0
20230818,121700,131960721,1032,1032,1032,1032,0
20230818,121600,131960721,1032,1032,1032,1032,0
20230818,121500,131960721,1032,1032,1032,1032,0
20230818,121400,131960721,1032,1032,1032,1032,0
20230818,121300,131960721,1032,1029,1032,1028,133
20230818,121200,131823983,1032,1032,1032,1032,0
20230818,121100,131823983,1032,1032,1032,1032,0
20230818,121000,131823983,1032,1032,1032,1032,0
20230818,120900,131823983,1032,1032,1032,1032,0
20230818,120800,131823983,1032,1032,1032,1032,0
20230818,120700,131823983,1032,1032,1032,1032,0
20230818,120600,131823983,1032,1028,1032,1028,229
20230818,120500,131588563,1032,1032,1032,1032,0
20230818,120400,131588563,1032,1032,1032,1032,2
20230818,120300,131586499,1032,1027,1032,1027,14
20230818,120200,131572111,1032,1032,1032,1032,50
20230818,120100,131520511,1032,1032,1032,1032,0
20230818,120000,131520511,1032,1027,1032,1027,397
20230818,115900,131112702,1032,1032,1032,1032,0
20230818,115800,131112702,1032,1032,1032,1032,154
20230818,115700,130953774,1032,1032,1032,1032,0
20230818,115600,130953774,1032,1027,1032,1027,1057
20230818,115500,129865371,1029,1028,1029,1028,5735
20230818,115400,123964789,1028,1028,1028,1028,3618
20230818,115300,120245485,1029,1029,1029,1028,172
20230818,115200,120068617,1029,1029,1029,1029,2
20230818,115100,120066559,1029,1029,1029,1028,388
20230818,115000,119667687,1029,1029,1029,1029,120
20230818,114900,119544207,1029,1030,1030,1029,107
20230818,114800,119434007,1029,1029,1029,1029,1814
20230818,114700,117567401,1030,1030,1030,1029,712
20230818,114600,116834541,1030,1030,1030,1030,0
20230818,114500,116834541,1030,1030,1030,1030,1180
20230818,114400,115619141,1033,1033,1033,1033,2
20230818,114300,115617075,1030,1033,1033,1030,51
20230818,114200,115564539,1030,1030,1030,1030,228
20230818,114100,115329699,1030,1030,1030,1030,0
20230818,114000,115329699,1030,1030,1030,1030,119
20230818,113900,115207129,1030,1033,1033,1030,3082
20230818,113800,112030463,1032,1032,1032,1032,18
20230818,113700,112011887,1031,1031,1031,1031,3
20230818,113600,112008794,1033,1031,1033,1031,230
20230818,113500,111771660,1033,1033,1033,1033,0
20230818,113400,111771660,1033,1032,1033,1032,985
20230818,113300,110755138,1032,1032,1032,1032,129
20230818,113200,110622010,1034,1034,1034,1034,0
20230818,113100,110622010,1034,1034,1034,1034,0
20230818,113000,110622010,1034,1034,1034,1034,0
20230818,112900,110622010,1034,1034,1034,1034,0
20230818,112800,110622010,1034,1034,1034,1034,0
20230818,112700,110622010,1034,1034,1034,1034,0
20230818,112600,110622010,1034,1034,1034,1034,0
20230818,112500,110622010,1034,1034,1034,1034,0
20230818,112400,110622010,1034,1031,1034,1031,56
20230818,112300,110564268,1034,1031,1034,1031,205
20230818,112200,110352904,1034,1034,1034,1034,3
20230818,112100,110349802,1034,1034,1034,1034,0
20230818,112000,110349802,1034,1034,1034,1034,0
20230818,111900,110349802,1034,1034,1034,1034,0
20230818,111800,110349802,1034,1034,1034,1034,0
20230818,111700,110349802,1034,1034,1034,1034,0
20230818,111600,110349802,1034,1034,1034,1034,0
20230818,111500,110349802,1034,1034,1034,1031,341
20230818,111400,109997292,1034,1034,1034,1033,237
20230818,111300,109752237,1033,1031,1033,1031,410
