KissMeData/217620/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201600,794113528,1128,1128,1128,1128,44583
20230818,201500,794113528,1128,1128,1128,1128,0
20230818,201400,794113528,1128,1128,1128,1128,0
20230818,201300,794113528,1128,1128,1128,1128,0
20230818,201200,794113528,1128,1128,1128,1128,0
20230818,201100,794113528,1128,1128,1128,1128,0
20230818,201000,794113528,1128,1128,1128,1128,0
20230818,200900,794113528,1128,1128,1128,1128,0
20230818,200800,794113528,1128,1128,1128,1128,0
20230818,200700,794113528,1128,1128,1128,1128,0
20230818,200600,794113528,1128,1128,1128,1128,0
20230818,200500,794113528,1128,1128,1128,1128,0
20230818,200400,794113528,1128,1128,1128,1128,0
20230818,200300,794113528,1128,1128,1128,1128,0
20230818,200200,794113528,1128,1128,1128,1128,0
20230818,200100,794113528,1128,1128,1128,1128,0
20230818,200000,794113528,1128,1128,1128,1128,0
20230818,195900,794113528,1128,1128,1128,1128,0
20230818,195800,794113528,1128,1128,1128,1128,0
20230818,195700,794113528,1128,1128,1128,1128,0
20230818,195600,794113528,1128,1128,1128,1128,0
20230818,195500,794113528,1128,1128,1128,1128,0
20230818,195400,794113528,1128,1128,1128,1128,0
20230818,195300,794113528,1128,1128,1128,1128,0
20230818,195200,794113528,1128,1128,1128,1128,0
20230818,195100,794113528,1128,1128,1128,1128,0
20230818,195000,794113528,1128,1128,1128,1128,0
20230818,194900,794113528,1128,1128,1128,1128,0
20230818,194800,794113528,1128,1128,1128,1128,0
20230818,194700,794113528,1128,1128,1128,1128,0
20230818,194600,794113528,1128,1128,1128,1128,44583
20230818,194500,794113528,1128,1128,1128,1128,0
20230818,194400,794113528,1128,1128,1128,1128,0
20230818,194300,794113528,1128,1128,1128,1128,0
20230818,194200,794113528,1128,1128,1128,1128,0
20230818,194100,794113528,1128,1128,1128,1128,0
20230818,194000,794113528,1128,1128,1128,1128,0
20230818,193900,794113528,1128,1128,1128,1128,0
20230818,193800,794113528,1128,1128,1128,1128,0
20230818,193700,794113528,1128,1128,1128,1128,0
20230818,193600,794113528,1128,1128,1128,1128,0
20230818,193500,794113528,1128,1128,1128,1128,0
20230818,193400,794113528,1128,1128,1128,1128,0
20230818,193300,794113528,1128,1128,1128,1128,0
20230818,193200,794113528,1128,1128,1128,1128,0
20230818,193100,794113528,1128,1128,1128,1128,0
20230818,193000,794113528,1128,1128,1128,1128,0
20230818,192900,794113528,1128,1128,1128,1128,0
20230818,192800,794113528,1128,1128,1128,1128,0
20230818,192700,794113528,1128,1128,1128,1128,0
20230818,192600,794113528,1128,1128,1128,1128,0
20230818,192500,794113528,1128,1128,1128,1128,0
20230818,192400,794113528,1128,1128,1128,1128,0
20230818,192300,794113528,1128,1128,1128,1128,0
20230818,192200,794113528,1128,1128,1128,1128,0
20230818,192100,794113528,1128,1128,1128,1128,0
20230818,192000,794113528,1128,1128,1128,1128,0
20230818,191900,794113528,1128,1128,1128,1128,0
20230818,191800,794113528,1128,1128,1128,1128,0
20230818,191700,794113528,1128,1128,1128,1128,0
20230818,191600,794113528,1128,1128,1128,1128,44583
20230818,191500,794113528,1128,1128,1128,1128,0
20230818,191400,794113528,1128,1128,1128,1128,0
20230818,191300,794113528,1128,1128,1128,1128,0
20230818,191200,794113528,1128,1128,1128,1128,0
20230818,191100,794113528,1128,1128,1128,1128,0
20230818,191000,794113528,1128,1128,1128,1128,0
20230818,190900,794113528,1128,1128,1128,1128,0
20230818,190800,794113528,1128,1128,1128,1128,0
20230818,190700,794113528,1128,1128,1128,1128,0
20230818,190600,794113528,1128,1128,1128,1128,0
20230818,190500,794113528,1128,1128,1128,1128,0
20230818,190400,794113528,1128,1128,1128,1128,0
20230818,190300,794113528,1128,1128,1128,1128,0
