KissMeData/089600/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194300,567012340,18960,18960,18960,18960,76
20230817,194200,567012340,18960,18960,18960,18960,0
20230817,194100,567012340,18960,18960,18960,18960,0
20230817,194000,567012340,18960,18960,18960,18960,0
20230817,193900,567012340,18960,18960,18960,18960,0
20230817,193800,567012340,18960,18960,18960,18960,0
20230817,193700,567012340,18960,18960,18960,18960,0
20230817,193600,567012340,18960,18960,18960,18960,0
20230817,193500,567012340,18960,18960,18960,18960,0
20230817,193400,567012340,18960,18960,18960,18960,0
20230817,193300,567012340,18960,18960,18960,18960,0
20230817,193200,567012340,18960,18960,18960,18960,0
20230817,193100,567012340,18960,18960,18960,18960,0
20230817,193000,567012340,18960,18960,18960,18960,0
20230817,192900,567012340,18960,18960,18960,18960,0
20230817,192800,567012340,18960,18960,18960,18960,0
20230817,192700,567012340,18960,18960,18960,18960,0
20230817,192600,567012340,18960,18960,18960,18960,0
20230817,192500,567012340,18960,18960,18960,18960,0
20230817,192400,567012340,18960,18960,18960,18960,0
20230817,192300,567012340,18960,18960,18960,18960,0
20230817,192200,567012340,18960,18960,18960,18960,0
20230817,192100,567012340,18960,18960,18960,18960,0
20230817,192000,567012340,18960,18960,18960,18960,0
20230817,191900,567012340,18960,18960,18960,18960,0
20230817,191800,567012340,18960,18960,18960,18960,0
20230817,191700,567012340,18960,18960,18960,18960,0
20230817,191600,567012340,18960,18960,18960,18960,0
20230817,191500,567012340,18960,18960,18960,18960,0
20230817,191400,567012340,18960,18960,18960,18960,0
20230817,191300,567012340,18960,18960,18960,18960,76
20230817,191200,567012340,18960,18960,18960,18960,0
20230817,191100,567012340,18960,18960,18960,18960,0
20230817,191000,567012340,18960,18960,18960,18960,0
20230817,190900,567012340,18960,18960,18960,18960,0
20230817,190800,567012340,18960,18960,18960,18960,0
20230817,190700,567012340,18960,18960,18960,18960,0
20230817,190600,567012340,18960,18960,18960,18960,0
20230817,190500,567012340,18960,18960,18960,18960,0
20230817,190400,567012340,18960,18960,18960,18960,0
20230817,190300,567012340,18960,18960,18960,18960,0
20230817,190200,567012340,18960,18960,18960,18960,0
20230817,190100,567012340,18960,18960,18960,18960,0
20230817,190000,567012340,18960,18960,18960,18960,0
20230817,185900,567012340,18960,18960,18960,18960,0
20230817,185800,567012340,18960,18960,18960,18960,0
20230817,185700,567012340,18960,18960,18960,18960,0
20230817,185600,567012340,18960,18960,18960,18960,0
20230817,185500,567012340,18960,18960,18960,18960,0
20230817,185400,567012340,18960,18960,18960,18960,0
20230817,185300,567012340,18960,18960,18960,18960,0
20230817,185200,567012340,18960,18960,18960,18960,0
20230817,185100,567012340,18960,18960,18960,18960,0
20230817,185000,567012340,18960,18960,18960,18960,0
20230817,184900,567012340,18960,18960,18960,18960,0
20230817,184800,567012340,18960,18960,18960,18960,0
20230817,184700,567012340,18960,18960,18960,18960,0
20230817,184600,567012340,18960,18960,18960,18960,0
20230817,184500,567012340,18960,18960,18960,18960,0
20230817,184400,567012340,18960,18960,18960,18960,0
20230817,184300,567012340,18960,18960,18960,18960,76
20230817,184200,567012340,18960,18960,18960,18960,0
20230817,184100,567012340,18960,18960,18960,18960,0
20230817,184000,567012340,18960,18960,18960,18960,0
20230817,183900,567012340,18960,18960,18960,18960,0
20230817,183800,567012340,18960,18960,18960,18960,0
20230817,183700,567012340,18960,18960,18960,18960,0
20230817,183600,567012340,18960,18960,18960,18960,0
20230817,183500,567012340,18960,18960,18960,18960,0
20230817,183400,567012340,18960,18960,18960,18960,0
20230817,183300,567012340,18960,18960,18960,18960,0
20230817,183200,567012340,18960,18960,18960,18960,0
20230817,183100,567012340,18960,18960,18960,18960,0
20230817,183000,567012340,18960,18960,18960,18960,0
20230817,182900,567012340,18960,18960,18960,18960,0
20230817,182800,567012340,18960,18960,18960,18960,0
20230817,182700,567012340,18960,18960,18960,18960,0
20230817,182600,567012340,18960,18960,18960,18960,0
20230817,182500,567012340,18960,18960,18960,18960,0
20230817,182400,567012340,18960,18960,18960,18960,0
