KissMeData/101730/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,195000,707606190,8960,8960,8960,8960,4494
20230818,194900,707606190,8960,8960,8960,8960,0
20230818,194800,707606190,8960,8960,8960,8960,0
20230818,194700,707606190,8960,8960,8960,8960,0
20230818,194600,707606190,8960,8960,8960,8960,0
20230818,194500,707606190,8960,8960,8960,8960,0
20230818,194400,707606190,8960,8960,8960,8960,0
20230818,194300,707606190,8960,8960,8960,8960,0
20230818,194200,707606190,8960,8960,8960,8960,0
20230818,194100,707606190,8960,8960,8960,8960,0
20230818,194000,707606190,8960,8960,8960,8960,0
20230818,193900,707606190,8960,8960,8960,8960,0
20230818,193800,707606190,8960,8960,8960,8960,0
20230818,193700,707606190,8960,8960,8960,8960,0
20230818,193600,707606190,8960,8960,8960,8960,0
20230818,193500,707606190,8960,8960,8960,8960,0
20230818,193400,707606190,8960,8960,8960,8960,0
20230818,193300,707606190,8960,8960,8960,8960,0
20230818,193200,707606190,8960,8960,8960,8960,0
20230818,193100,707606190,8960,8960,8960,8960,0
20230818,193000,707606190,8960,8960,8960,8960,0
20230818,192900,707606190,8960,8960,8960,8960,0
20230818,192800,707606190,8960,8960,8960,8960,0
20230818,192700,707606190,8960,8960,8960,8960,0
20230818,192600,707606190,8960,8960,8960,8960,0
20230818,192500,707606190,8960,8960,8960,8960,0
20230818,192400,707606190,8960,8960,8960,8960,0
20230818,192300,707606190,8960,8960,8960,8960,0
20230818,192200,707606190,8960,8960,8960,8960,0
20230818,192100,707606190,8960,8960,8960,8960,0
20230818,192000,707606190,8960,8960,8960,8960,4494
20230818,191900,707606190,8960,8960,8960,8960,0
20230818,191800,707606190,8960,8960,8960,8960,0
20230818,191700,707606190,8960,8960,8960,8960,0
20230818,191600,707606190,8960,8960,8960,8960,0
20230818,191500,707606190,8960,8960,8960,8960,0
20230818,191400,707606190,8960,8960,8960,8960,0
20230818,191300,707606190,8960,8960,8960,8960,0
20230818,191200,707606190,8960,8960,8960,8960,0
20230818,191100,707606190,8960,8960,8960,8960,0
20230818,191000,707606190,8960,8960,8960,8960,0
20230818,190900,707606190,8960,8960,8960,8960,0
20230818,190800,707606190,8960,8960,8960,8960,0
20230818,190700,707606190,8960,8960,8960,8960,0
20230818,190600,707606190,8960,8960,8960,8960,0
20230818,190500,707606190,8960,8960,8960,8960,0
20230818,190400,707606190,8960,8960,8960,8960,0
20230818,190300,707606190,8960,8960,8960,8960,0
20230818,190200,707606190,8960,8960,8960,8960,0
20230818,190100,707606190,8960,8960,8960,8960,0
20230818,190000,707606190,8960,8960,8960,8960,0
20230818,185900,707606190,8960,8960,8960,8960,0
20230818,185800,707606190,8960,8960,8960,8960,0
20230818,185700,707606190,8960,8960,8960,8960,0
20230818,185600,707606190,8960,8960,8960,8960,0
20230818,185500,707606190,8960,8960,8960,8960,0
20230818,185400,707606190,8960,8960,8960,8960,0
20230818,185300,707606190,8960,8960,8960,8960,0
20230818,185200,707606190,8960,8960,8960,8960,0
20230818,185100,707606190,8960,8960,8960,8960,0
20230818,185000,707606190,8960,8960,8960,8960,4494
20230818,184900,707606190,8960,8960,8960,8960,0
20230818,184800,707606190,8960,8960,8960,8960,0
20230818,184700,707606190,8960,8960,8960,8960,0
20230818,184600,707606190,8960,8960,8960,8960,0
20230818,184500,707606190,8960,8960,8960,8960,0
20230818,184400,707606190,8960,8960,8960,8960,0
20230818,184300,707606190,8960,8960,8960,8960,0
20230818,184200,707606190,8960,8960,8960,8960,0
20230818,184100,707606190,8960,8960,8960,8960,0
20230818,184000,707606190,8960,8960,8960,8960,0
20230818,183900,707606190,8960,8960,8960,8960,0
20230818,183800,707606190,8960,8960,8960,8960,0
20230818,183700,707606190,8960,8960,8960,8960,0
20230818,183600,707606190,8960,8960,8960,8960,0
20230818,183500,707606190,8960,8960,8960,8960,0
20230818,183400,707606190,8960,8960,8960,8960,0
20230818,183300,707606190,8960,8960,8960,8960,0
20230818,183200,707606190,8960,8960,8960,8960,0
20230818,183100,707606190,8960,8960,8960,8960,0
20230818,183000,707606190,8960,8960,8960,8960,0
