KissMeData/094480/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194600,651368770,4815,4815,4815,4815,5415
20230818,194500,651368770,4815,4815,4815,4815,0
20230818,194400,651368770,4815,4815,4815,4815,0
20230818,194300,651368770,4815,4815,4815,4815,0
20230818,194200,651368770,4815,4815,4815,4815,0
20230818,194100,651368770,4815,4815,4815,4815,0
20230818,194000,651368770,4815,4815,4815,4815,0
20230818,193900,651368770,4815,4815,4815,4815,0
20230818,193800,651368770,4815,4815,4815,4815,0
20230818,193700,651368770,4815,4815,4815,4815,0
20230818,193600,651368770,4815,4815,4815,4815,0
20230818,193500,651368770,4815,4815,4815,4815,0
20230818,193400,651368770,4815,4815,4815,4815,0
20230818,193300,651368770,4815,4815,4815,4815,0
20230818,193200,651368770,4815,4815,4815,4815,0
20230818,193100,651368770,4815,4815,4815,4815,0
20230818,193000,651368770,4815,4815,4815,4815,0
20230818,192900,651368770,4815,4815,4815,4815,0
20230818,192800,651368770,4815,4815,4815,4815,0
20230818,192700,651368770,4815,4815,4815,4815,0
20230818,192600,651368770,4815,4815,4815,4815,0
20230818,192500,651368770,4815,4815,4815,4815,0
20230818,192400,651368770,4815,4815,4815,4815,0
20230818,192300,651368770,4815,4815,4815,4815,0
20230818,192200,651368770,4815,4815,4815,4815,0
20230818,192100,651368770,4815,4815,4815,4815,0
20230818,192000,651368770,4815,4815,4815,4815,0
20230818,191900,651368770,4815,4815,4815,4815,0
20230818,191800,651368770,4815,4815,4815,4815,0
20230818,191700,651368770,4815,4815,4815,4815,0
20230818,191600,651368770,4815,4815,4815,4815,5415
20230818,191500,651368770,4815,4815,4815,4815,0
20230818,191400,651368770,4815,4815,4815,4815,0
20230818,191300,651368770,4815,4815,4815,4815,0
20230818,191200,651368770,4815,4815,4815,4815,0
20230818,191100,651368770,4815,4815,4815,4815,0
20230818,191000,651368770,4815,4815,4815,4815,0
20230818,190900,651368770,4815,4815,4815,4815,0
20230818,190800,651368770,4815,4815,4815,4815,0
20230818,190700,651368770,4815,4815,4815,4815,0
20230818,190600,651368770,4815,4815,4815,4815,0
20230818,190500,651368770,4815,4815,4815,4815,0
20230818,190400,651368770,4815,4815,4815,4815,0
20230818,190300,651368770,4815,4815,4815,4815,0
20230818,190200,651368770,4815,4815,4815,4815,0
20230818,190100,651368770,4815,4815,4815,4815,0
20230818,190000,651368770,4815,4815,4815,4815,0
20230818,185900,651368770,4815,4815,4815,4815,0
20230818,185800,651368770,4815,4815,4815,4815,0
20230818,185700,651368770,4815,4815,4815,4815,0
20230818,185600,651368770,4815,4815,4815,4815,0
20230818,185500,651368770,4815,4815,4815,4815,0
20230818,185400,651368770,4815,4815,4815,4815,0
20230818,185300,651368770,4815,4815,4815,4815,0
20230818,185200,651368770,4815,4815,4815,4815,0
20230818,185100,651368770,4815,4815,4815,4815,0
20230818,185000,651368770,4815,4815,4815,4815,0
20230818,184900,651368770,4815,4815,4815,4815,0
20230818,184800,651368770,4815,4815,4815,4815,0
20230818,184700,651368770,4815,4815,4815,4815,0
20230818,184600,651368770,4815,4815,4815,4815,5415
20230818,184500,651368770,4815,4815,4815,4815,0
20230818,184400,651368770,4815,4815,4815,4815,0
20230818,184300,651368770,4815,4815,4815,4815,0
20230818,184200,651368770,4815,4815,4815,4815,0
20230818,184100,651368770,4815,4815,4815,4815,0
20230818,184000,651368770,4815,4815,4815,4815,0
20230818,183900,651368770,4815,4815,4815,4815,0
20230818,183800,651368770,4815,4815,4815,4815,0
20230818,183700,651368770,4815,4815,4815,4815,0
20230818,183600,651368770,4815,4815,4815,4815,0
20230818,183500,651368770,4815,4815,4815,4815,0
20230818,183400,651368770,4815,4815,4815,4815,0
20230818,183300,651368770,4815,4815,4815,4815,0
20230818,183200,651368770,4815,4815,4815,4815,0
20230818,183100,651368770,4815,4815,4815,4815,0
20230818,183000,651368770,4815,4815,4815,4815,0
20230818,182900,651368770,4815,4815,4815,4815,0
20230818,182800,651368770,4815,4815,4815,4815,0
20230818,182700,651368770,4815,4815,4815,4815,0
20230818,182600,651368770,4815,4815,4815,4815,0