20230818,190200,794113528,1128,1128,1128,1128,0
20230818,190100,794113528,1128,1128,1128,1128,0
20230818,190000,794113528,1128,1128,1128,1128,0
20230818,185900,794113528,1128,1128,1128,1128,0
20230818,185800,794113528,1128,1128,1128,1128,0
20230818,185700,794113528,1128,1128,1128,1128,0
20230818,185600,794113528,1128,1128,1128,1128,0
20230818,185500,794113528,1128,1128,1128,1128,0
20230818,185400,794113528,1128,1128,1128,1128,0
20230818,185300,794113528,1128,1128,1128,1128,0
20230818,185200,794113528,1128,1128,1128,1128,0
20230818,185100,794113528,1128,1128,1128,1128,0
20230818,185000,794113528,1128,1128,1128,1128,0
20230818,184900,794113528,1128,1128,1128,1128,0
20230818,184800,794113528,1128,1128,1128,1128,0
20230818,184700,794113528,1128,1128,1128,1128,0
20230818,184600,794113528,1128,1128,1128,1128,44583
20230818,184500,794113528,1128,1128,1128,1128,0
20230818,184400,794113528,1128,1128,1128,1128,0
20230818,184300,794113528,1128,1128,1128,1128,0
20230818,184200,794113528,1128,1128,1128,1128,0
20230818,184100,794113528,1128,1128,1128,1128,0
20230818,184000,794113528,1128,1128,1128,1128,0
20230818,183900,794113528,1128,1128,1128,1128,0
20230818,183800,794113528,1128,1128,1128,1128,0
20230818,183700,794113528,1128,1128,1128,1128,0
20230818,183600,794113528,1128,1128,1128,1128,0
20230818,183500,794113528,1128,1128,1128,1128,0
20230818,183400,794113528,1128,1128,1128,1128,0
20230818,183300,794113528,1128,1128,1128,1128,0
20230818,183200,794113528,1128,1128,1128,1128,0
20230818,183100,794113528,1128,1128,1128,1128,0
20230818,183000,794113528,1128,1128,1128,1128,0
20230818,182900,794113528,1128,1128,1128,1128,0
20230818,182800,794113528,1128,1128,1128,1128,0
20230818,182700,794113528,1128,1128,1128,1128,0
20230818,182600,794113528,1128,1128,1128,1128,0
20230818,182500,794113528,1128,1128,1128,1128,0
20230818,182400,794113528,1128,1128,1128,1128,0
20230818,182300,794113528,1128,1128,1128,1128,0
20230818,182200,794113528,1128,1128,1128,1128,0
20230818,182100,794113528,1128,1128,1128,1128,0
20230818,182000,794113528,1128,1128,1128,1128,0
20230818,181900,794113528,1128,1128,1128,1128,0
20230818,181800,794113528,1128,1128,1128,1128,0
20230818,181700,794113528,1128,1128,1128,1128,0
20230818,181600,794113528,1128,1128,1128,1128,44583
20230818,181500,794113528,1128,1128,1128,1128,0
20230818,181400,794113528,1128,1128,1128,1128,0
20230818,181300,794113528,1128,1128,1128,1128,0
20230818,181200,794113528,1128,1128,1128,1128,0
20230818,181100,794113528,1128,1128,1128,1128,0
20230818,181000,794113528,1128,1128,1128,1128,0
20230818,180900,794113528,1128,1128,1128,1128,0
20230818,180800,794113528,1128,1128,1128,1128,0
20230818,180700,794113528,1128,1128,1128,1128,0
20230818,180600,794113528,1128,1128,1128,1128,0
20230818,180500,794113528,1128,1128,1128,1128,0
20230818,180400,794113528,1128,1128,1128,1128,0
20230818,180300,794113528,1128,1128,1128,1128,0
20230818,180200,794113528,1128,1128,1128,1128,0
20230818,180100,794113528,1128,1128,1128,1128,0
20230818,180000,794113528,1128,1128,1128,1128,0
20230818,175900,794113528,1128,1128,1128,1128,0
20230818,175800,794113528,1128,1128,1128,1128,0
20230818,175700,794113528,1128,1128,1128,1128,0
20230818,175600,794113528,1128,1128,1128,1128,0
20230818,175500,794113528,1128,1128,1128,1128,0
20230818,175400,794113528,1128,1128,1128,1128,0
20230818,175300,794113528,1128,1128,1128,1128,0
20230818,175200,794113528,1128,1128,1128,1128,0
20230818,175100,794113528,1128,1128,1128,1128,0
20230818,175000,794113528,1128,1128,1128,1128,0
20230818,174900,794113528,1128,1128,1128,1128,0
20230818,174800,794113528,1128,1128,1128,1128,0