20230818,182900,707606190,8960,8960,8960,8960,0
20230818,182800,707606190,8960,8960,8960,8960,0
20230818,182700,707606190,8960,8960,8960,8960,0
20230818,182600,707606190,8960,8960,8960,8960,0
20230818,182500,707606190,8960,8960,8960,8960,0
20230818,182400,707606190,8960,8960,8960,8960,0
20230818,182300,707606190,8960,8960,8960,8960,0
20230818,182200,707606190,8960,8960,8960,8960,0
20230818,182100,707606190,8960,8960,8960,8960,0
20230818,182000,707606190,8960,8960,8960,8960,4494
20230818,181900,707606190,8960,8960,8960,8960,0
20230818,181800,707606190,8960,8960,8960,8960,0
20230818,181700,707606190,8960,8960,8960,8960,0
20230818,181600,707606190,8960,8960,8960,8960,0
20230818,181500,707606190,8960,8960,8960,8960,0
20230818,181400,707606190,8960,8960,8960,8960,0
20230818,181300,707606190,8960,8960,8960,8960,0
20230818,181200,707606190,8960,8960,8960,8960,0
20230818,181100,707606190,8960,8960,8960,8960,0
20230818,181000,707606190,8960,8960,8960,8960,0
20230818,180900,707606190,8960,8960,8960,8960,0
20230818,180800,707606190,8960,8960,8960,8960,0
20230818,180700,707606190,8960,8960,8960,8960,0
20230818,180600,707606190,8960,8960,8960,8960,0
20230818,180500,707606190,8960,8960,8960,8960,0
20230818,180400,707606190,8960,8960,8960,8960,0
20230818,180300,707606190,8960,8960,8960,8960,0
20230818,180200,707606190,8960,8960,8960,8960,0
20230818,180100,707606190,8960,8960,8960,8960,0
20230818,180000,707606190,8960,8960,8960,8960,0
20230818,175900,707606190,8960,8960,8960,8960,0
20230818,175800,707606190,8960,8960,8960,8960,0
20230818,175700,707606190,8960,8960,8960,8960,0
20230818,175600,707606190,8960,8960,8960,8960,0
20230818,175500,707606190,8960,8960,8960,8960,0
20230818,175400,707606190,8960,8960,8960,8960,0
20230818,175300,707606190,8960,8960,8960,8960,0
20230818,175200,707606190,8960,8960,8960,8960,0
20230818,175100,707606190,8960,8960,8960,8960,0
20230818,175000,707606190,8960,8960,8960,8960,4494
20230818,174900,707606190,8960,8960,8960,8960,0
20230818,174800,707606190,8960,8960,8960,8960,0
20230818,174700,707606190,8960,8960,8960,8960,0
20230818,174600,707606190,8960,8960,8960,8960,0
20230818,174500,707606190,8960,8960,8960,8960,0
20230818,174400,707606190,8960,8960,8960,8960,0
20230818,174300,707606190,8960,8960,8960,8960,0
20230818,174200,707606190,8960,8960,8960,8960,0
20230818,174100,707606190,8960,8960,8960,8960,0
20230818,174000,707606190,8960,8960,8960,8960,0
20230818,173900,707606190,8960,8960,8960,8960,0
20230818,173800,707606190,8960,8960,8960,8960,0
20230818,173700,707606190,8960,8960,8960,8960,0
20230818,173600,707606190,8960,8960,8960,8960,0
20230818,173500,707606190,8960,8960,8960,8960,0
20230818,173400,707606190,8960,8960,8960,8960,0
20230818,173300,707606190,8960,8960,8960,8960,0
20230818,173200,707606190,8960,8960,8960,8960,0
20230818,173100,707606190,8960,8960,8960,8960,0
20230818,173000,707606190,8960,8960,8960,8960,0
20230818,172900,707606190,8960,8960,8960,8960,0
20230818,172800,707606190,8960,8960,8960,8960,0
20230818,172700,707606190,8960,8960,8960,8960,0
20230818,172600,707606190,8960,8960,8960,8960,0
20230818,172500,707606190,8960,8960,8960,8960,0
20230818,172400,707606190,8960,8960,8960,8960,0
20230818,172300,707606190,8960,8960,8960,8960,0
20230818,172200,707606190,8960,8960,8960,8960,0
20230818,172100,707606190,8960,8960,8960,8960,0
20230818,172000,707606190,8960,8960,8960,8960,4494
20230818,171900,707606190,8960,8960,8960,8960,0
20230818,171800,707606190,8960,8960,8960,8960,0
20230818,171700,707606190,8960,8960,8960,8960,0
20230818,171600,707606190,8960,8960,8960,8960,0
20230818,171500,707606190,8960,8960,8960,8960,0
20230818,171400,707606190,8960,8960,8960,8960,0
20230818,171300,707606190,8960,8960,8960,8960,0
20230818,171200,707606190,8960,8960,8960,8960,0
20230818,171100,707606190,8960,8960,8960,8960,0
20230818,171000,707606190,8960,8960,8960,8960,0
20230818,170900,707606190,8960,8960,8960,8960,0
20230818,170800,707606190,8960,8960,8960,8960,0