20230818,182500,651368770,4815,4815,4815,4815,0
20230818,182400,651368770,4815,4815,4815,4815,0
20230818,182300,651368770,4815,4815,4815,4815,0
20230818,182200,651368770,4815,4815,4815,4815,0
20230818,182100,651368770,4815,4815,4815,4815,0
20230818,182000,651368770,4815,4815,4815,4815,0
20230818,181900,651368770,4815,4815,4815,4815,0
20230818,181800,651368770,4815,4815,4815,4815,0
20230818,181700,651368770,4815,4815,4815,4815,0
20230818,181600,651368770,4815,4815,4815,4815,5415
20230818,181500,651368770,4815,4815,4815,4815,0
20230818,181400,651368770,4815,4815,4815,4815,0
20230818,181300,651368770,4815,4815,4815,4815,0
20230818,181200,651368770,4815,4815,4815,4815,0
20230818,181100,651368770,4815,4815,4815,4815,0
20230818,181000,651368770,4815,4815,4815,4815,0
20230818,180900,651368770,4815,4815,4815,4815,0
20230818,180800,651368770,4815,4815,4815,4815,0
20230818,180700,651368770,4815,4815,4815,4815,0
20230818,180600,651368770,4815,4815,4815,4815,0
20230818,180500,651368770,4815,4815,4815,4815,0
20230818,180400,651368770,4815,4815,4815,4815,0
20230818,180300,651368770,4815,4815,4815,4815,0
20230818,180200,651368770,4815,4815,4815,4815,0
20230818,180100,651368770,4815,4815,4815,4815,0
20230818,180000,651368770,4815,4815,4815,4815,0
20230818,175900,651368770,4815,4815,4815,4815,0
20230818,175800,651368770,4815,4815,4815,4815,0
20230818,175700,651368770,4815,4815,4815,4815,0
20230818,175600,651368770,4815,4815,4815,4815,0
20230818,175500,651368770,4815,4815,4815,4815,0
20230818,175400,651368770,4815,4815,4815,4815,0
20230818,175300,651368770,4815,4815,4815,4815,0
20230818,175200,651368770,4815,4815,4815,4815,0
20230818,175100,651368770,4815,4815,4815,4815,0
20230818,175000,651368770,4815,4815,4815,4815,0
20230818,174900,651368770,4815,4815,4815,4815,0
20230818,174800,651368770,4815,4815,4815,4815,0
20230818,174700,651368770,4815,4815,4815,4815,0
20230818,174600,651368770,4815,4815,4815,4815,5415
20230818,174500,651368770,4815,4815,4815,4815,0
20230818,174400,651368770,4815,4815,4815,4815,0
20230818,174300,651368770,4815,4815,4815,4815,0
20230818,174200,651368770,4815,4815,4815,4815,0
20230818,174100,651368770,4815,4815,4815,4815,0
20230818,174000,651368770,4815,4815,4815,4815,0
20230818,173900,651368770,4815,4815,4815,4815,0
20230818,173800,651368770,4815,4815,4815,4815,0
20230818,173700,651368770,4815,4815,4815,4815,0
20230818,173600,651368770,4815,4815,4815,4815,0
20230818,173500,651368770,4815,4815,4815,4815,0
20230818,173400,651368770,4815,4815,4815,4815,0
20230818,173300,651368770,4815,4815,4815,4815,0
20230818,173200,651368770,4815,4815,4815,4815,0
20230818,173100,651368770,4815,4815,4815,4815,0
20230818,173000,651368770,4815,4815,4815,4815,0
20230818,172900,651368770,4815,4815,4815,4815,0
20230818,172800,651368770,4815,4815,4815,4815,0
20230818,172700,651368770,4815,4815,4815,4815,0
20230818,172600,651368770,4815,4815,4815,4815,0
20230818,172500,651368770,4815,4815,4815,4815,0
20230818,172400,651368770,4815,4815,4815,4815,0
20230818,172300,651368770,4815,4815,4815,4815,0
20230818,172200,651368770,4815,4815,4815,4815,0
20230818,172100,651368770,4815,4815,4815,4815,0
20230818,172000,651368770,4815,4815,4815,4815,0
20230818,171900,651368770,4815,4815,4815,4815,0
20230818,171800,651368770,4815,4815,4815,4815,0
20230818,171700,651368770,4815,4815,4815,4815,0
20230818,171600,651368770,4815,4815,4815,4815,5415
20230818,171500,651368770,4815,4815,4815,4815,0
20230818,171400,651368770,4815,4815,4815,4815,0
20230818,171300,651368770,4815,4815,4815,4815,0
20230818,171200,651368770,4815,4815,4815,4815,0
20230818,171100,651368770,4815,4815,4815,4815,0
20230818,171000,651368770,4815,4815,4815,4815,0
20230818,170900,651368770,4815,4815,4815,4815,0
20230818,170800,651368770,4815,4815,4815,4815,0
20230818,170700,651368770,4815,4815,4815,4815,0
20230818,170600,651368770,4815,4815,4815,4815,0
20230818,170500,651368770,4815,4815,4815,4815,0