20230818,174700,794113528,1128,1128,1128,1128,0
20230818,174600,794113528,1128,1128,1128,1128,44583
20230818,174500,794113528,1128,1128,1128,1128,0
20230818,174400,794113528,1128,1128,1128,1128,0
20230818,174300,794113528,1128,1128,1128,1128,0
20230818,174200,794113528,1128,1128,1128,1128,0
20230818,174100,794113528,1128,1128,1128,1128,0
20230818,174000,794113528,1128,1128,1128,1128,0
20230818,173900,794113528,1128,1128,1128,1128,0
20230818,173800,794113528,1128,1128,1128,1128,0
20230818,173700,794113528,1128,1128,1128,1128,0
20230818,173600,794113528,1128,1128,1128,1128,0
20230818,173500,794113528,1128,1128,1128,1128,0
20230818,173400,794113528,1128,1128,1128,1128,0
20230818,173300,794113528,1128,1128,1128,1128,0
20230818,173200,794113528,1128,1128,1128,1128,0
20230818,173100,794113528,1128,1128,1128,1128,0
20230818,173000,794113528,1128,1128,1128,1128,0
20230818,172900,794113528,1128,1128,1128,1128,0
20230818,172800,794113528,1128,1128,1128,1128,0
20230818,172700,794113528,1128,1128,1128,1128,0
20230818,172600,794113528,1128,1128,1128,1128,0
20230818,172500,794113528,1128,1128,1128,1128,0
20230818,172400,794113528,1128,1128,1128,1128,0
20230818,172300,794113528,1128,1128,1128,1128,0
20230818,172200,794113528,1128,1128,1128,1128,0
20230818,172100,794113528,1128,1128,1128,1128,0
20230818,172000,794113528,1128,1128,1128,1128,0
20230818,171900,794113528,1128,1128,1128,1128,0
20230818,171800,794113528,1128,1128,1128,1128,0
20230818,171700,794113528,1128,1128,1128,1128,0
20230818,171600,794113528,1128,1128,1128,1128,44583
20230818,171500,794113528,1128,1128,1128,1128,0
20230818,171400,794113528,1128,1128,1128,1128,0
20230818,171300,794113528,1128,1128,1128,1128,0
20230818,171200,794113528,1128,1128,1128,1128,0
20230818,171100,794113528,1128,1128,1128,1128,0
20230818,171000,794113528,1128,1128,1128,1128,0
20230818,170900,794113528,1128,1128,1128,1128,0
20230818,170800,794113528,1128,1128,1128,1128,0
20230818,170700,794113528,1128,1128,1128,1128,0
20230818,170600,794113528,1128,1128,1128,1128,0
20230818,170500,794113528,1128,1128,1128,1128,0
20230818,170400,794113528,1128,1128,1128,1128,0
20230818,170300,794113528,1128,1128,1128,1128,0
20230818,170200,794113528,1128,1128,1128,1128,0
20230818,170100,794113528,1128,1128,1128,1128,0
20230818,170000,794113528,1128,1128,1128,1128,0
20230818,165900,794113528,1128,1128,1128,1128,0
20230818,165800,794113528,1128,1128,1128,1128,0
20230818,165700,794113528,1128,1128,1128,1128,0
20230818,165600,794113528,1128,1128,1128,1128,0
20230818,165500,794113528,1128,1128,1128,1128,0
20230818,165400,794113528,1128,1128,1128,1128,0
20230818,165300,794113528,1128,1128,1128,1128,0
20230818,165200,794113528,1128,1128,1128,1128,0
20230818,165100,794113528,1128,1128,1128,1128,0
20230818,165000,794113528,1128,1128,1128,1128,0
20230818,164900,794113528,1128,1128,1128,1128,0
20230818,164800,794113528,1128,1128,1128,1128,0
20230818,164700,794113528,1128,1128,1128,1128,0
20230818,164600,794113528,1128,1128,1128,1128,44583
20230818,164500,794113528,1128,1128,1128,1128,0
20230818,164400,794113528,1128,1128,1128,1128,0
20230818,164300,794113528,1128,1128,1128,1128,0
20230818,164200,794113528,1128,1128,1128,1128,0
20230818,164100,794113528,1128,1128,1128,1128,0
20230818,164000,794113528,1128,1128,1128,1128,0
20230818,163900,794113528,1128,1128,1128,1128,0
20230818,163800,794113528,1128,1128,1128,1128,0
20230818,163700,794113528,1128,1128,1128,1128,0
20230818,163600,794113528,1128,1128,1128,1128,0
20230818,163500,794113528,1128,1128,1128,1128,0
20230818,163400,794113528,1128,1128,1128,1128,0
20230818,163300,794113528,1128,1128,1128,1128,0