20230818,170700,707606190,8960,8960,8960,8960,0
20230818,170600,707606190,8960,8960,8960,8960,0
20230818,170500,707606190,8960,8960,8960,8960,0
20230818,170400,707606190,8960,8960,8960,8960,0
20230818,170300,707606190,8960,8960,8960,8960,0
20230818,170200,707606190,8960,8960,8960,8960,0
20230818,170100,707606190,8960,8960,8960,8960,0
20230818,170000,707606190,8960,8960,8960,8960,0
20230818,165900,707606190,8960,8960,8960,8960,0
20230818,165800,707606190,8960,8960,8960,8960,0
20230818,165700,707606190,8960,8960,8960,8960,0
20230818,165600,707606190,8960,8960,8960,8960,0
20230818,165500,707606190,8960,8960,8960,8960,0
20230818,165400,707606190,8960,8960,8960,8960,0
20230818,165300,707606190,8960,8960,8960,8960,0
20230818,165200,707606190,8960,8960,8960,8960,0
20230818,165100,707606190,8960,8960,8960,8960,0
20230818,165000,707606190,8960,8960,8960,8960,4494
20230818,164900,707606190,8960,8960,8960,8960,0
20230818,164800,707606190,8960,8960,8960,8960,0
20230818,164700,707606190,8960,8960,8960,8960,0
20230818,164600,707606190,8960,8960,8960,8960,0
20230818,164500,707606190,8960,8960,8960,8960,0
20230818,164400,707606190,8960,8960,8960,8960,0
20230818,164300,707606190,8960,8960,8960,8960,0
20230818,164200,707606190,8960,8960,8960,8960,0
20230818,164100,707606190,8960,8960,8960,8960,0
20230818,164000,707606190,8960,8960,8960,8960,0
20230818,163900,707606190,8960,8960,8960,8960,0
20230818,163800,707606190,8960,8960,8960,8960,0
20230818,163700,707606190,8960,8960,8960,8960,0
20230818,163600,707606190,8960,8960,8960,8960,0
20230818,163500,707606190,8960,8960,8960,8960,0
20230818,163400,707606190,8960,8960,8960,8960,0
20230818,163300,707606190,8960,8960,8960,8960,0
20230818,163200,707606190,8960,8960,8960,8960,0
20230818,163100,707606190,8960,8960,8960,8960,0
20230818,163000,707606190,8960,8960,8960,8960,0
20230818,162900,707606190,8960,8960,8960,8960,0
20230818,162800,707606190,8960,8960,8960,8960,0
20230818,162700,707606190,8960,8960,8960,8960,0
20230818,162600,707606190,8960,8960,8960,8960,0
20230818,162500,707606190,8960,8960,8960,8960,0
20230818,162400,707606190,8960,8960,8960,8960,0
20230818,162300,707606190,8960,8960,8960,8960,0
20230818,162200,707606190,8960,8960,8960,8960,0
20230818,162100,707606190,8960,8960,8960,8960,0
20230818,162000,707606190,8960,8960,8960,8960,4494
20230818,161900,707606190,8960,8960,8960,8960,0
20230818,161800,707606190,8960,8960,8960,8960,0
20230818,161700,707606190,8960,8960,8960,8960,0
20230818,161600,707606190,8960,8960,8960,8960,0
20230818,161500,707606190,8960,8960,8960,8960,0
20230818,161400,707606190,8960,8960,8960,8960,0
20230818,161300,707606190,8960,8960,8960,8960,0
20230818,161200,707606190,8960,8960,8960,8960,0
20230818,161100,707606190,8960,8960,8960,8960,0
20230818,161000,707606190,8960,8960,8960,8960,0
20230818,160900,707606190,8960,8960,8960,8960,0
20230818,160800,707606190,8960,8960,8960,8960,0
20230818,160700,707606190,8960,8960,8960,8960,0
20230818,160600,707606190,8960,8960,8960,8960,0
20230818,160500,707606190,8960,8960,8960,8960,0
20230818,160400,707606190,8960,8960,8960,8960,0
20230818,160300,707606190,8960,8960,8960,8960,0
20230818,160200,707606190,8960,8960,8960,8960,0
20230818,160100,707606190,8960,8960,8960,8960,0
20230818,160000,707606190,8960,8960,8960,8960,0
20230818,155900,707606190,8960,8960,8960,8960,0
20230818,155800,707606190,8960,8960,8960,8960,0
20230818,155700,707606190,8960,8960,8960,8960,0
20230818,155600,707606190,8960,8960,8960,8960,0
20230818,155500,707606190,8960,8960,8960,8960,0
20230818,155400,707606190,8960,8960,8960,8960,0
20230818,155300,707606190,8960,8960,8960,8960,0
20230818,155200,707606190,8960,8960,8960,8960,0
20230818,155100,707606190,8960,8960,8960,8960,0
20230818,155000,707606190,8960,8960,8960,8960,4494
20230818,154900,707606190,8960,8960,8960,8960,0
20230818,154800,707606190,8960,8960,8960,8960,0
20230818,154700,707606190,8960,8960,8960,8960,0
20230818,154600,707606190,8960,8960,8960,8960,0
20230818,154500,707606190,8960,8960,8960,8960,0