20230818,170400,651368770,4815,4815,4815,4815,0
20230818,170300,651368770,4815,4815,4815,4815,0
20230818,170200,651368770,4815,4815,4815,4815,0
20230818,170100,651368770,4815,4815,4815,4815,0
20230818,170000,651368770,4815,4815,4815,4815,0
20230818,165900,651368770,4815,4815,4815,4815,0
20230818,165800,651368770,4815,4815,4815,4815,0
20230818,165700,651368770,4815,4815,4815,4815,0
20230818,165600,651368770,4815,4815,4815,4815,0
20230818,165500,651368770,4815,4815,4815,4815,0
20230818,165400,651368770,4815,4815,4815,4815,0
20230818,165300,651368770,4815,4815,4815,4815,0
20230818,165200,651368770,4815,4815,4815,4815,0
20230818,165100,651368770,4815,4815,4815,4815,0
20230818,165000,651368770,4815,4815,4815,4815,0
20230818,164900,651368770,4815,4815,4815,4815,0
20230818,164800,651368770,4815,4815,4815,4815,0
20230818,164700,651368770,4815,4815,4815,4815,0
20230818,164600,651368770,4815,4815,4815,4815,5415
20230818,164500,651368770,4815,4815,4815,4815,0
20230818,164400,651368770,4815,4815,4815,4815,0
20230818,164300,651368770,4815,4815,4815,4815,0
20230818,164200,651368770,4815,4815,4815,4815,0
20230818,164100,651368770,4815,4815,4815,4815,0
20230818,164000,651368770,4815,4815,4815,4815,0
20230818,163900,651368770,4815,4815,4815,4815,0
20230818,163800,651368770,4815,4815,4815,4815,0
20230818,163700,651368770,4815,4815,4815,4815,0
20230818,163600,651368770,4815,4815,4815,4815,0
20230818,163500,651368770,4815,4815,4815,4815,0
20230818,163400,651368770,4815,4815,4815,4815,0
20230818,163300,651368770,4815,4815,4815,4815,0
20230818,163200,651368770,4815,4815,4815,4815,0
20230818,163100,651368770,4815,4815,4815,4815,0
20230818,163000,651368770,4815,4815,4815,4815,0
20230818,162900,651368770,4815,4815,4815,4815,0
20230818,162800,651368770,4815,4815,4815,4815,0
20230818,162700,651368770,4815,4815,4815,4815,0
20230818,162600,651368770,4815,4815,4815,4815,0
20230818,162500,651368770,4815,4815,4815,4815,0
20230818,162400,651368770,4815,4815,4815,4815,0
20230818,162300,651368770,4815,4815,4815,4815,0
20230818,162200,651368770,4815,4815,4815,4815,0
20230818,162100,651368770,4815,4815,4815,4815,0
20230818,162000,651368770,4815,4815,4815,4815,0
20230818,161900,651368770,4815,4815,4815,4815,0
20230818,161800,651368770,4815,4815,4815,4815,0
20230818,161700,651368770,4815,4815,4815,4815,0
20230818,161600,651368770,4815,4815,4815,4815,5415
20230818,161500,651368770,4815,4815,4815,4815,0
20230818,161400,651368770,4815,4815,4815,4815,0
20230818,161300,651368770,4815,4815,4815,4815,0
20230818,161200,651368770,4815,4815,4815,4815,0
20230818,161100,651368770,4815,4815,4815,4815,0
20230818,161000,651368770,4815,4815,4815,4815,0
20230818,160900,651368770,4815,4815,4815,4815,0
20230818,160800,651368770,4815,4815,4815,4815,0
20230818,160700,651368770,4815,4815,4815,4815,0
20230818,160600,651368770,4815,4815,4815,4815,0
20230818,160500,651368770,4815,4815,4815,4815,0
20230818,160400,651368770,4815,4815,4815,4815,0
20230818,160300,651368770,4815,4815,4815,4815,0
20230818,160200,651368770,4815,4815,4815,4815,0
20230818,160100,651368770,4815,4815,4815,4815,0
20230818,160000,651368770,4815,4815,4815,4815,0
20230818,155900,651368770,4815,4815,4815,4815,0
20230818,155800,651368770,4815,4815,4815,4815,0
20230818,155700,651368770,4815,4815,4815,4815,0
20230818,155600,651368770,4815,4815,4815,4815,0
20230818,155500,651368770,4815,4815,4815,4815,0
20230818,155400,651368770,4815,4815,4815,4815,0
20230818,155300,651368770,4815,4815,4815,4815,0
20230818,155200,651368770,4815,4815,4815,4815,0
20230818,155100,651368770,4815,4815,4815,4815,0
20230818,155000,651368770,4815,4815,4815,4815,0
20230818,154900,651368770,4815,4815,4815,4815,0
20230818,154800,651368770,4815,4815,4815,4815,0
20230818,154700,651368770,4815,4815,4815,4815,0
20230818,154600,651368770,4815,4815,4815,4815,5415
20230818,154500,651368770,4815,4815,4815,4815,0
20230818,154400,651368770,4815,4815,4815,4815,0
20230818,154300,651368770,4815,4815,4815,4815,0