20230818,163200,794113528,1128,1128,1128,1128,0
20230818,163100,794113528,1128,1128,1128,1128,0
20230818,163000,794113528,1128,1128,1128,1128,0
20230818,162900,794113528,1128,1128,1128,1128,0
20230818,162800,794113528,1128,1128,1128,1128,0
20230818,162700,794113528,1128,1128,1128,1128,0
20230818,162600,794113528,1128,1128,1128,1128,0
20230818,162500,794113528,1128,1128,1128,1128,0
20230818,162400,794113528,1128,1128,1128,1128,0
20230818,162300,794113528,1128,1128,1128,1128,0
20230818,162200,794113528,1128,1128,1128,1128,0
20230818,162100,794113528,1128,1128,1128,1128,0
20230818,162000,794113528,1128,1128,1128,1128,0
20230818,161900,794113528,1128,1128,1128,1128,0
20230818,161800,794113528,1128,1128,1128,1128,0
20230818,161700,794113528,1128,1128,1128,1128,0
20230818,161600,794113528,1128,1128,1128,1128,44583
20230818,161500,794113528,1128,1128,1128,1128,0
20230818,161400,794113528,1128,1128,1128,1128,0
20230818,161300,794113528,1128,1128,1128,1128,0
20230818,161200,794113528,1128,1128,1128,1128,0
20230818,161100,794113528,1128,1128,1128,1128,0
20230818,161000,794113528,1128,1128,1128,1128,0
20230818,160900,794113528,1128,1128,1128,1128,0
20230818,160800,794113528,1128,1128,1128,1128,0
20230818,160700,794113528,1128,1128,1128,1128,0
20230818,160600,794113528,1128,1128,1128,1128,0
20230818,160500,794113528,1128,1128,1128,1128,0
20230818,160400,794113528,1128,1128,1128,1128,0
20230818,160300,794113528,1128,1128,1128,1128,0
20230818,160200,794113528,1128,1128,1128,1128,0
20230818,160100,794113528,1128,1128,1128,1128,0
20230818,160000,794113528,1128,1128,1128,1128,0
20230818,155900,794113528,1128,1128,1128,1128,0
20230818,155800,794113528,1128,1128,1128,1128,0
20230818,155700,794113528,1128,1128,1128,1128,0
20230818,155600,794113528,1128,1128,1128,1128,0
20230818,155500,794113528,1128,1128,1128,1128,0
20230818,155400,794113528,1128,1128,1128,1128,0
20230818,155300,794113528,1128,1128,1128,1128,0
20230818,155200,794113528,1128,1128,1128,1128,0
20230818,155100,794113528,1128,1128,1128,1128,0
20230818,155000,794113528,1128,1128,1128,1128,0
20230818,154900,794113528,1128,1128,1128,1128,0
20230818,154800,794113528,1128,1128,1128,1128,0
20230818,154700,794113528,1128,1128,1128,1128,0
20230818,154600,794113528,1128,1128,1128,1128,44583
20230818,154500,794113528,1128,1128,1128,1128,0
20230818,154400,794113528,1128,1128,1128,1128,0
20230818,154300,794113528,1128,1128,1128,1128,0
20230818,154200,794113528,1128,1128,1128,1128,0
20230818,154100,794113528,1128,1128,1128,1128,0
20230818,154000,794113528,1128,1128,1128,1128,0
20230818,153900,794113528,1128,1128,1128,1128,0
20230818,153800,794113528,1128,1128,1128,1128,0
20230818,153700,794113528,1128,1128,1128,1128,0
20230818,153600,794113528,1128,1128,1128,1128,0
20230818,153500,794113528,1128,1128,1128,1128,0
20230818,153400,794113528,1128,1128,1128,1128,0
20230818,153300,794113528,1128,1128,1128,1128,0
20230818,153200,794113528,1128,1128,1128,1128,0
20230818,153100,794113528,1128,1128,1128,1128,0
20230818,153000,794113528,1128,1128,1128,1128,44583
20230818,152900,743823904,1127,1127,1127,1127,0
20230818,152800,743823904,1127,1127,1127,1127,0
20230818,152700,743823904,1127,1127,1127,1127,0
20230818,152600,743823904,1127,1127,1127,1127,0
20230818,152500,743823904,1127,1127,1127,1127,0
20230818,152400,743823904,1127,1127,1127,1127,0
20230818,152300,743823904,1127,1127,1127,1127,0
20230818,152200,743823904,1127,1127,1127,1127,0
20230818,152100,743823904,1127,1127,1127,1127,0
20230818,152000,743823904,1127,1127,1127,1127,0
20230818,151900,743823904,1127,1127,1129,1127,2030
20230818,151800,741532397,1111,1100,1125,1100,5165