20230818,154400,707606190,8960,8960,8960,8960,0
20230818,154300,707606190,8960,8960,8960,8960,0
20230818,154200,707606190,8960,8960,8960,8960,0
20230818,154100,707606190,8960,8960,8960,8960,0
20230818,154000,707606190,8960,8960,8960,8960,0
20230818,153900,707606190,8960,8960,8960,8960,0
20230818,153800,707606190,8960,8960,8960,8960,0
20230818,153700,707606190,8960,8960,8960,8960,0
20230818,153600,707606190,8960,8960,8960,8960,0
20230818,153500,707606190,8960,8960,8960,8960,0
20230818,153400,707606190,8960,8960,8960,8960,0
20230818,153300,707606190,8960,8960,8960,8960,0
20230818,153200,707606190,8960,8960,8960,8960,0
20230818,153100,707606190,8960,8960,8960,8960,0
20230818,153000,707606190,8960,8960,8960,8960,4494
20230818,152900,667339950,9040,9040,9040,9040,0
20230818,152800,667339950,9040,9040,9040,9040,0
20230818,152700,667339950,9040,9040,9040,9040,0
20230818,152600,667339950,9040,9040,9040,9040,0
20230818,152500,667339950,9040,9040,9040,9040,0
20230818,152400,667339950,9040,9040,9040,9040,0
20230818,152300,667339950,9040,9040,9040,9040,0
20230818,152200,667339950,9040,9040,9040,9040,0
20230818,152100,667339950,9040,9040,9040,9040,0
20230818,152000,667339950,9040,9040,9040,9040,0
20230818,151900,667339950,9040,9000,9060,8950,782
20230818,151800,660296690,9000,9000,9000,9000,1
20230818,151700,660287690,8970,8990,9000,8970,243
20230818,151600,658104310,8990,8990,8990,8990,150
20230818,151500,656755810,8990,9000,9000,8990,52
20230818,151400,656288310,8990,8990,8990,8990,542
20230818,151300,651415730,8990,8990,8990,8990,435
20230818,151200,647505080,9000,8980,9000,8980,706
20230818,151100,641159340,8980,9000,9000,8980,697
20230818,151000,634895630,8990,8980,8990,8980,478
20230818,150900,630599250,8980,8980,8980,8980,1
20230818,150800,630590270,8990,8990,8990,8990,0
20230818,150700,630590270,8990,8990,8990,8990,1
20230818,150600,630581280,8990,8990,8990,8990,2
20230818,150500,630563300,8970,8960,8970,8960,1301
20230818,150400,618903860,8960,8930,8960,8920,1931
20230818,150300,601627680,8930,8960,8960,8930,1940
20230818,150200,584270330,8970,8970,8970,8970,1
20230818,150100,584261360,8970,8970,8970,8970,1
20230818,150000,584252390,8960,8960,8960,8960,410
20230818,145900,580578790,8950,8950,8950,8950,0
20230818,145800,580578790,8950,8960,8960,8950,212
20230818,145700,578681380,8950,8940,8950,8940,363
20230818,145600,575433130,8940,8940,8940,8940,103
20230818,145500,574512310,8940,8950,8950,8940,13
20230818,145400,574395990,8950,8940,8950,8940,283
20230818,145300,571865850,8940,8940,8940,8940,0
20230818,145200,571865850,8940,8940,8940,8940,12
20230818,145100,571758570,8940,8940,8940,8940,0
20230818,145000,571758570,8940,8940,8940,8940,58
20230818,144900,571240050,8960,8960,8960,8960,21
20230818,144800,571051890,8960,8960,8960,8950,396
20230818,144700,567507510,8960,8960,8960,8960,201
20230818,144600,565706550,8960,8960,8960,8960,384
20230818,144500,562265910,8960,8960,8960,8960,1
20230818,144400,562256950,8960,8960,8960,8960,0
20230818,144300,562256950,8960,8970,8970,8960,21
20230818,144200,562068780,8970,8970,8970,8970,27
20230818,144100,561826590,8970,8970,8970,8970,0
20230818,144000,561826590,8970,8970,8970,8970,0
20230818,143900,561826590,8970,8970,8970,8970,1
20230818,143800,561817620,8960,8950,8960,8950,46
20230818,143700,561405520,8970,8970,8970,8970,0
20230818,143600,561405520,8970,8970,8970,8970,20
20230818,143500,561226120,8960,8960,8960,8960,0
20230818,143400,561226120,8960,8960,8960,8950,396
20230818,143300,557680400,8960,8960,8960,8960,0
20230818,143200,557680400,8960,8960,8960,8960,0
20230818,143100,557680400,8960,8960,8960,8960,10
20230818,143000,557590800,8960,8960,8960,8960,23
20230818,142900,557384720,8960,8960,8960,8960,9
20230818,142800,557304080,8950,8940,8950,8940,470
20230818,142700,553098450,8930,8940,8940,8930,147
20230818,142600,551784470,8930,8930,8930,8930,80
20230818,142500,551070070,8940,8940,8940,8940,6
20230818,142400,551016430,8940,8940,8940,8940,1