20230818,154200,651368770,4815,4815,4815,4815,0
20230818,154100,651368770,4815,4815,4815,4815,0
20230818,154000,651368770,4815,4815,4815,4815,0
20230818,153900,651368770,4815,4815,4815,4815,0
20230818,153800,651368770,4815,4815,4815,4815,0
20230818,153700,651368770,4815,4815,4815,4815,0
20230818,153600,651368770,4815,4815,4815,4815,0
20230818,153500,651368770,4815,4815,4815,4815,0
20230818,153400,651368770,4815,4815,4815,4815,0
20230818,153300,651368770,4815,4815,4815,4815,0
20230818,153200,651368770,4815,4815,4815,4815,0
20230818,153100,651368770,4815,4815,4815,4815,0
20230818,153000,651368770,4815,4815,4815,4815,5415
20230818,152900,625295545,4815,4815,4815,4815,0
20230818,152800,625295545,4815,4815,4815,4815,0
20230818,152700,625295545,4815,4815,4815,4815,0
20230818,152600,625295545,4815,4815,4815,4815,0
20230818,152500,625295545,4815,4815,4815,4815,0
20230818,152400,625295545,4815,4815,4815,4815,0
20230818,152300,625295545,4815,4815,4815,4815,0
20230818,152200,625295545,4815,4815,4815,4815,0
20230818,152100,625295545,4815,4815,4815,4815,0
20230818,152000,625295545,4815,4815,4815,4815,0
20230818,151900,625295545,4815,4815,4820,4800,304
20230818,151800,623833845,4820,4810,4820,4810,518
20230818,151700,621342075,4810,4810,4820,4810,244
20230818,151600,620168185,4810,4800,4810,4790,589
20230818,151500,617345755,4800,4790,4800,4790,106
20230818,151400,616837015,4800,4800,4800,4790,134
20230818,151300,616194920,4800,4790,4800,4790,202
20230818,151200,615226330,4795,4795,4795,4795,1
20230818,151100,615221535,4795,4795,4795,4795,0
20230818,151000,615221535,4795,4795,4795,4790,575
20230818,150900,612467010,4795,4795,4795,4795,247
20230818,150800,611282645,4795,4795,4795,4795,5
20230818,150700,611258670,4795,4795,4795,4795,50
20230818,150600,611018920,4795,4795,4795,4790,718
20230818,150500,607579110,4800,4800,4800,4800,0
20230818,150400,607579110,4800,4800,4800,4800,32
20230818,150300,607425510,4800,4795,4800,4790,602
20230818,150200,604541360,4800,4790,4800,4790,8
20230818,150100,604503020,4790,4795,4795,4790,100
20230818,150000,604023890,4800,4795,4800,4795,276
20230818,145900,602699960,4800,4795,4800,4795,653
20230818,145800,599568805,4800,4800,4800,4800,0
20230818,145700,599568805,4800,4795,4800,4795,384
20230818,145600,597727515,4795,4795,4795,4795,1000
20230818,145500,592932515,4795,4795,4795,4795,1
20230818,145400,592927720,4795,4795,4795,4795,3
20230818,145300,592913335,4795,4795,4795,4790,26
20230818,145200,592788760,4790,4790,4790,4790,0
20230818,145100,592788760,4790,4790,4790,4790,300
20230818,145000,591351760,4795,4795,4795,4795,0
20230818,144900,591351760,4795,4795,4795,4795,0
20230818,144800,591351760,4795,4790,4795,4790,152
20230818,144700,590623670,4795,4795,4795,4795,0
20230818,144600,590623670,4795,4795,4795,4790,3
20230818,144500,590609290,4795,4795,4795,4795,1
20230818,144400,590604495,4790,4790,4795,4790,27
20230818,144300,590475160,4795,4795,4795,4795,0
20230818,144200,590475160,4795,4795,4795,4795,0
20230818,144100,590475160,4795,4795,4795,4795,0
20230818,144000,590475160,4795,4795,4795,4795,19
20230818,143900,590384055,4795,4795,4795,4795,0
20230818,143800,590384055,4795,4785,4795,4785,22
20230818,143700,590278755,4780,4780,4780,4780,167
20230818,143600,589480495,4785,4785,4785,4785,0
20230818,143500,589480495,4785,4785,4785,4785,4
20230818,143400,589461355,4785,4785,4785,4785,95
20230818,143300,589006780,4785,4785,4785,4785,3
20230818,143200,588992425,4775,4780,4780,4770,1216
20230818,143100,583180540,4780,4775,4780,4770,5013
20230818,143000,559268465,4775,4775,4775,4775,951
20230818,142900,554727440,4775,4775,4775,4775,0
20230818,142800,554727440,4775,4780,4780,4775,216
20230818,142700,553695540,4780,4780,4780,4780,1
20230818,142600,553690760,4775,4775,4775,4775,0
20230818,142500,553690760,4775,4780,4780,4775,151
20230818,142400,552969730,4780,4780,4780,4780,31
20230818,142300,552821550,4780,4780,4780,4780,0
20230818,142200,552821550,4780,4780,4780,4780,50