20230817,182300,567012340,18960,18960,18960,18960,0
20230817,182200,567012340,18960,18960,18960,18960,0
20230817,182100,567012340,18960,18960,18960,18960,0
20230817,182000,567012340,18960,18960,18960,18960,0
20230817,181900,567012340,18960,18960,18960,18960,0
20230817,181800,567012340,18960,18960,18960,18960,0
20230817,181700,567012340,18960,18960,18960,18960,0
20230817,181600,567012340,18960,18960,18960,18960,0
20230817,181500,567012340,18960,18960,18960,18960,0
20230817,181400,567012340,18960,18960,18960,18960,0
20230817,181300,567012340,18960,18960,18960,18960,76
20230817,181200,567012340,18960,18960,18960,18960,0
20230817,181100,567012340,18960,18960,18960,18960,0
20230817,181000,567012340,18960,18960,18960,18960,0
20230817,180900,567012340,18960,18960,18960,18960,0
20230817,180800,567012340,18960,18960,18960,18960,0
20230817,180700,567012340,18960,18960,18960,18960,0
20230817,180600,567012340,18960,18960,18960,18960,0
20230817,180500,567012340,18960,18960,18960,18960,0
20230817,180400,567012340,18960,18960,18960,18960,0
20230817,180300,567012340,18960,18960,18960,18960,0
20230817,180200,567012340,18960,18960,18960,18960,0
20230817,180100,567012340,18960,18960,18960,18960,0
20230817,180000,567012340,18960,18960,18960,18960,0
20230817,175900,567012340,18960,18960,18960,18960,0
20230817,175800,567012340,18960,18960,18960,18960,0
20230817,175700,567012340,18960,18960,18960,18960,0
20230817,175600,567012340,18960,18960,18960,18960,0
20230817,175500,567012340,18960,18960,18960,18960,0
20230817,175400,567012340,18960,18960,18960,18960,0
20230817,175300,567012340,18960,18960,18960,18960,0
20230817,175200,567012340,18960,18960,18960,18960,0
20230817,175100,567012340,18960,18960,18960,18960,0
20230817,175000,567012340,18960,18960,18960,18960,0
20230817,174900,567012340,18960,18960,18960,18960,0
20230817,174800,567012340,18960,18960,18960,18960,0
20230817,174700,567012340,18960,18960,18960,18960,0
20230817,174600,567012340,18960,18960,18960,18960,0
20230817,174500,567012340,18960,18960,18960,18960,0
20230817,174400,567012340,18960,18960,18960,18960,0
20230817,174300,567012340,18960,18960,18960,18960,76
20230817,174200,567012340,18960,18960,18960,18960,0
20230817,174100,567012340,18960,18960,18960,18960,0
20230817,174000,567012340,18960,18960,18960,18960,0
20230817,173900,567012340,18960,18960,18960,18960,0
20230817,173800,567012340,18960,18960,18960,18960,0
20230817,173700,567012340,18960,18960,18960,18960,0
20230817,173600,567012340,18960,18960,18960,18960,0
20230817,173500,567012340,18960,18960,18960,18960,0
20230817,173400,567012340,18960,18960,18960,18960,0
20230817,173300,567012340,18960,18960,18960,18960,0
20230817,173200,567012340,18960,18960,18960,18960,0
20230817,173100,567012340,18960,18960,18960,18960,0
20230817,173000,567012340,18960,18960,18960,18960,0
20230817,172900,567012340,18960,18960,18960,18960,0
20230817,172800,567012340,18960,18960,18960,18960,0
20230817,172700,567012340,18960,18960,18960,18960,0
20230817,172600,567012340,18960,18960,18960,18960,0
20230817,172500,567012340,18960,18960,18960,18960,0
20230817,172400,567012340,18960,18960,18960,18960,0
20230817,172300,567012340,18960,18960,18960,18960,0
20230817,172200,567012340,18960,18960,18960,18960,0
20230817,172100,567012340,18960,18960,18960,18960,0
20230817,172000,567012340,18960,18960,18960,18960,0
20230817,171900,567012340,18960,18960,18960,18960,0
20230817,171800,567012340,18960,18960,18960,18960,0
20230817,171700,567012340,18960,18960,18960,18960,0
20230817,171600,567012340,18960,18960,18960,18960,0
20230817,171500,567012340,18960,18960,18960,18960,0
20230817,171400,567012340,18960,18960,18960,18960,0
20230817,171300,567012340,18960,18960,18960,18960,76
20230817,171200,567012340,18960,18960,18960,18960,0
20230817,171100,567012340,18960,18960,18960,18960,0
20230817,171000,567012340,18960,18960,18960,18960,0
20230817,170900,567012340,18960,18960,18960,18960,0
20230817,170800,567012340,18960,18960,18960,18960,0
20230817,170700,567012340,18960,18960,18960,18960,0
20230817,170600,567012340,18960,18960,18960,18960,0
20230817,170500,567012340,18960,18960,18960,18960,0
20230817,170400,567012340,18960,18960,18960,18960,0
20230817,170300,567012340,18960,18960,18960,18960,0