20230818,142300,551007490,8940,8940,8940,8940,45
20230818,142200,550605190,8940,8940,8940,8940,108
20230818,142100,549639670,8940,8940,8940,8940,121
20230818,142000,548557930,8940,8930,8940,8930,516
20230818,141900,543950030,8940,8940,8940,8940,0
20230818,141800,543950030,8940,8940,8940,8940,2
20230818,141700,543932150,8940,8940,8940,8940,80
20230818,141600,543216950,8950,8950,8950,8950,23
20230818,141500,543011100,8940,8940,8940,8940,1
20230818,141400,543002160,8940,8940,8940,8940,0
20230818,141300,543002160,8940,8940,8940,8940,0
20230818,141200,543002160,8940,8940,8940,8940,2
20230818,141100,542984280,8930,8950,8950,8930,12
20230818,141000,542877060,8930,8930,8930,8930,20
20230818,140900,542698460,8930,8930,8930,8930,25
20230818,140800,542475210,8940,8940,8940,8940,2
20230818,140700,542457330,8930,8930,8930,8930,1475
20230818,140600,529285580,8940,8940,8940,8940,1491
20230818,140500,515956040,8940,8940,8940,8940,0
20230818,140400,515956040,8940,8950,8950,8940,17
20230818,140300,515803990,8950,8960,8960,8950,1912
20230818,140200,498686600,8960,8970,8970,8960,15
20230818,140100,498552180,8970,8970,8970,8970,0
20230818,140000,498552180,8970,8970,8970,8970,37
20230818,135900,498220290,8970,8970,8970,8970,14
20230818,135800,498094710,8970,8970,8970,8970,50
20230818,135700,497646210,8970,8970,8970,8970,603
20230818,135600,492237300,8970,8970,8970,8970,2
20230818,135500,492219360,8970,8980,8980,8970,263
20230818,135400,489857790,9000,9000,9000,9000,14
20230818,135300,489731790,9000,9000,9000,9000,0
20230818,135200,489731790,9000,9000,9000,9000,317
20230818,135100,486878790,9000,9000,9000,9000,378
20230818,135000,483476790,9000,9000,9000,8990,274
20230818,134900,481012690,8980,8980,8980,8980,0
20230818,134800,481012690,8980,8980,8980,8980,0
20230818,134700,481012690,8980,8980,8980,8980,0
20230818,134600,481012690,8980,8980,8980,8980,0
20230818,134500,481012690,8980,8980,8980,8980,4
20230818,134400,480976770,8980,8980,8980,8980,0
20230818,134300,480976770,8980,8980,8980,8980,235
20230818,134200,478866470,9000,9000,9000,9000,50
20230818,134100,478416470,9000,9000,9000,9000,0
20230818,134000,478416470,9000,9000,9000,9000,0
20230818,133900,478416470,9000,9000,9000,9000,0
20230818,133800,478416470,9000,9000,9000,9000,1
20230818,133700,478407470,9000,8990,9000,8990,89
20230818,133600,477606830,8980,8980,8980,8980,1
20230818,133500,477597850,8950,8950,8950,8950,0
20230818,133400,477597850,8950,8950,8950,8950,0
20230818,133300,477597850,8950,8960,8960,8950,234
20230818,133200,475501510,8960,8960,8960,8960,196
20230818,133100,473745350,8960,8960,8960,8960,2
20230818,133000,473727430,8960,8980,8990,8960,19
20230818,132900,473556800,8960,8960,8960,8960,17
20230818,132800,473404480,8950,8960,8960,8950,12
20230818,132700,473297060,8960,8960,8960,8960,85
20230818,132600,472535460,8960,8960,8960,8960,57
20230818,132500,472024740,8960,8960,8960,8960,0
20230818,132400,472024740,8960,8960,8960,8960,12
20230818,132300,471917220,8990,8990,8990,8990,0
20230818,132200,471917220,8990,8990,8990,8990,0
20230818,132100,471917220,8990,8960,8990,8960,201
20230818,132000,470111700,8960,8960,8960,8950,385
20230818,131900,466663140,8980,8980,8980,8980,5
20230818,131800,466618240,8980,8960,8980,8960,451
20230818,131700,462577260,8960,8960,8960,8960,0
20230818,131600,462577260,8960,8960,8960,8960,5
20230818,131500,462532460,8990,8990,8990,8990,0
20230818,131400,462532460,8990,8990,8990,8990,0
20230818,131300,462532460,8990,8990,8990,8990,1
20230818,131200,462523470,8960,8980,8980,8960,11
20230818,131100,462424710,8970,8970,8970,8970,0
20230818,131000,462424710,8970,8980,8980,8970,52
20230818,130900,461958170,8970,8970,8970,8970,100
20230818,130800,461061170,8970,8980,8980,8970,263
20230818,130700,458702000,8980,8980,8980,8980,0
20230818,130600,458702000,8980,8980,8980,8980,0
20230818,130500,458702000,8980,8980,8980,8980,0
20230818,130400,458702000,8980,8980,8980,8980,1
20230818,130300,458693020,8980,8980,8980,8980,0