20230818,142100,552582550,4780,4780,4780,4780,0
20230818,142000,552582550,4780,4780,4780,4780,1
20230818,141900,552577770,4780,4780,4780,4780,0
20230818,141800,552577770,4780,4780,4780,4780,0
20230818,141700,552577770,4780,4780,4780,4780,385
20230818,141600,550737470,4785,4785,4785,4785,4
20230818,141500,550718330,4785,4785,4785,4785,1
20230818,141400,550713545,4785,4785,4785,4785,110
20230818,141300,550187195,4785,4785,4785,4780,201
20230818,141200,549225910,4785,4785,4785,4785,0
20230818,141100,549225910,4785,4785,4785,4785,0
20230818,141000,549225910,4785,4785,4785,4785,332
20230818,140900,547637290,4795,4795,4795,4795,11
20230818,140800,547584545,4800,4800,4800,4800,0
20230818,140700,547584545,4800,4800,4800,4800,0
20230818,140600,547584545,4800,4800,4800,4800,1
20230818,140500,547579745,4800,4800,4800,4800,2
20230818,140400,547570145,4800,4800,4800,4800,216
20230818,140300,546533345,4800,4795,4800,4790,143
20230818,140200,545848010,4800,4795,4800,4795,17
20230818,140100,545766480,4795,4795,4795,4795,166
20230818,140000,544970510,4795,4795,4795,4795,0
20230818,135900,544970510,4795,4795,4795,4795,20
20230818,135800,544874610,4795,4795,4795,4795,2
20230818,135700,544865020,4795,4795,4795,4795,0
20230818,135600,544865020,4795,4795,4795,4795,3
20230818,135500,544850635,4785,4770,4795,4765,1529
20230818,135400,537563815,4765,4765,4765,4765,0
20230818,135300,537563815,4765,4770,4770,4765,1000
20230818,135200,532798680,4770,4770,4770,4770,136
20230818,135100,532149960,4765,4800,4800,4765,4600
20230818,135000,510165590,4805,4805,4805,4805,3
20230818,134900,510151175,4810,4810,4810,4810,0
20230818,134800,510151175,4810,4810,4810,4810,0
20230818,134700,510151175,4810,4805,4810,4805,402
20230818,134600,508219555,4810,4810,4810,4810,0
20230818,134500,508219555,4810,4810,4810,4810,61
20230818,134400,507926145,4810,4810,4810,4810,50
20230818,134300,507685645,4810,4810,4810,4810,0
20230818,134200,507685645,4810,4810,4810,4810,1
20230818,134100,507680835,4795,4800,4810,4795,1081
20230818,134000,502495560,4800,4800,4800,4800,610
20230818,133900,499567560,4805,4805,4805,4805,10
20230818,133800,499519510,4810,4805,4810,4805,252
20230818,133700,498308640,4810,4810,4810,4810,5
20230818,133600,498284590,4810,4810,4810,4810,0
20230818,133500,498284590,4810,4810,4810,4810,0
20230818,133400,498284590,4810,4810,4810,4810,2
20230818,133300,498274970,4815,4815,4815,4815,1
20230818,133200,498270155,4815,4815,4815,4815,184
20230818,133100,497384195,4815,4815,4815,4815,0
20230818,133000,497384195,4815,4810,4815,4805,799
20230818,132900,493544955,4815,4810,4815,4805,1162
20230818,132800,487956510,4815,4815,4815,4815,0
20230818,132700,487956510,4815,4815,4815,4815,0
20230818,132600,487956510,4815,4815,4815,4815,2
20230818,132500,487946880,4810,4810,4810,4810,0
20230818,132400,487946880,4810,4815,4815,4810,1920
20230818,132300,478705280,4825,4815,4825,4815,6
20230818,132200,478676380,4825,4825,4825,4825,0
20230818,132100,478676380,4825,4825,4825,4825,1
20230818,132000,478671555,4815,4815,4815,4815,2
20230818,131900,478661925,4815,4815,4815,4815,0
20230818,131800,478661925,4815,4820,4820,4815,168
20230818,131700,477852255,4820,4820,4820,4820,0
20230818,131600,477852255,4820,4820,4820,4820,1
20230818,131500,477847435,4815,4815,4820,4815,12
20230818,131400,477789605,4820,4820,4820,4820,30
20230818,131300,477645005,4820,4820,4820,4820,1
20230818,131200,477640185,4820,4820,4820,4820,0
20230818,131100,477640185,4820,4820,4820,4820,18
20230818,131000,477553425,4820,4820,4820,4820,0
20230818,130900,477553425,4820,4820,4820,4820,0
20230818,130800,477553425,4820,4820,4820,4820,0
20230818,130700,477553425,4820,4820,4820,4820,167
20230818,130600,476748485,4820,4820,4825,4820,121
20230818,130500,476165260,4820,4820,4820,4820,0
20230818,130400,476165260,4820,4820,4820,4820,170
20230818,130300,475345860,4825,4825,4825,4825,4
20230818,130200,475326560,4820,4820,4820,4820,10
20230818,130100,475278360,4825,4825,4825,4825,0