20230817,170200,567012340,18960,18960,18960,18960,0
20230817,170100,567012340,18960,18960,18960,18960,0
20230817,170000,567012340,18960,18960,18960,18960,0
20230817,165900,567012340,18960,18960,18960,18960,0
20230817,165800,567012340,18960,18960,18960,18960,0
20230817,165700,567012340,18960,18960,18960,18960,0
20230817,165600,567012340,18960,18960,18960,18960,0
20230817,165500,567012340,18960,18960,18960,18960,0
20230817,165400,567012340,18960,18960,18960,18960,0
20230817,165300,567012340,18960,18960,18960,18960,0
20230817,165200,567012340,18960,18960,18960,18960,0
20230817,165100,567012340,18960,18960,18960,18960,0
20230817,165000,567012340,18960,18960,18960,18960,0
20230817,164900,567012340,18960,18960,18960,18960,0
20230817,164800,567012340,18960,18960,18960,18960,0
20230817,164700,567012340,18960,18960,18960,18960,0
20230817,164600,567012340,18960,18960,18960,18960,0
20230817,164500,567012340,18960,18960,18960,18960,0
20230817,164400,567012340,18960,18960,18960,18960,0
20230817,164300,567012340,18960,18960,18960,18960,76
20230817,164200,567012340,18960,18960,18960,18960,0
20230817,164100,567012340,18960,18960,18960,18960,0
20230817,164000,567012340,18960,18960,18960,18960,0
20230817,163900,567012340,18960,18960,18960,18960,0
20230817,163800,567012340,18960,18960,18960,18960,0
20230817,163700,567012340,18960,18960,18960,18960,0
20230817,163600,567012340,18960,18960,18960,18960,0
20230817,163500,567012340,18960,18960,18960,18960,0
20230817,163400,567012340,18960,18960,18960,18960,0
20230817,163300,567012340,18960,18960,18960,18960,0
20230817,163200,567012340,18960,18960,18960,18960,0
20230817,163100,567012340,18960,18960,18960,18960,0
20230817,163000,567012340,18960,18960,18960,18960,0
20230817,162900,567012340,18960,18960,18960,18960,0
20230817,162800,567012340,18960,18960,18960,18960,0
20230817,162700,567012340,18960,18960,18960,18960,0
20230817,162600,567012340,18960,18960,18960,18960,0
20230817,162500,567012340,18960,18960,18960,18960,0
20230817,162400,567012340,18960,18960,18960,18960,0
20230817,162300,567012340,18960,18960,18960,18960,0
20230817,162200,567012340,18960,18960,18960,18960,0
20230817,162100,567012340,18960,18960,18960,18960,0
20230817,162000,567012340,18960,18960,18960,18960,0
20230817,161900,567012340,18960,18960,18960,18960,0
20230817,161800,567012340,18960,18960,18960,18960,0
20230817,161700,567012340,18960,18960,18960,18960,0
20230817,161600,567012340,18960,18960,18960,18960,0
20230817,161500,567012340,18960,18960,18960,18960,0
20230817,161400,567012340,18960,18960,18960,18960,0
20230817,161300,567012340,18960,18960,18960,18960,76
20230817,161200,567012340,18960,18960,18960,18960,0
20230817,161100,567012340,18960,18960,18960,18960,0
20230817,161000,567012340,18960,18960,18960,18960,0
20230817,160900,567012340,18960,18960,18960,18960,0
20230817,160800,567012340,18960,18960,18960,18960,0
20230817,160700,567012340,18960,18960,18960,18960,0
20230817,160600,567012340,18960,18960,18960,18960,0
20230817,160500,567012340,18960,18960,18960,18960,0
20230817,160400,567012340,18960,18960,18960,18960,0
20230817,160300,567012340,18960,18960,18960,18960,0
20230817,160200,567012340,18960,18960,18960,18960,0
20230817,160100,567012340,18960,18960,18960,18960,0
20230817,160000,567012340,18960,18960,18960,18960,0
20230817,155900,567012340,18960,18960,18960,18960,0
20230817,155800,567012340,18960,18960,18960,18960,0
20230817,155700,567012340,18960,18960,18960,18960,0
20230817,155600,567012340,18960,18960,18960,18960,0
20230817,155500,567012340,18960,18960,18960,18960,0
20230817,155400,567012340,18960,18960,18960,18960,0
20230817,155300,567012340,18960,18960,18960,18960,0
20230817,155200,567012340,18960,18960,18960,18960,0
20230817,155100,567012340,18960,18960,18960,18960,0
20230817,155000,567012340,18960,18960,18960,18960,0
20230817,154900,567012340,18960,18960,18960,18960,0
20230817,154800,567012340,18960,18960,18960,18960,0
20230817,154700,567012340,18960,18960,18960,18960,0
20230817,154600,567012340,18960,18960,18960,18960,0
20230817,154500,567012340,18960,18960,18960,18960,0
20230817,154400,567012340,18960,18960,18960,18960,0
20230817,154300,567012340,18960,18960,18960,18960,76
20230817,154200,567012340,18960,18960,18960,18960,0