20230818,151700,735741608,1111,1099,1118,1099,3570
20230818,151600,731785109,1099,1100,1100,1099,6980
20230818,151500,724113089,1101,1099,1101,1099,1241
20230818,151400,722749000,1099,1105,1105,1099,1816
20230818,151300,720743806,1105,1105,1110,1105,1480
20230818,151200,719108342,1102,1102,1102,1102,188
20230818,151100,718901166,1101,1101,1101,1101,0
20230818,151000,718901166,1101,1100,1101,1100,1990
20230818,150900,716711176,1100,1100,1100,1100,10
20230818,150800,716700176,1095,1095,1096,1095,3501
20230818,150700,712866399,1094,1095,1095,1094,1178
20230818,150600,711577036,1093,1100,1100,1093,25713
20230818,150500,683395123,1099,1099,1099,1099,0
20230818,150400,683395123,1099,1099,1099,1099,100
20230818,150300,683285223,1098,1099,1099,1098,1187
20230818,150200,681981715,1098,1100,1100,1098,654
20230818,150100,681263453,1100,1100,1100,1100,0
20230818,150000,681263453,1100,1100,1100,1100,0
20230818,145900,681263453,1100,1100,1100,1100,0
20230818,145800,681263453,1100,1100,1100,1100,500
20230818,145700,680713453,1102,1102,1102,1102,0
20230818,145600,680713453,1102,1102,1102,1102,0
20230818,145500,680713453,1102,1102,1102,1102,0
20230818,145400,680713453,1102,1102,1102,1102,0
20230818,145300,680713453,1102,1102,1102,1102,0
20230818,145200,680713453,1102,1102,1102,1102,0
20230818,145100,680713453,1102,1098,1102,1098,550
20230818,145000,680108353,1099,1099,1099,1099,0
20230818,144900,680108353,1099,1099,1099,1099,1043
20230818,144800,678962096,1103,1100,1120,1100,2450
20230818,144700,676244089,1100,1100,1100,1100,456
20230818,144600,675742489,1100,1100,1100,1100,1546
20230818,144500,674041889,1100,1100,1100,1100,454
20230818,144400,673542489,1100,1100,1100,1100,2000
20230818,144300,671342489,1100,1100,1100,1100,0
20230818,144200,671342489,1100,1100,1100,1100,0
20230818,144100,671342489,1100,1100,1100,1100,4000
20230818,144000,666942489,1101,1096,1101,1096,3209
20230818,143900,663415630,1099,1099,1099,1099,0
20230818,143800,663415630,1099,1099,1099,1099,0
20230818,143700,663415630,1099,1098,1099,1098,5451
20230818,143600,657428516,1094,1099,1099,1094,17092
20230818,143500,638699826,1099,1099,1099,1099,0
20230818,143400,638699826,1099,1101,1101,1099,592
20230818,143300,638048620,1101,1101,1101,1101,100
20230818,143200,637938520,1104,1104,1104,1104,3
20230818,143100,637935208,1105,1107,1117,1098,50850
20230818,143000,582033652,1118,1118,1118,1118,0
20230818,142900,582033652,1118,1105,1118,1100,5482
20230818,142800,575976241,1101,1101,1101,1101,0
20230818,142700,575976241,1101,1101,1101,1101,4651
20230818,142600,570855490,1101,1101,1101,1101,348
20230818,142500,570472342,1100,1098,1100,1098,197
20230818,142400,570255942,1098,1098,1098,1098,0
20230818,142300,570255942,1098,1102,1102,1098,12631
20230818,142200,556364625,1105,1105,1105,1105,0
20230818,142100,556364625,1105,1103,1105,1102,1001
20230818,142000,555261510,1104,1104,1104,1104,16
20230818,141900,555243846,1104,1105,1105,1104,563
20230818,141800,554621829,1106,1106,1106,1106,1
20230818,141700,554620723,1106,1106,1106,1106,47
20230818,141600,554568741,1109,1109,1109,1109,24
20230818,141500,554542125,1110,1110,1110,1110,0
20230818,141400,554542125,1110,1110,1110,1110,0
20230818,141300,554542125,1110,1107,1114,1107,1453
20230818,141200,552931457,1105,1105,1105,1105,7000
20230818,141100,545196457,1105,1105,1105,1105,2
20230818,141000,545194247,1105,1105,1105,1105,500
20230818,140900,544641747,1105,1105,1105,1105,500
20230818,140800,544089247,1105,1105,1105,1105,4
20230818,140700,544084827,1101,1102,1102,1101,1987
20230818,140600,541896307,1102,1103,1103,1102,3659
20230818,140500,537862589,1102,1102,1102,1102,0