20230818,130000,475278360,4825,4825,4825,4825,20
20230818,125900,475181860,4825,4825,4825,4825,0
20230818,125800,475181860,4825,4810,4825,4805,501
20230818,125700,472773265,4805,4810,4810,4805,1543
20230818,125600,465355760,4810,4810,4810,4810,0
20230818,125500,465355760,4810,4810,4810,4810,0
20230818,125400,465355760,4810,4810,4810,4810,0
20230818,125300,465355760,4810,4820,4820,4810,40
20230818,125200,465163330,4825,4825,4825,4825,0
20230818,125100,465163330,4825,4810,4830,4810,1363
20230818,125000,458607250,4810,4810,4810,4810,0
20230818,124900,458607250,4810,4810,4810,4810,0
20230818,124800,458607250,4810,4810,4810,4810,200
20230818,124700,457645250,4810,4815,4815,4810,68
20230818,124600,457318150,4815,4815,4815,4815,0
20230818,124500,457318150,4815,4815,4815,4815,9
20230818,124400,457274815,4815,4815,4815,4810,491
20230818,124300,454911900,4815,4820,4820,4815,1075
20230818,124200,449734730,4820,4825,4825,4815,1717
20230818,124100,441460275,4825,4825,4825,4825,0
20230818,124000,441460275,4825,4825,4825,4825,168
20230818,123900,440649675,4825,4825,4825,4825,0
20230818,123800,440649675,4825,4825,4825,4825,0
20230818,123700,440649675,4825,4825,4825,4825,0
20230818,123600,440649675,4825,4825,4825,4825,0
20230818,123500,440649675,4825,4825,4825,4825,500
20230818,123400,438237175,4825,4825,4825,4825,0
20230818,123300,438237175,4825,4825,4825,4825,502
20230818,123200,435815025,4830,4830,4830,4830,25
20230818,123100,435694275,4830,4830,4830,4830,9
20230818,123000,435650805,4825,4825,4825,4825,0
20230818,122900,435650805,4825,4825,4825,4825,0
20230818,122800,435650805,4825,4825,4825,4825,14
20230818,122700,435583255,4825,4825,4825,4825,1
20230818,122600,435578430,4825,4825,4825,4825,215
20230818,122500,434541055,4830,4830,4830,4830,100
20230818,122400,434058055,4830,4830,4830,4830,0
20230818,122300,434058055,4830,4830,4830,4830,2
20230818,122200,434048395,4825,4825,4825,4825,120
20230818,122100,433469395,4830,4830,4830,4830,0
20230818,122000,433469395,4830,4830,4830,4830,0
20230818,121900,433469395,4830,4830,4830,4830,0
20230818,121800,433469395,4830,4830,4830,4830,0
20230818,121700,433469395,4830,4830,4830,4830,36
20230818,121600,433295515,4830,4830,4830,4830,2
20230818,121500,433285855,4835,4835,4835,4835,10
20230818,121400,433237505,4835,4835,4835,4835,68
20230818,121300,432908725,4835,4835,4835,4835,1
20230818,121200,432903890,4820,4820,4820,4820,0
20230818,121100,432903890,4820,4820,4820,4820,1636
20230818,121000,425018370,4815,4815,4815,4815,0
20230818,120900,425018370,4815,4815,4815,4815,0
20230818,120800,425018370,4815,4815,4815,4815,0
20230818,120700,425018370,4815,4815,4815,4815,0
20230818,120600,425018370,4815,4830,4830,4815,257
20230818,120500,423779695,4815,4815,4815,4815,0
20230818,120400,423779695,4815,4815,4815,4815,0
20230818,120300,423779695,4815,4815,4815,4815,0
20230818,120200,423779695,4815,4815,4815,4815,0
20230818,120100,423779695,4815,4815,4815,4815,0
20230818,120000,423779695,4815,4815,4820,4815,564
20230818,115900,421063615,4815,4830,4830,4815,1792
20230818,115800,412430555,4830,4830,4830,4830,500
20230818,115700,410015555,4835,4835,4835,4835,1
20230818,115600,410010720,4835,4835,4835,4835,1473
20230818,115500,402888765,4840,4840,4840,4840,13
20230818,115400,402825845,4835,4835,4835,4835,1000
20230818,115300,397990845,4840,4840,4840,4840,100
20230818,115200,397506845,4840,4840,4840,4840,0
20230818,115100,397506845,4840,4840,4840,4840,1
20230818,115000,397502005,4835,4835,4835,4835,0
20230818,114900,397502005,4835,4840,4840,4835,390
20230818,114800,395614830,4845,4845,4845,4845,0
20230818,114700,395614830,4845,4845,4845,4845,0
20230818,114600,395614830,4845,4845,4845,4845,49
20230818,114500,395377425,4845,4845,4845,4845,1
20230818,114400,395372580,4835,4835,4835,4835,1156
20230818,114300,389783320,4835,4840,4840,4835,862
20230818,114200,385615500,4835,4845,4845,4835,12
20230818,114100,385557430,4835,4840,4840,4835,107