20230817,154100,567012340,18960,18960,18960,18960,0
20230817,154000,567012340,18960,18960,18960,18960,0
20230817,153900,567012340,18960,18960,18960,18960,0
20230817,153800,567012340,18960,18960,18960,18960,0
20230817,153700,567012340,18960,18960,18960,18960,0
20230817,153600,567012340,18960,18960,18960,18960,0
20230817,153500,567012340,18960,18960,18960,18960,0
20230817,153400,567012340,18960,18960,18960,18960,0
20230817,153300,567012340,18960,18960,18960,18960,0
20230817,153200,567012340,18960,18960,18960,18960,0
20230817,153100,567012340,18960,18960,18960,18960,0
20230817,153000,567012340,18960,18960,18960,18960,76
20230817,152900,565571380,18970,18970,18970,18970,0
20230817,152800,565571380,18970,18970,18970,18970,0
20230817,152700,565571380,18970,18970,18970,18970,0
20230817,152600,565571380,18970,18970,18970,18970,0
20230817,152500,565571380,18970,18970,18970,18970,0
20230817,152400,565571380,18970,18970,18970,18970,0
20230817,152300,565571380,18970,18970,18970,18970,0
20230817,152200,565571380,18970,18970,18970,18970,0
20230817,152100,565571380,18970,18970,18970,18970,0
20230817,152000,565571380,18970,18970,18970,18970,0
20230817,151900,565571380,18970,18960,18970,18960,56
20230817,151800,564509600,18960,18960,18960,18960,12
20230817,151700,564282080,18960,18960,18960,18960,2
20230817,151600,564244160,18970,18970,18970,18970,12
20230817,151500,564016520,18960,18960,18960,18960,2
20230817,151400,563978600,18960,18960,18960,18960,2
20230817,151300,563940680,18960,18970,18970,18960,8
20230817,151200,563788980,18980,18980,18980,18970,123
20230817,151100,561454860,18980,18980,18980,18980,393
20230817,151000,553995720,18980,18970,18980,18970,292
20230817,150900,548455580,18970,18980,18980,18970,76
20230817,150800,547013220,18980,18980,18980,18980,100
20230817,150700,545115220,18970,18980,18980,18970,15
20230817,150600,544830650,18980,18970,18980,18950,183
20230817,150500,541359270,18940,18980,18980,18940,204
20230817,150400,537489220,18980,18930,18980,18930,227
20230817,150300,533190760,18880,18880,18880,18880,0
20230817,150200,533190760,18880,18880,18880,18880,0
20230817,150100,533190760,18880,18880,18880,18880,0
20230817,150000,533190760,18880,18930,18930,18870,43
20230817,145900,532379100,18940,18940,18940,18940,15
20230817,145800,532095000,18930,18910,18930,18910,310
20230817,145700,526230110,18910,18920,18920,18880,196
20230817,145600,522525110,18880,18910,18950,18880,506
20230817,145500,512952930,18900,18870,18900,18870,55
20230817,145400,511913860,18870,18890,18890,18860,442
20230817,145300,503573620,18870,18870,18870,18870,0
20230817,145200,503573620,18870,18880,18880,18870,42
20230817,145100,502780940,18870,18880,18880,18870,300
20230817,145000,497119170,18870,18940,18940,18860,542
20230817,144900,486883000,18950,18950,18950,18950,2
20230817,144800,486845100,18950,18950,18950,18950,2
20230817,144700,486807200,18950,18950,18950,18950,2
20230817,144600,486769300,18950,18930,18950,18930,126
20230817,144500,484382200,18910,18930,18930,18910,342
20230817,144400,477914210,18920,18920,18920,18920,0
20230817,144300,477914210,18920,18920,18920,18920,40
20230817,144200,477157410,18910,18910,18910,18910,291
20230817,144100,471654600,18920,18920,18920,18920,132
20230817,144000,469157160,18900,18920,18920,18900,42
20230817,143900,468363270,18900,18900,18900,18900,0
20230817,143800,468363270,18900,18900,18900,18900,450
20230817,143700,459858270,18900,18890,18910,18890,227
20230817,143600,455569270,18880,18920,18930,18880,1882
20230817,143500,420016950,18910,18910,18910,18910,84
20230817,143400,418428510,18890,18890,18890,18890,0
20230817,143300,418428510,18890,18970,18970,18890,802
20230817,143200,403258390,18970,18980,18980,18970,4
20230817,143100,403182490,18970,18970,18970,18970,0
20230817,143000,403182490,18970,18980,18980,18970,16
20230817,142900,402878940,18980,18980,18980,18980,12
20230817,142800,402651180,18980,18980,18980,18980,2
20230817,142700,402613220,18980,18980,18980,18980,9
20230817,142600,402442400,18980,18980,18980,18980,10
20230817,142500,402252600,18980,18980,18980,18980,7
20230817,142400,402119740,18980,18980,18980,18980,84
20230817,142300,400525420,18980,18970,18980,18970,132
20230817,142200,398021360,18980,18980,18980,18980,5
20230817,142100,397926460,18980,18980,18980,18980,2