20230818,140400,537862589,1102,1102,1102,1102,0
20230818,140300,537862589,1102,1102,1102,1102,0
20230818,140200,537862589,1102,1102,1102,1102,0
20230818,140100,537862589,1102,1103,1103,1102,5000
20230818,140000,532352588,1106,1106,1106,1106,0
20230818,135900,532352588,1106,1106,1106,1106,0
20230818,135800,532352588,1106,1106,1106,1106,0
20230818,135700,532352588,1106,1106,1106,1106,201
20230818,135600,532130282,1102,1102,1106,1102,741
20230818,135500,531313696,1102,1102,1102,1102,601
20230818,135400,530651394,1102,1105,1105,1102,1000
20230818,135300,529548647,1106,1106,1106,1106,222
20230818,135200,529303115,1106,1106,1106,1106,6
20230818,135100,529296479,1107,1107,1107,1107,200
20230818,135000,529075079,1107,1106,1107,1106,601
20230818,134900,528409773,1107,1113,1113,1107,13065
20230818,134800,513916804,1114,1114,1114,1114,4300
20230818,134700,509126604,1114,1114,1114,1114,1589
20230818,134600,507356458,1114,1114,1114,1114,0
20230818,134500,507356458,1114,1114,1114,1114,2199
20230818,134400,504906772,1114,1114,1114,1114,0
20230818,134300,504906772,1114,1114,1114,1114,1
20230818,134200,504905658,1115,1115,1115,1115,0
20230818,134100,504905658,1115,1115,1115,1115,378
20230818,134000,504484188,1115,1115,1115,1115,0
20230818,133900,504484188,1115,1115,1115,1115,0
20230818,133800,504484188,1115,1117,1122,1115,27195
20230818,133700,474153484,1116,1116,1116,1116,0
20230818,133600,474153484,1116,1116,1116,1116,0
20230818,133500,474153484,1116,1116,1116,1116,1000
20230818,133400,473037484,1116,1116,1116,1116,264
20230818,133300,472742860,1116,1116,1116,1116,0
20230818,133200,472742860,1116,1116,1116,1116,0
20230818,133100,472742860,1116,1116,1116,1116,0
20230818,133000,472742860,1116,1116,1116,1116,0
20230818,132900,472742860,1116,1116,1116,1116,1000
20230818,132800,471626860,1115,1115,1115,1115,0
20230818,132700,471626860,1115,1115,1115,1115,0
20230818,132600,471626860,1115,1115,1115,1115,0
20230818,132500,471626860,1115,1115,1115,1115,0
20230818,132400,471626860,1115,1115,1115,1115,807
20230818,132300,470727055,1115,1116,1116,1115,1000
20230818,132200,469612053,1116,1117,1117,1116,1100
20230818,132100,468384452,1116,1116,1116,1116,0
20230818,132000,468384452,1116,1116,1116,1116,0
20230818,131900,468384452,1116,1116,1116,1116,2000
20230818,131800,466152452,1117,1117,1117,1117,1000
20230818,131700,465035452,1117,1117,1117,1117,600
20230818,131600,464365252,1117,1117,1117,1117,0
20230818,131500,464365252,1117,1117,1117,1117,500
20230818,131400,463806752,1117,1117,1117,1117,0
20230818,131300,463806752,1117,1117,1117,1117,1000
20230818,131200,462689752,1120,1120,1120,1120,0
20230818,131100,462689752,1120,1120,1120,1120,1
20230818,131000,462688632,1120,1120,1120,1120,1
20230818,130900,462687512,1120,1120,1120,1120,301
20230818,130800,462350392,1119,1119,1119,1119,0
20230818,130700,462350392,1119,1118,1119,1118,802
20230818,130600,461453504,1116,1116,1116,1116,209
20230818,130500,461220260,1114,1114,1114,1114,0
20230818,130400,461220260,1114,1114,1114,1114,0
20230818,130300,461220260,1114,1114,1114,1114,0
20230818,130200,461220260,1114,1114,1114,1114,0
20230818,130100,461220260,1114,1114,1114,1114,0
20230818,130000,461220260,1114,1114,1114,1114,1
20230818,125900,461219146,1114,1114,1114,1114,3
20230818,125800,461215804,1109,1109,1109,1109,0
20230818,125700,461215804,1109,1109,1109,1109,0
20230818,125600,461215804,1109,1109,1109,1109,0
20230818,125500,461215804,1109,1109,1109,1109,0
20230818,125400,461215804,1109,1110,1110,1109,2012
20230818,125300,458982496,1109,1109,1109,1109,0
20230818,125200,458982496,1109,1109,1109,1109,0