20230818,130200,458693020,8980,8980,8980,8980,69
20230818,130100,458073400,8980,8980,8980,8980,3
20230818,130000,458046460,8970,8970,8970,8970,0
20230818,125900,458046460,8970,8970,8970,8970,2
20230818,125800,458028520,8980,8980,8980,8980,18
20230818,125700,457866880,8980,8960,8980,8960,34
20230818,125600,457561810,8960,8970,8970,8960,121
20230818,125500,456477450,8950,8950,8950,8950,5
20230818,125400,456432700,8950,8950,8950,8950,57
20230818,125300,455922550,8950,8940,8950,8940,77
20230818,125200,455233510,8950,8950,8950,8940,39
20230818,125100,454884700,8950,8950,8950,8950,1
20230818,125000,454875750,8950,8980,8980,8950,654
20230818,124900,449022390,8980,8980,8980,8980,30
20230818,124800,448752990,8980,8980,8980,8980,0
20230818,124700,448752990,8980,8980,8980,8980,0
20230818,124600,448752990,8980,8960,8980,8960,102
20230818,124500,447839030,8960,8960,8960,8960,200
20230818,124400,446047030,8960,8960,8960,8960,6
20230818,124300,445993270,8960,8960,8960,8960,51
20230818,124200,445536310,8960,8960,8960,8960,126
20230818,124100,444407350,8970,8970,8970,8970,12
20230818,124000,444299710,8990,8990,8990,8990,0
20230818,123900,444299710,8990,8990,8990,8990,223
20230818,123800,442294940,8990,8990,8990,8990,3
20230818,123700,442267970,8990,8990,8990,8990,1
20230818,123600,442258980,8940,8940,8940,8940,0
20230818,123500,442258980,8940,8940,8940,8940,0
20230818,123400,442258980,8940,8980,8980,8940,103
20230818,123300,441337390,8980,8980,8980,8980,4
20230818,123200,441301470,8980,8980,8980,8980,93
20230818,123100,440466330,8980,8980,8980,8980,37
20230818,123000,440134070,8940,8940,8940,8940,395
20230818,122900,436602770,8940,8940,8940,8940,287
20230818,122800,434036990,8940,8940,8940,8940,1
20230818,122700,434028050,8940,8960,8960,8940,256
20230818,122600,431738380,8950,8970,8970,8950,2820
20230818,122500,406464330,8970,8980,8980,8970,40
20230818,122400,406105330,8980,8980,8980,8980,3
20230818,122300,406078390,8980,8980,8980,8980,0
20230818,122200,406078390,8980,8980,8980,8980,30
20230818,122100,405808990,9000,9000,9000,9000,1
20230818,122000,405799990,8980,9010,9010,8980,51
20230818,121900,405341980,9010,9010,9010,9010,2
20230818,121800,405323960,8980,8980,8980,8980,230
20230818,121700,403258560,8990,9010,9010,8990,1016
20230818,121600,394114580,9020,9020,9020,9020,17
20230818,121500,393961240,9020,9010,9020,9010,4
20230818,121400,393925190,9020,9020,9020,9020,3
20230818,121300,393898130,9010,9010,9010,9010,26
20230818,121200,393663870,9020,9010,9020,9010,169
20230818,121100,392141170,9020,9020,9020,9020,1
20230818,121000,392132150,9020,9020,9020,9020,1
20230818,120900,392123130,9010,9020,9020,9000,1126
20230818,120800,381987900,9020,9040,9040,9020,532
20230818,120700,377185660,9050,9050,9050,9050,0
20230818,120600,377185660,9050,9050,9050,9050,700
20230818,120500,370850660,9050,9050,9050,9050,47
20230818,120400,370425310,9070,9070,9070,9070,1
20230818,120300,370416240,9070,9070,9070,9070,0
20230818,120200,370416240,9070,9070,9070,9070,55
20230818,120100,369917390,9070,9070,9070,9070,0
20230818,120000,369917390,9070,9070,9070,9070,4
20230818,115900,369881110,9070,9070,9070,9070,0
20230818,115800,369881110,9070,9070,9070,9070,0
20230818,115700,369881110,9070,9070,9070,9070,11
20230818,115600,369781340,9070,9060,9070,9060,22
20230818,115500,369581920,9060,9060,9060,9060,10
20230818,115400,369491320,9060,9060,9060,9060,0
20230818,115300,369491320,9060,9060,9060,9060,0
20230818,115200,369491320,9060,9060,9060,9060,1
20230818,115100,369482260,9060,9060,9060,9060,0
20230818,115000,369482260,9060,9060,9060,9060,0
20230818,114900,369482260,9060,9060,9060,9060,0
20230818,114800,369482260,9060,9060,9060,9060,0
20230818,114700,369482260,9060,9060,9060,9060,13
20230818,114600,369364480,9060,9060,9060,9060,0
20230818,114500,369364480,9060,9060,9060,9060,1
20230818,114400,369355420,9050,9050,9050,9050,0
20230818,114300,369355420,9050,9050,9050,9050,0
20230818,114200,369355420,9050,9050,9050,9050,6