20230817,142000,397888500,18970,18980,18980,18970,8
20230817,141900,397736720,18980,18980,18980,18980,2
20230817,141800,397698760,18970,18980,18980,18970,29
20230817,141700,397148610,18980,18980,18980,18980,2
20230817,141600,397110650,18980,18980,18980,18980,3
20230817,141500,397053710,18980,18980,18980,18980,5
20230817,141400,396958810,18990,18990,18990,18990,2
20230817,141300,396920830,19000,19010,19010,19000,36
20230817,141200,396236580,19000,18990,19000,18990,565
20230817,141100,385504090,18980,18980,18980,18980,42
20230817,141000,384706930,18980,18990,18990,18980,11
20230817,140900,384498130,18980,18980,18980,18980,40
20230817,140800,383738930,18980,18990,18990,18980,32
20230817,140700,383131260,18990,18990,18990,18990,111
20230817,140600,381023370,18980,18990,18990,18980,3
20230817,140500,380966410,18990,18990,19000,18990,58
20230817,140400,379864870,18990,18990,18990,18990,2
20230817,140300,379826890,18990,18990,18990,18990,0
20230817,140200,379826890,18990,18990,18990,18990,6
20230817,140100,379712950,19000,18990,19000,18990,48
20230817,140000,378801360,19000,18990,19000,18990,39
20230817,135900,378060600,18990,18990,18990,18990,74
20230817,135800,376655340,18990,18990,18990,18990,1
20230817,135700,376636350,18990,18960,19000,18960,85
20230817,135600,375023660,18960,18960,18960,18930,305
20230817,135500,369245680,18970,18960,18970,18960,48
20230817,135400,368335580,18960,19000,19000,18960,76
20230817,135300,366893040,19000,18970,19000,18970,60
20230817,135200,365753810,18970,18980,18980,18970,21
20230817,135100,365355290,19000,19000,19000,19000,0
20230817,135000,365355290,19000,18990,19000,18990,146
20230817,134900,362581720,18950,18950,18950,18950,41
20230817,134800,361804770,19010,19010,19010,19010,0
20230817,134700,361804770,19010,19010,19010,19010,0
20230817,134600,361804770,19010,19010,19010,19010,0
20230817,134500,361804770,19010,19010,19010,19010,0
20230817,134400,361804770,19010,19020,19020,19010,40
20230817,134300,361044190,19050,19050,19050,19050,0
20230817,134200,361044190,19050,19050,19050,19050,0
20230817,134100,361044190,19050,19050,19050,19050,0
20230817,134000,361044190,19050,19040,19050,19040,53
20230817,133900,360034960,19040,19040,19040,19040,14
20230817,133800,359768400,19050,19040,19050,19040,100
20230817,133700,357863980,19040,19020,19040,19020,60
20230817,133600,356721840,19030,19000,19030,19000,165
20230817,133500,353585480,19000,19000,19000,19000,0
20230817,133400,353585480,19000,18990,19000,18990,160
20230817,133300,350545490,18990,18960,18990,18950,180
20230817,133200,347132150,18960,18950,18960,18950,50
20230817,133100,346184380,18950,18940,18950,18940,39
20230817,133000,345445430,18950,18950,18950,18950,0
20230817,132900,345445430,18950,18950,18950,18950,0
20230817,132800,345445430,18950,18950,18950,18950,10
20230817,132700,345255930,18960,18950,18960,18950,4
20230817,132600,345180120,18930,18930,18930,18930,22
20230817,132500,344763660,18900,18900,18900,18900,52
20230817,132400,343780860,18900,18900,18900,18900,0
20230817,132300,343780860,18900,18900,18900,18900,42
20230817,132200,342987060,18900,18900,18900,18900,0
20230817,132100,342987060,18900,18890,18900,18890,40
20230817,132000,342231430,18890,18880,18890,18870,96
20230817,131900,340419200,18880,18880,18880,18880,0
20230817,131800,340419200,18880,18880,18880,18880,42
20230817,131700,339626240,18880,18880,18880,18880,10
20230817,131600,339437440,18890,18890,18890,18890,0
20230817,131500,339437440,18890,18890,18890,18890,4
20230817,131400,339361880,18900,18900,18900,18900,0
20230817,131300,339361880,18900,18900,18910,18900,27
20230817,131200,338851460,18900,18880,18900,18880,201
20230817,131100,335053500,18880,18890,18890,18880,6
20230817,131000,334940210,18900,18900,18900,18900,0
20230817,130900,334940210,18900,18900,18900,18900,0
20230817,130800,334940210,18900,18900,18900,18900,0
20230817,130700,334940210,18900,18900,18900,18900,0
20230817,130600,334940210,18900,18900,18900,18900,58
20230817,130500,333844010,18900,18910,18910,18900,600
20230817,130400,322498020,18920,18920,18920,18920,26
20230817,130300,322006100,18920,18920,18920,18920,0
20230817,130200,322006100,18920,18910,18920,18910,114
20230817,130100,319849550,18910,18910,18910,18910,9