20230818,125100,458982496,1109,1109,1109,1109,0
20230818,125000,458982496,1109,1109,1109,1109,0
20230818,124900,458982496,1109,1109,1109,1109,0
20230818,124800,458982496,1109,1109,1109,1109,0
20230818,124700,458982496,1109,1109,1109,1109,0
20230818,124600,458982496,1109,1109,1109,1109,0
20230818,124500,458982496,1109,1109,1109,1109,0
20230818,124400,458982496,1109,1109,1109,1109,200
20230818,124300,458760696,1109,1109,1109,1109,0
20230818,124200,458760696,1109,1109,1109,1109,0
20230818,124100,458760696,1109,1109,1109,1109,0
20230818,124000,458760696,1109,1109,1109,1109,0
20230818,123900,458760696,1109,1109,1109,1109,125
20230818,123800,458622071,1115,1115,1115,1115,0
20230818,123700,458622071,1115,1115,1115,1115,0
20230818,123600,458622071,1115,1115,1115,1115,0
20230818,123500,458622071,1115,1113,1115,1113,125
20230818,123400,458482788,1108,1108,1108,1108,0
20230818,123300,458482788,1108,1108,1108,1108,0
20230818,123200,458482788,1108,1108,1108,1108,0
20230818,123100,458482788,1108,1108,1108,1108,0
20230818,123000,458482788,1108,1108,1108,1108,0
20230818,122900,458482788,1108,1108,1108,1108,0
20230818,122800,458482788,1108,1108,1108,1108,1
20230818,122700,458481680,1109,1109,1109,1109,3
20230818,122600,458478353,1109,1108,1109,1108,3
20230818,122500,458475028,1114,1108,1114,1108,2
20230818,122400,458472806,1102,1102,1102,1102,0
20230818,122300,458472806,1102,1102,1102,1102,3033
20230818,122200,455130440,1102,1102,1102,1102,205
20230818,122100,454904530,1102,1104,1104,1102,330
20230818,122000,454540570,1104,1108,1108,1104,11620
20230818,121900,441687435,1112,1109,1112,1108,92
20230818,121800,441585474,1108,1108,1108,1108,0
20230818,121700,441585474,1108,1108,1108,1108,0
20230818,121600,441585474,1108,1108,1108,1108,0
20230818,121500,441585474,1108,1108,1108,1108,100
20230818,121400,441474674,1108,1108,1108,1108,23
20230818,121300,441449190,1107,1107,1107,1107,0
20230818,121200,441449190,1107,1107,1107,1107,0
20230818,121100,441449190,1107,1107,1107,1107,0
20230818,121000,441449190,1107,1108,1108,1107,130
20230818,120900,441305279,1109,1112,1112,1109,1192
20230818,120800,439983081,1113,1109,1113,1106,12723
20230818,120700,425884394,1109,1103,1109,1101,9210
20230818,120600,415688944,1101,1101,1101,1101,221
20230818,120500,415445623,1101,1105,1105,1101,2015
20230818,120400,413221651,1104,1100,1104,1100,1289
20230818,120300,411800995,1100,1103,1103,1099,15107
20230818,120200,395177995,1105,1108,1108,1105,5000
20230818,120100,389650233,1108,1111,1111,1108,2164
20230818,120000,387249247,1111,1113,1113,1111,45
20230818,115900,387199227,1113,1114,1114,1113,9
20230818,115800,387189209,1115,1115,1115,1115,100
20230818,115700,387077709,1115,1115,1115,1115,79
20230818,115600,386989624,1115,1115,1115,1115,2
20230818,115500,386987394,1117,1117,1117,1117,5
20230818,115400,386981809,1119,1119,1119,1119,0
20230818,115300,386981809,1119,1119,1119,1119,0
20230818,115200,386981809,1119,1119,1119,1119,10
20230818,115100,386970619,1119,1119,1119,1119,0
20230818,115000,386970619,1119,1116,1119,1116,36
20230818,114900,386930437,1116,1116,1116,1116,6
20230818,114800,386923741,1120,1120,1120,1120,0
20230818,114700,386923741,1120,1120,1120,1120,17
20230818,114600,386904701,1120,1120,1120,1120,0
20230818,114500,386904701,1120,1120,1120,1120,0
20230818,114400,386904701,1120,1120,1120,1120,5
20230818,114300,386899101,1117,1117,1117,1117,127
20230818,114200,386757242,1117,1125,1125,1117,14893
20230818,114100,370081733,1121,1122,1122,1121,882
20230818,114000,369092999,1122,1122,1122,1122,1
20230818,113900,369091877,1123,1123,1123,1123,80
20230818,113800,369002037,1127,1127,1127,1127,0