20230818,114000,385039845,4840,4840,4840,4840,88
20230818,113900,384613925,4840,4840,4840,4835,2350
20230818,113800,373241675,4845,4840,4845,4840,2
20230818,113700,373231990,4840,4840,4840,4840,2
20230818,113600,373222310,4840,4840,4840,4840,0
20230818,113500,373222310,4840,4840,4840,4840,12
20230818,113400,373164230,4845,4835,4845,4835,13
20230818,113300,373101365,4835,4845,4845,4835,328
20230818,113200,371513895,4850,4850,4850,4850,0
20230818,113100,371513895,4850,4850,4850,4850,1
20230818,113000,371509045,4855,4850,4855,4850,615
20230818,112900,368526290,4845,4845,4845,4835,901
20230818,112800,364162950,4845,4845,4845,4845,1
20230818,112700,364158105,4850,4850,4850,4850,50
20230818,112600,363915605,4850,4850,4850,4850,0
20230818,112500,363915605,4850,4850,4850,4850,0
20230818,112400,363915605,4850,4845,4850,4840,23
20230818,112300,363804170,4850,4845,4850,4840,93
20230818,112200,363353585,4845,4840,4845,4840,90
20230818,112100,362917550,4845,4840,4845,4840,13
20230818,112000,362854580,4845,4840,4845,4840,83
20230818,111900,362452855,4840,4845,4845,4840,5
20230818,111800,362428635,4845,4845,4850,4845,4
20230818,111700,362409250,4850,4850,4850,4850,0
20230818,111600,362409250,4850,4840,4850,4840,2
20230818,111500,362399560,4850,4835,4850,4835,30
20230818,111400,362254480,4835,4835,4835,4835,10
20230818,111300,362206130,4835,4835,4835,4835,40
20230818,111200,362012730,4835,4835,4835,4835,0
20230818,111100,362012730,4835,4835,4835,4835,71
20230818,111000,361669445,4845,4845,4845,4845,0
20230818,110900,361669445,4845,4845,4845,4845,102
20230818,110800,361175255,4845,4845,4845,4845,0
20230818,110700,361175255,4845,4835,4845,4835,304
20230818,110600,359704250,4835,4835,4835,4835,0
20230818,110500,359704250,4835,4820,4835,4820,637
20230818,110400,356633610,4810,4820,4820,4810,70
20230818,110300,356296660,4820,4820,4820,4820,200
20230818,110200,355332660,4820,4820,4820,4820,50
20230818,110100,355091660,4820,4815,4820,4815,193
20230818,110000,354162360,4810,4810,4810,4810,176
20230818,105900,353315800,4810,4810,4810,4810,0
20230818,105800,353315800,4810,4810,4810,4810,4
20230818,105700,353296560,4800,4800,4800,4800,21
20230818,105600,353195760,4805,4805,4805,4805,215
20230818,105500,352162685,4805,4805,4805,4805,4
20230818,105400,352143465,4805,4805,4805,4805,86
20230818,105300,351730235,4810,4810,4810,4810,0
20230818,105200,351730235,4810,4810,4810,4810,0
20230818,105100,351730235,4810,4810,4810,4810,22
20230818,105000,351624415,4810,4810,4810,4810,70
20230818,104900,351287715,4800,4800,4800,4800,0
20230818,104800,351287715,4800,4800,4800,4800,856
20230818,104700,347178915,4800,4790,4800,4790,5349
20230818,104600,321557195,4800,4800,4800,4800,1
20230818,104500,321552395,4790,4800,4800,4790,379
20230818,104400,319736975,4790,4790,4790,4790,3
20230818,104300,319722605,4790,4800,4800,4790,19
20230818,104200,319631535,4800,4800,4800,4800,1
20230818,104100,319626735,4800,4800,4800,4800,6
20230818,104000,319597935,4815,4815,4815,4815,0
20230818,103900,319597935,4815,4800,4815,4800,9
20230818,103800,319554705,4800,4795,4800,4795,164
20230818,103700,318768315,4795,4800,4800,4795,6
20230818,103600,318739540,4795,4815,4815,4795,110
20230818,103500,318211495,4810,4810,4810,4810,0
20230818,103400,318211495,4810,4815,4815,4810,2
20230818,103300,318201870,4815,4810,4815,4805,73
20230818,103200,317850915,4815,4805,4815,4805,9
20230818,103100,317807600,4815,4810,4815,4810,334
20230818,103000,316201055,4815,4815,4815,4815,1
20230818,102900,316196240,4815,4815,4815,4815,0
20230818,102800,316196240,4815,4815,4815,4815,0
20230818,102700,316196240,4815,4815,4815,4815,9
20230818,102600,316152905,4815,4810,4815,4800,11
20230818,102500,316100045,4820,4820,4820,4820,4
20230818,102400,316080765,4820,4810,4820,4810,100
20230818,102300,315599745,4820,4820,4820,4820,4
20230818,102200,315580465,4810,4810,4810,4810,2
20230818,102100,315570845,4815,4795,4815,4795,7572
20230818,102000,279221890,4795,4795,4795,4795,0