20230817,130000,319679360,18920,18920,18920,18920,0
20230817,125900,319679360,18920,18920,18920,18920,2
20230817,125800,319641520,18930,18930,18930,18930,2
20230817,125700,319603660,18930,18920,18930,18920,10
20230817,125600,319414440,18930,18930,18930,18930,11
20230817,125500,319206210,18950,18950,18950,18950,0
20230817,125400,319206210,18950,18950,18950,18950,55
20230817,125300,318163960,18960,18960,18960,18960,0
20230817,125200,318163960,18960,18960,18960,18960,0
20230817,125100,318163960,18960,18960,18960,18960,20
20230817,125000,317784760,18960,18960,18960,18960,0
20230817,124900,317784760,18960,18960,18960,18960,0
20230817,124800,317784760,18960,18960,18960,18960,8
20230817,124700,317633080,18960,18960,18960,18960,0
20230817,124600,317633080,18960,18960,18960,18960,0
20230817,124500,317633080,18960,18970,18970,18960,47
20230817,124400,316741550,18940,18930,18940,18930,100
20230817,124300,314848210,18930,18930,18930,18930,0
20230817,124200,314848210,18930,18940,18940,18930,17
20230817,124100,314526350,18930,18930,18930,18930,0
20230817,124000,314526350,18930,18940,18940,18930,42
20230817,123900,313731230,18920,18920,18920,18920,0
20230817,123800,313731230,18920,18920,18920,18920,0
20230817,123700,313731230,18920,18920,18920,18920,41
20230817,123600,312955510,18910,18910,18910,18910,84
20230817,123500,311367070,18910,18910,18910,18910,0
20230817,123400,311367070,18910,18910,18910,18910,1
20230817,123300,311348160,18910,18880,18910,18880,24
20230817,123200,310894380,18910,18910,18910,18910,0
20230817,123100,310894380,18910,18910,18910,18910,0
20230817,123000,310894380,18910,18860,18910,18850,44
20230817,122900,310064660,18850,18850,18850,18850,0
20230817,122800,310064660,18850,18870,18870,18850,42
20230817,122700,309272600,18850,18850,18850,18850,0
20230817,122600,309272600,18850,18850,18850,18850,0
20230817,122500,309272600,18850,18850,18850,18850,41
20230817,122400,308499750,18850,18850,18850,18850,0
20230817,122300,308499750,18850,18850,18850,18850,42
20230817,122200,307708050,18850,18860,18860,18850,23
20230817,122100,307274280,18860,18870,18870,18860,78
20230817,122000,305803150,18860,18860,18860,18860,42
20230817,121900,305011030,18860,18860,18860,18860,7
20230817,121800,304879010,18860,18870,18870,18860,34
20230817,121700,304237720,18860,18860,18860,18860,0
20230817,121600,304237720,18860,18850,18860,18850,103
20230817,121500,302295750,18860,18870,18870,18860,213
20230817,121400,298278210,18870,18870,18870,18870,0
20230817,121300,298278210,18870,18870,18870,18870,42
20230817,121200,297485670,18870,18880,18880,18870,300
20230817,121100,291824280,18880,18880,18880,18880,82
20230817,121000,290276120,18880,18880,18880,18880,0
20230817,120900,290276120,18880,18880,18880,18880,100
20230817,120800,288388120,18890,18900,18900,18890,46
20230817,120700,287519050,18890,18890,18890,18890,0
20230817,120600,287519050,18890,18890,18890,18890,53
20230817,120500,286517880,18890,18890,18890,18890,0
20230817,120400,286517880,18890,18890,18890,18890,30
20230817,120300,285951180,18900,18900,18900,18900,0
20230817,120200,285951180,18900,18900,18900,18900,0
20230817,120100,285951180,18900,18910,18910,18900,18
20230817,120000,285610960,18910,18910,18910,18910,11
20230817,115900,285402950,18900,18900,18900,18900,108
20230817,115800,283361750,18900,18900,18900,18900,0
20230817,115700,283361750,18900,18900,18900,18900,0
20230817,115600,283361750,18900,18900,18900,18900,41
20230817,115500,282586850,18910,18900,18910,18900,81
20230817,115400,281055800,18910,18910,18910,18910,18
20230817,115300,280715420,18920,18920,18920,18920,0
20230817,115200,280715420,18920,18920,18920,18920,18
20230817,115100,280374860,18930,18930,18930,18930,0
20230817,115000,280374860,18930,18940,18940,18930,18
20230817,114900,280034020,18940,18940,18940,18940,15
20230817,114800,279749920,18940,18940,18940,18940,0
20230817,114700,279749920,18940,18940,18940,18940,7
20230817,114600,279617340,18950,18950,18950,18950,0
20230817,114500,279617340,18950,18950,18950,18950,4
20230817,114400,279541540,18950,18920,18950,18920,82
20230817,114300,277989890,18920,18920,18920,18920,5
20230817,114200,277895290,18920,18920,18920,18920,3
20230817,114100,277838530,18920,18920,18920,18920,10