20230818,111200,109328979,1033,1033,1033,1033,0
20230818,111100,109328979,1033,1033,1033,1033,5
20230818,111000,109323814,1033,1033,1033,1033,0
20230818,110900,109323814,1033,1032,1033,1032,1005
20230818,110800,108286652,1032,1032,1032,1032,257
20230818,110700,108021428,1032,1031,1032,1031,398
20230818,110600,107611088,1031,1031,1031,1031,104
20230818,110500,107503864,1031,1031,1031,1031,0
20230818,110400,107503864,1031,1031,1031,1031,3
20230818,110300,107500771,1031,1030,1031,1030,48
20230818,110200,107451330,1030,1031,1031,1030,87
20230818,110100,107361643,1031,1030,1031,1030,224
20230818,110000,107130700,1032,1031,1032,1030,34
20230818,105900,107095657,1032,1032,1032,1032,0
20230818,105800,107095657,1032,1032,1032,1032,3
20230818,105700,107092561,1033,1033,1033,1033,0
20230818,105600,107092561,1033,1033,1033,1033,0
20230818,105500,107092561,1033,1033,1033,1033,0
20230818,105400,107092561,1033,1033,1033,1033,0
20230818,105300,107092561,1033,1031,1033,1030,605
20230818,105200,106468829,1031,1031,1031,1031,50
20230818,105100,106417279,1031,1031,1031,1031,0
20230818,105000,106417279,1031,1030,1031,1030,76
20230818,104900,106338997,1031,1031,1031,1031,0
20230818,104800,106338997,1031,1030,1031,1030,351
20230818,104700,105977465,1031,1030,1031,1030,245
20230818,104600,105725113,1029,1030,1030,1029,3001
20230818,104500,102634084,1030,1029,1030,1029,126
20230818,104400,102504305,1030,1030,1030,1030,18
20230818,104300,102485765,1030,1030,1030,1030,0
20230818,104200,102485765,1030,1030,1030,1030,310
20230818,104100,102166465,1030,1030,1030,1030,199
20230818,104000,101961495,1030,1029,1030,1029,504
20230818,103900,101442878,1030,1030,1030,1030,1680
20230818,103800,99712478,1031,1031,1031,1031,131
20230818,103700,99577417,1030,1030,1030,1030,0
20230818,103600,99577417,1030,1030,1030,1030,4588
20230818,103500,94851777,1031,1031,1031,1031,206
20230818,103400,94639391,1031,1031,1031,1031,0
20230818,103300,94639391,1031,1031,1031,1031,0
20230818,103200,94639391,1031,1031,1031,1031,0
20230818,103100,94639391,1031,1031,1031,1031,129
20230818,103000,94506392,1031,1031,1031,1031,16
20230818,102900,94489896,1036,1036,1036,1036,0
20230818,102800,94489896,1036,1036,1036,1036,0
20230818,102700,94489896,1036,1036,1036,1036,0
20230818,102600,94489896,1036,1036,1036,1036,4
20230818,102500,94485752,1032,1032,1032,1032,0
20230818,102400,94485752,1032,1032,1032,1032,0
20230818,102300,94485752,1032,1032,1032,1032,18
20230818,102200,94467176,1036,1036,1036,1036,0
20230818,102100,94467176,1036,1032,1036,1032,1694
20230818,102000,92718316,1031,1031,1031,1031,123
20230818,101900,92591503,1031,1031,1031,1031,0
20230818,101800,92591503,1031,1031,1031,1031,1500
20230818,101700,91045003,1031,1031,1031,1031,74
20230818,101600,90968709,1031,1031,1031,1031,165
20230818,101500,90798594,1031,1031,1031,1031,1
20230818,101400,90797563,1031,1031,1031,1031,9
20230818,101300,90788284,1031,1031,1031,1031,0
20230818,101200,90788284,1031,1031,1031,1031,0
20230818,101100,90788284,1031,1031,1031,1031,118
20230818,101000,90666626,1031,1031,1031,1031,3
20230818,100900,90663533,1033,1033,1033,1033,0
20230818,100800,90663533,1033,1032,1033,1032,1235
20230818,100700,89389011,1033,1033,1033,1033,136
20230818,100600,89248523,1033,1033,1033,1033,0