20230818,101900,279221890,4795,4780,4795,4775,2019
20230818,101800,269546120,4785,4785,4785,4785,302
20230818,101700,268101050,4790,4790,4790,4790,0
20230818,101600,268101050,4790,4790,4790,4790,102
20230818,101500,267612470,4790,4800,4800,4790,393
20230818,101400,265727615,4790,4790,4790,4790,94
20230818,101300,265277355,4780,4795,4795,4780,315
20230818,101200,263768365,4780,4795,4795,4770,3625
20230818,101100,246475070,4795,4785,4795,4785,513
20230818,101000,244020345,4780,4770,4780,4770,1755
20230818,100900,235647895,4770,4770,4770,4770,0
20230818,100800,235647895,4770,4775,4775,4765,4648
20230818,100700,213484135,4770,4770,4770,4770,0
20230818,100600,213484135,4770,4770,4770,4770,0
20230818,100500,213484135,4770,4770,4770,4770,5
20230818,100400,213460285,4765,4785,4785,4765,105
20230818,100300,212959575,4785,4780,4785,4780,5
20230818,100200,212935660,4775,4775,4775,4775,11
20230818,100100,212883135,4775,4770,4775,4770,9
20230818,100000,212840190,4775,4770,4775,4770,47
20230818,095900,212615995,4770,4770,4770,4770,1269
20230818,095800,206562865,4770,4770,4770,4770,0
20230818,095700,206562865,4770,4775,4775,4770,300
20230818,095600,205131845,4775,4775,4775,4775,10
20230818,095500,205084095,4780,4785,4785,4780,12
20230818,095400,205026715,4785,4785,4785,4785,20
20230818,095300,204931015,4785,4770,4785,4770,2037
20230818,095200,195214465,4770,4780,4780,4770,2337
20230818,095100,184061125,4785,4785,4785,4785,4
20230818,095000,184041985,4785,4785,4785,4785,0
20230818,094900,184041985,4785,4795,4795,4785,616
20230818,094800,181093945,4795,4790,4795,4790,1151
20230818,094700,175578850,4785,4785,4785,4785,72
20230818,094600,175234330,4785,4785,4785,4785,0
20230818,094500,175234330,4785,4785,4785,4785,100
20230818,094400,174755830,4785,4785,4785,4785,17
20230818,094300,174674485,4785,4785,4785,4785,60
20230818,094200,174387385,4790,4790,4790,4790,0
20230818,094100,174387385,4790,4790,4790,4790,0
20230818,094000,174387385,4790,4775,4790,4775,1502
20230818,093900,167208620,4775,4765,4775,4765,712
20230818,093800,163812675,4770,4770,4770,4770,1
20230818,093700,163807905,4765,4765,4765,4765,82
20230818,093600,163417175,4765,4770,4770,4765,118
20230818,093500,162854405,4770,4765,4770,4765,280
20230818,093400,161519025,4770,4770,4770,4770,443
20230818,093300,159405915,4770,4765,4770,4765,668
20230818,093200,156222880,4760,4765,4765,4760,123
20230818,093100,155637355,4765,4765,4765,4760,560
20230818,093000,152971490,4775,4780,4780,4765,186
20230818,092900,152084035,4780,4785,4785,4780,46
20230818,092800,151863980,4790,4790,4790,4790,0
20230818,092700,151863980,4790,4780,4790,4780,312
20230818,092600,150372560,4790,4790,4790,4790,23
20230818,092500,150262390,4790,4750,4790,4750,1407
20230818,092400,143573455,4750,4790,4790,4750,3930
20230818,092300,124896240,4790,4790,4790,4790,0
20230818,092200,124896240,4790,4800,4800,4760,172
20230818,092100,124071840,4800,4800,4800,4800,0
20230818,092000,124071840,4800,4790,4800,4790,61
20230818,091900,123779590,4800,4775,4800,4750,4848
20230818,091800,100674580,4775,4775,4775,4775,4
20230818,091700,100655480,4765,4765,4765,4765,0
20230818,091600,100655480,4765,4780,4780,4765,852
20230818,091500,96593435,4780,4780,4800,4770,125
20230818,091400,95995855,4800,4765,4800,4765,576
20230818,091300,93241320,4765,4765,4765,4765,109
20230818,091200,92721935,4765,4765,4765,4765,2
20230818,091100,92712405,4745,4750,4750,4740,2832
20230818,091000,79275430,4755,4750,4765,4750,658
20230818,090900,76143890,4740,4750,4760,4740,851
20230818,090800,72106280,4755,4760,4760,4745,4175
20230818,090700,52269190,4760,4755,4760,4755,849
20230818,090600,48232075,4760,4755,4760,4750,1452
20230818,090500,41327900,4755,4760,4765,4755,411
20230818,090400,39371415,4765,4785,4785,4755,1740
20230818,090300,31073650,4785,4780,4790,4775,1400
20230818,090200,24372995,4775,4785,4805,4775,117
20230818,090100,23812550,4755,4755,4755,4755,160
20230818,090000,23051750,4750,4750,4750,4750,4853