20230817,114000,277649330,18920,18920,18920,18920,0
20230817,113900,277649330,18920,18910,18920,18900,192
20230817,113800,274019030,18900,18900,18900,18900,0
20230817,113700,274019030,18900,18910,18910,18900,47
20230817,113600,273130680,18910,18910,18910,18910,46
20230817,113500,272260820,18910,18910,18910,18910,31
20230817,113400,271674610,18910,18910,18910,18910,32
20230817,113300,271069490,18910,18910,18910,18910,0
20230817,113200,271069490,18910,18920,18920,18910,54
20230817,113100,270048230,18920,18920,18920,18920,45
20230817,113000,269196830,18920,18920,18920,18920,46
20230817,112900,268326510,18930,18930,18930,18930,40
20230817,112800,267569310,18930,18930,18930,18930,27
20230817,112700,267058200,18940,18940,18940,18940,0
20230817,112600,267058200,18940,18940,18940,18940,3
20230817,112500,267001380,18930,18930,18930,18930,42
20230817,112400,266206320,18940,18940,18940,18940,0
20230817,112300,266206320,18940,18950,18950,18940,92
20230817,112200,264463100,18960,18960,18960,18960,0
20230817,112100,264463100,18960,18960,18960,18960,0
20230817,112000,264463100,18960,18970,18970,18960,29
20230817,111900,263913160,18960,18960,18960,18960,0
20230817,111800,263913160,18960,18960,18960,18960,50
20230817,111700,262965160,18970,18970,18970,18970,0
20230817,111600,262965160,18970,18970,18970,18970,7
20230817,111500,262832370,18970,18970,18970,18970,0
20230817,111400,262832370,18970,18970,18970,18970,0
20230817,111300,262832370,18970,18980,18980,18970,167
20230817,111200,259663820,18980,18980,18980,18980,20
20230817,111100,259284220,18980,18980,18980,18980,88
20230817,111000,257613980,18980,18980,18980,18980,4
20230817,110900,257538060,18990,18990,18990,18990,14
20230817,110800,257272200,18990,18990,18990,18990,1
20230817,110700,257253210,18990,18990,18990,18990,0
20230817,110600,257253210,18990,18990,18990,18990,0
20230817,110500,257253210,18990,18990,18990,18990,0
20230817,110400,257253210,18990,18990,18990,18990,0
20230817,110300,257253210,18990,18990,18990,18990,0
20230817,110200,257253210,18990,18990,18990,18990,0
20230817,110100,257253210,18990,18990,18990,18990,4
20230817,110000,257177250,19050,19030,19050,19030,6
20230817,105900,257063050,19030,19030,19030,19030,0
20230817,105800,257063050,19030,19030,19030,19030,1
20230817,105700,257044020,19020,19020,19020,19020,0
20230817,105600,257044020,19020,19020,19020,19020,0
20230817,105500,257044020,19020,19020,19020,19020,1
20230817,105400,257025000,19030,19030,19030,19030,0
20230817,105300,257025000,19030,19030,19030,19030,0
20230817,105200,257025000,19030,19030,19030,19030,20
20230817,105100,256644400,19030,19030,19030,19030,0
20230817,105000,256644400,19030,19030,19030,19030,0
20230817,104900,256644400,19030,19030,19030,19030,2
20230817,104800,256606340,18970,18970,18970,18970,0
20230817,104700,256606340,18970,18970,18970,18970,0
20230817,104600,256606340,18970,18970,18970,18970,0
20230817,104500,256606340,18970,18970,18970,18970,0
20230817,104400,256606340,18970,18970,18970,18970,35
20230817,104300,255942390,18970,18970,18970,18970,0
20230817,104200,255942390,18970,18970,18970,18970,0
20230817,104100,255942390,18970,18970,18970,18970,0
20230817,104000,255942390,18970,18980,18980,18970,70
20230817,103900,254614480,18990,18990,18990,18990,0
20230817,103800,254614480,18990,18990,18990,18990,0
20230817,103700,254614480,18990,18990,18990,18990,0
20230817,103600,254614480,18990,18990,18990,18990,0
20230817,103500,254614480,18990,18990,18990,18990,4
20230817,103400,254538520,19000,19000,19000,19000,0
20230817,103300,254538520,19000,19000,19000,19000,0
20230817,103200,254538520,19000,19000,19000,19000,1
20230817,103100,254519520,19000,19000,19000,19000,0
20230817,103000,254519520,19000,19000,19000,19000,0
20230817,102900,254519520,19000,19000,19000,19000,0
20230817,102800,254519520,19000,19000,19000,19000,0
20230817,102700,254519520,19000,19000,19000,19000,9
20230817,102600,254348520,19000,19000,19000,19000,0
20230817,102500,254348520,19000,19030,19030,19000,3
20230817,102400,254291490,19030,19030,19030,19030,0
20230817,102300,254291490,19030,19030,19030,19030,0
20230817,102200,254291490,19030,19030,19030,19030,0
20230817,102100,254291490,19030,19030,19030,19030,0
20230817,102000,254291490,19030,19000,19030,19000,440