20230818,114100,369301120,9050,9050,9050,9050,6
20230818,114000,369246820,9050,9060,9060,9050,177
20230818,113900,367644960,9050,9050,9050,9050,0
20230818,113800,367644960,9050,9060,9060,9050,34
20230818,113700,367336930,9060,9060,9060,9060,20
20230818,113600,367155730,9060,9070,9070,9060,184
20230818,113500,365486960,9070,9080,9080,9070,363
20230818,113400,362191040,9080,9080,9080,9080,85
20230818,113300,361419240,9080,9080,9080,9080,68
20230818,113200,360801800,9100,9100,9100,9100,0
20230818,113100,360801800,9100,9100,9100,9100,1
20230818,113000,360792700,9100,9090,9100,9090,19
20230818,112900,360619970,9080,9080,9080,9080,0
20230818,112800,360619970,9080,9080,9080,9080,55
20230818,112700,360120570,9080,9080,9080,9080,0
20230818,112600,360120570,9080,9080,9080,9080,42
20230818,112500,359739210,9080,9080,9080,9080,0
20230818,112400,359739210,9080,9080,9080,9080,1
20230818,112300,359730130,9100,9100,9100,9100,147
20230818,112200,358392430,9110,9110,9110,9110,1
20230818,112100,358383320,9110,9100,9110,9100,2
20230818,112000,358365110,9080,9080,9080,9080,0
20230818,111900,358365110,9080,9080,9080,9080,1
20230818,111800,358356030,9110,9110,9110,9110,1
20230818,111700,358346920,9120,9110,9120,9110,11
20230818,111600,358246610,9110,9120,9120,9110,19
20230818,111500,358073340,9120,9120,9120,9120,12
20230818,111400,357963900,9120,9120,9120,9120,10
20230818,111300,357872700,9130,9130,9130,9130,0
20230818,111200,357872700,9130,9130,9130,9130,1
20230818,111100,357863570,9130,9130,9130,9130,1
20230818,111000,357854440,9130,9130,9130,9130,0
20230818,110900,357854440,9130,9110,9130,9110,516
20230818,110800,353150590,9100,9100,9100,9100,269
20230818,110700,350702690,9090,9090,9090,9090,220
20230818,110600,348702890,9080,9070,9080,9070,131
20230818,110500,347513420,9030,9030,9030,9030,0
20230818,110400,347513420,9030,9030,9030,9030,0
20230818,110300,347513420,9030,9060,9060,9030,348
20230818,110200,344360750,9060,9060,9060,9060,0
20230818,110100,344360750,9060,9060,9060,9060,22
20230818,110000,344161430,9060,9030,9060,9030,3
20230818,105900,344134310,9030,9030,9030,9030,261
20230818,105800,341777480,9030,9030,9030,9030,0
20230818,105700,341777480,9030,9030,9030,9030,0
20230818,105600,341777480,9030,9050,9050,9030,3
20230818,105500,341750370,9050,9050,9050,9050,0
20230818,105400,341750370,9050,9050,9050,9050,9
20230818,105300,341668920,9050,9050,9050,9050,20
20230818,105200,341487920,9050,9050,9050,9050,0
20230818,105100,341487920,9050,9050,9050,9050,10
20230818,105000,341397420,9030,9040,9040,9030,278
20230818,104900,338886580,9040,9040,9040,9040,100
20230818,104800,337982580,9050,9050,9050,9050,182
20230818,104700,336335480,9060,9050,9060,9050,203
20230818,104600,334498210,9050,9060,9060,9050,10
20230818,104500,334407700,9060,9050,9060,9050,18
20230818,104400,334244790,9010,9010,9010,9010,0
20230818,104300,334244790,9010,9010,9010,9010,2
20230818,104200,334226770,9010,9010,9010,9010,0
20230818,104100,334226770,9010,9040,9040,9010,210
20230818,104000,332332470,9050,9050,9050,9050,6
20230818,103900,332278170,9050,9050,9050,9050,0
20230818,103800,332278170,9050,9050,9050,9050,0
20230818,103700,332278170,9050,9050,9050,9050,175
20230818,103600,330694420,9050,9050,9050,9050,0
20230818,103500,330694420,9050,9050,9050,9050,0
20230818,103400,330694420,9050,9050,9050,9050,0
20230818,103300,330694420,9050,9050,9050,9050,15
20230818,103200,330558670,9030,9030,9030,9030,7
20230818,103100,330495460,9050,9050,9050,9050,44
20230818,103000,330097260,9050,9050,9050,9050,0
20230818,102900,330097260,9050,9060,9060,9050,2936
20230818,102800,303521210,9060,9060,9060,9060,0
20230818,102700,303521210,9060,9080,9080,9060,272
20230818,102600,301052530,9090,9090,9090,9090,0
20230818,102500,301052530,9090,9090,9090,9090,0
20230818,102400,301052530,9090,9090,9090,9090,0
20230818,102300,301052530,9090,9090,9090,9090,213
20230818,102200,299116360,9090,9090,9090,9090,0
20230818,102100,299116360,9090,9100,9100,9090,920
20230818,102000,290746460,9070,9070,9070,9070,297