20230818,100500,89248523,1033,1033,1033,1033,0
20230818,100400,89248523,1033,1033,1033,1033,0
20230818,100300,89248523,1033,1033,1033,1033,125
20230818,100200,89119398,1036,1036,1036,1036,0
20230818,100100,89119398,1036,1036,1036,1036,0
20230818,100000,89119398,1036,1034,1036,1033,202
20230818,095900,88910677,1036,1036,1036,1036,11
20230818,095800,88899281,1036,1036,1036,1036,0
20230818,095700,88899281,1036,1036,1036,1036,20
20230818,095600,88878561,1037,1037,1037,1037,7
20230818,095500,88871302,1033,1033,1033,1033,0
20230818,095400,88871302,1033,1033,1033,1033,12
20230818,095300,88858906,1037,1037,1037,1037,2
20230818,095200,88856832,1034,1034,1034,1034,0
20230818,095100,88856832,1034,1033,1034,1033,290
20230818,095000,88557158,1034,1034,1034,1034,13
20230818,094900,88543716,1034,1034,1034,1034,0
20230818,094800,88543716,1034,1036,1036,1034,6
20230818,094700,88537502,1037,1037,1037,1037,0
20230818,094600,88537502,1037,1037,1037,1037,0
20230818,094500,88537502,1037,1037,1037,1037,2
20230818,094400,88535428,1033,1033,1033,1033,75
20230818,094300,88457953,1037,1034,1037,1033,131
20230818,094200,88322602,1037,1037,1037,1037,0
20230818,094100,88322602,1037,1037,1037,1035,119
20230818,094000,88199427,1037,1036,1037,1036,4
20230818,093900,88195280,1037,1037,1037,1037,10
20230818,093800,88184910,1037,1037,1037,1037,0
20230818,093700,88184910,1037,1037,1037,1037,968
20230818,093600,87181094,1036,1037,1037,1036,3
20230818,093500,87177985,1037,1037,1037,1037,0
20230818,093400,87177985,1037,1037,1037,1037,2
20230818,093300,87175911,1037,1035,1037,1035,228
20230818,093200,86939483,1037,1037,1037,1037,0
20230818,093100,86939483,1037,1036,1037,1036,1000
20230818,093000,85903466,1036,1031,1036,1031,117
20230818,092900,85782829,1036,1036,1036,1036,0
20230818,092800,85782829,1036,1036,1036,1035,366
20230818,092700,85403953,1036,1035,1036,1035,3000
20230818,092600,82296488,1035,1035,1035,1035,803
20230818,092500,81465383,1035,1035,1035,1035,91
20230818,092400,81371198,1036,1030,1036,1029,29
20230818,092300,81341324,1036,1030,1036,1030,100
20230818,092200,81238317,1030,1030,1030,1030,83
20230818,092100,81152827,1032,1032,1032,1031,925
20230818,092000,80199135,1036,1036,1036,1036,0
20230818,091900,80199135,1036,1030,1036,1030,4739
20230818,091800,75316711,1029,1029,1029,1029,970
20230818,091700,74318581,1030,1030,1030,1030,0
20230818,091600,74318581,1030,1029,1030,1029,45
20230818,091500,74272232,1029,1030,1030,1029,636
20230818,091400,73617738,1030,1030,1030,1030,1296
20230818,091300,72282858,1030,1030,1030,1030,1
20230818,091200,72281828,1028,1029,1029,1028,1370
20230818,091100,70872976,1029,1031,1031,1028,5832
20230818,091000,64867354,1033,1035,1035,1033,1606
20230818,090900,63207947,1037,1037,1037,1037,19
20230818,090800,63188244,1038,1038,1038,1038,658
20230818,090700,62505240,1032,1032,1032,1032,1000
20230818,090600,61473240,1038,1035,1039,1035,1200
20230818,090500,60229371,1029,1029,1029,1029,9
20230818,090400,60220110,1028,1040,1040,1028,2620
20230818,090300,57520579,1040,1033,1040,1028,11184
20230818,090200,45995676,1030,1046,1046,1030,1111
20230818,090100,44849100,1045,1046,1046,1045,128
20230818,090000,44715213,1053,1054,1054,1053,42453