20230817,101900,245930830,19000,19000,19000,19000,19
20230817,101800,245569830,19000,19000,19000,19000,0
20230817,101700,245569830,19000,19000,19000,19000,0
20230817,101600,245569830,19000,19000,19000,19000,10
20230817,101500,245379830,19000,19000,19000,19000,36
20230817,101400,244695830,19010,19010,19010,19010,0
20230817,101300,244695830,19010,19010,19010,19010,0
20230817,101200,244695830,19010,19010,19010,19010,5
20230817,101100,244600780,19030,19030,19030,19030,20
20230817,101000,244220180,19040,19040,19040,19040,0
20230817,100900,244220180,19040,19040,19040,19040,0
20230817,100800,244220180,19040,19040,19040,19040,17
20230817,100700,243896500,19040,19040,19040,19040,22
20230817,100600,243477620,19040,18980,19040,18980,3
20230817,100500,243420560,18970,18960,18970,18960,591
20230817,100400,232212310,18920,18920,18920,18920,0
20230817,100300,232212310,18920,18960,18960,18920,5
20230817,100200,232117670,18960,18960,18960,18960,8
20230817,100100,231965990,18960,18960,18960,18960,0
20230817,100000,231965990,18960,18950,18960,18950,312
20230817,095900,226052370,18920,18960,18960,18920,252
20230817,095800,221280040,18960,18960,18960,18960,12
20230817,095700,221052520,18960,18960,18960,18960,0
20230817,095600,221052520,18960,18970,18970,18960,56
20230817,095500,219990750,18970,18970,18970,18970,0
20230817,095400,219990750,18970,18970,18970,18970,0
20230817,095300,219990750,18970,18970,18970,18970,0
20230817,095200,219990750,18970,18970,18970,18970,101
20230817,095100,218074780,18970,18970,18970,18970,0
20230817,095000,218074780,18970,18970,18970,18970,169
20230817,094900,214868850,18970,18970,18970,18970,0
20230817,094800,214868850,18970,18970,18970,18970,0
20230817,094700,214868850,18970,18970,18970,18960,296
20230817,094600,209253770,19000,19020,19050,19000,140
20230817,094500,206591220,19020,19000,19050,19000,160
20230817,094400,203548540,19000,18900,19000,18900,101
20230817,094300,201629640,19000,18990,19000,18990,1130
20230817,094200,180161100,18990,18830,18990,18830,338
20230817,094100,173763060,18820,18820,18820,18820,1
20230817,094000,173744240,18800,18800,18800,18800,0
20230817,093900,173744240,18800,18800,18800,18800,1
20230817,093800,173725440,18800,18800,18800,18800,0
20230817,093700,173725440,18800,18800,18800,18800,2
20230817,093600,173687840,18780,18780,18790,18780,19
20230817,093500,173330960,18770,18770,18770,18770,0
20230817,093400,173330960,18770,18780,18780,18770,21
20230817,093300,172936700,18770,18770,18770,18770,0
20230817,093200,172936700,18770,18760,18770,18760,57
20230817,093100,171867270,18750,18760,18760,18750,22
20230817,093000,171454590,18760,18760,18760,18760,0
20230817,092900,171454590,18760,18770,18770,18750,202
20230817,092800,167664930,18770,18830,18830,18770,414
20230817,092700,159886070,18830,18820,18830,18820,10
20230817,092600,159697780,18800,18800,18800,18800,17
20230817,092500,159378180,18810,18810,18810,18800,14
20230817,092400,159114960,18810,18820,18820,18800,318
20230817,092300,153135200,18820,18820,18830,18820,114
20230817,092200,150989610,18820,18810,18820,18810,14
20230817,092100,150726240,18810,18810,18810,18810,0
20230817,092000,150726240,18810,18820,18820,18810,31
20230817,091900,150142830,18800,18820,18820,18800,654
20230817,091800,137846080,18800,18800,18800,18800,20
20230817,091700,137470080,18800,18820,18820,18800,887
20230817,091600,120791640,18820,18820,18820,18810,462
20230817,091500,112098280,18830,18860,18860,18830,1536
20230817,091400,83157540,18860,18880,18880,18860,71
20230817,091300,81818130,18890,18890,18890,18890,0
20230817,091200,81818130,18890,18840,18900,18840,399
20230817,091100,74288750,18840,18820,18850,18820,102
20230817,091000,72367710,18830,18940,18940,18830,367
20230817,090900,65454330,18840,18980,18980,18830,389
20230817,090800,58096230,18980,18840,18980,18840,309
20230817,090700,52232530,18830,18940,18940,18810,1084
20230817,090600,31762740,18940,19010,19010,18940,123
20230817,090500,29431390,18940,18930,18950,18920,59
20230817,090400,28313870,18930,18940,18950,18930,276
20230817,090300,23085620,18940,19040,19040,18940,290
20230817,090200,17581520,19040,19070,19070,19040,84
20230817,090100,15980470,19190,19190,19190,19070,76
20230817,090000,14525090,19230,19100,19300,19090,757