20230818,101900,288052670,9070,9070,9070,9070,0
20230818,101800,288052670,9070,9070,9070,9070,13
20230818,101700,287934760,9070,9050,9070,9050,1568
20230818,101600,273744000,9050,9050,9050,9050,41
20230818,101500,273372950,9050,9030,9050,9030,1067
20230818,101400,263717620,9030,9040,9040,9030,268
20230818,101300,261295620,9050,9070,9070,9050,166
20230818,101200,259793300,9070,9070,9070,9070,1
20230818,101100,259784230,9070,9070,9070,9070,7
20230818,101000,259720740,9070,9070,9070,9070,26
20230818,100900,259484920,9070,9070,9070,9050,122
20230818,100800,258380720,9070,9070,9070,9070,5
20230818,100700,258335370,9070,9070,9070,9070,448
20230818,100600,254272010,9070,9070,9070,9050,48
20230818,100500,253837350,9070,9050,9070,9050,57
20230818,100400,253320500,9070,9070,9070,9050,22
20230818,100300,253121300,9050,9060,9070,9050,176
20230818,100200,251527750,9070,9070,9070,9070,8
20230818,100100,251455190,9070,9070,9070,9070,4
20230818,100000,251418910,9060,9080,9080,9060,554
20230818,095900,246391570,9090,9090,9090,9090,221
20230818,095800,244382680,9090,9090,9090,9090,0
20230818,095700,244382680,9090,9110,9110,9090,4475
20230818,095600,203665100,9110,9110,9150,9110,700
20230818,095500,197285090,9100,9120,9120,9100,519
20230818,095400,192557300,9140,9140,9140,9140,0
20230818,095300,192557300,9140,9140,9140,9140,0
20230818,095200,192557300,9140,9140,9140,9140,1
20230818,095100,192548160,9140,9140,9140,9140,5
20230818,095000,192502460,9140,9140,9140,9140,10
20230818,094900,192411060,9110,9120,9120,9100,1436
20230818,094800,179339230,9140,9140,9140,9140,184
20230818,094700,177657470,9140,9140,9140,9140,0
20230818,094600,177657470,9140,9160,9160,9140,6
20230818,094500,177602530,9160,9150,9160,9150,70
20230818,094400,176962020,9140,9140,9150,9130,432
20230818,094300,173012560,9130,9120,9130,9120,80
20230818,094200,172282520,9090,9100,9100,9090,472
20230818,094100,167991920,9100,9080,9100,9080,246
20230818,094000,165756120,9080,9080,9080,9080,246
20230818,093900,163522440,9080,9120,9120,9080,244
20230818,093800,161304640,9120,9130,9130,9120,70
20230818,093700,160666140,9130,9130,9140,9130,361
20230818,093600,157370200,9130,9130,9130,9120,479
20230818,093500,153000510,9130,9140,9140,9130,205
20230818,093400,151128360,9140,9090,9150,9090,859
20230818,093300,143286420,9090,9070,9090,9060,250
20230818,093200,141018340,9070,9050,9070,9050,139
20230818,093100,139759180,9030,9030,9050,9030,447
20230818,093000,135722330,9040,9030,9040,9030,78
20230818,092900,135017960,9030,9030,9030,9030,1499
20230818,092800,121481990,9030,9030,9030,9030,189
20230818,092700,119775320,9040,9030,9040,9030,154
20230818,092600,118383780,9030,9000,9030,9000,327
20230818,092500,115436140,9000,9000,9000,9000,70
20230818,092400,114806140,8970,8990,8990,8970,142
20230818,092300,113529660,9000,9000,9000,9000,2
20230818,092200,113511660,9000,9000,9000,9000,2
20230818,092100,113493660,9000,8990,9000,8990,37
20230818,092000,113161010,8950,8980,8980,8950,429
20230818,091900,109319470,9000,8970,9000,8970,35
20230818,091800,109004520,8960,8960,8960,8960,0
20230818,091700,109004520,8960,8950,8960,8950,103
20230818,091600,108082370,8970,9000,9000,8970,1431
20230818,091500,95217860,9000,9010,9020,9000,686
20230818,091400,89030900,9020,8990,9040,8920,133
20230818,091300,87836250,9040,9040,9040,9040,2
20230818,091200,87818170,9040,9050,9050,9000,95
20230818,091100,86960850,9050,9010,9060,9010,48
20230818,091000,86528070,9070,9070,9070,9070,11
20230818,090900,86428300,9070,9070,9070,9070,5
20230818,090800,86382950,9070,9000,9070,9000,263
20230818,090700,84007920,9000,8860,9000,8860,552
20230818,090600,79082330,8870,8870,8870,8860,874
20230818,090500,71333850,8870,8920,8920,8870,1000
20230818,090400,62448130,8920,8950,8950,8890,1899
20230818,090300,45511910,8950,8960,8970,8920,2532
20230818,090200,22850560,8970,8980,8990,8950,133
20230818,090100,21659220,8990,9060,9070,8990,142
20230818,090000,20379370,9070,9070,9070,9030,2247