20230818,113700,369002037,1127,1126,1127,1126,8
20230818,113600,368993025,1121,1129,1129,1121,1263
20230818,113500,367573258,1134,1134,1134,1134,0
20230818,113400,367573258,1134,1134,1134,1134,0
20230818,113300,367573258,1134,1129,1134,1129,317
20230818,113200,367213790,1136,1136,1136,1136,0
20230818,113100,367213790,1136,1129,1136,1129,25
20230818,113000,367185405,1135,1129,1135,1129,100
20230818,112900,367071917,1136,1129,1136,1129,120
20230818,112800,366935611,1136,1129,1136,1129,806
20230818,112700,366020038,1131,1129,1131,1129,174
20230818,112600,365823248,1131,1131,1131,1131,0
20230818,112500,365823248,1131,1131,1131,1131,0
20230818,112400,365823248,1131,1124,1131,1124,2176
20230818,112300,363368721,1124,1133,1138,1120,14352
20230818,112200,347246012,1127,1129,1129,1122,2368
20230818,112100,344581585,1128,1137,1137,1128,4184
20230818,112000,339850287,1137,1140,1140,1137,701
20230818,111900,339051351,1144,1144,1144,1144,0
20230818,111800,339051351,1144,1143,1144,1140,979
20230818,111700,337935275,1144,1144,1144,1144,44
20230818,111600,337884939,1144,1144,1144,1144,26
20230818,111500,337855195,1148,1139,1148,1139,2565
20230818,111400,334929047,1139,1147,1147,1139,24526
20230818,111300,306957179,1150,1136,1150,1136,30965
20230818,111200,271586607,1136,1136,1136,1136,1761
20230818,111100,269586111,1136,1130,1136,1130,6104
20230818,111000,262658039,1134,1125,1134,1125,5053
20230818,110900,256935866,1124,1124,1125,1124,154
20230818,110800,256762620,1123,1123,1123,1123,100
20230818,110700,256650320,1120,1120,1120,1120,1000
20230818,110600,255530320,1120,1120,1120,1120,3150
20230818,110500,252002320,1119,1119,1119,1119,50
20230818,110400,251946370,1119,1118,1119,1118,2104
20230818,110300,249593347,1118,1117,1118,1117,250
20230818,110200,249313849,1118,1118,1118,1118,2
20230818,110100,249311613,1114,1114,1114,1114,0
20230818,110000,249311613,1114,1114,1114,1114,4
20230818,105900,249307157,1132,1116,1132,1116,300
20230818,105800,248969855,1114,1114,1114,1114,0
20230818,105700,248969855,1114,1114,1114,1114,1
20230818,105600,248968741,1114,1120,1120,1112,2332
20230818,105500,246356922,1121,1122,1124,1121,73
20230818,105400,246275085,1120,1112,1132,1112,22858
20230818,105300,220459514,1108,1107,1108,1107,301
20230818,105200,220126007,1108,1108,1108,1108,0
20230818,105100,220126007,1108,1101,1108,1101,4747
20230818,105000,214891405,1097,1102,1102,1097,2395
20230818,104900,212259466,1102,1102,1102,1102,1038
20230818,104800,211115590,1103,1103,1103,1103,0
20230818,104700,211115590,1103,1103,1103,1103,6
20230818,104600,211108972,1104,1104,1104,1104,519
20230818,104500,210535996,1104,1104,1104,1104,1
20230818,104400,210534892,1102,1102,1102,1102,100
20230818,104300,210424692,1102,1104,1105,1102,165
20230818,104200,210242535,1105,1105,1105,1105,700
20230818,104100,209469035,1105,1109,1109,1105,2755
20230818,104000,206422718,1113,1113,1113,1113,2271
20230818,103900,203895095,1115,1115,1115,1115,17
20230818,103800,203876140,1115,1112,1115,1112,474
20230818,103700,203348570,1113,1109,1113,1109,10
20230818,103600,203337453,1112,1112,1112,1112,54
20230818,103500,203277405,1112,1112,1112,1112,0
20230818,103400,203277405,1112,1112,1112,1112,50
20230818,103300,203221805,1112,1112,1112,1112,0
20230818,103200,203221805,1112,1112,1112,1112,0
20230818,103100,203221805,1112,1112,1112,1112,10
20230818,103000,203210685,1112,1112,1112,1112,0
20230818,102900,203210685,1112,1112,1112,1112,1741
20230818,102800,201274693,1112,1112,1112,1112,57
20230818,102700,201211309,1109,1109,1109,1109,150
20230818,102600,201044959,1112,1112,1112,1112,0
20230818,102500,201044959,1112,1111,1113,1111,106
20230818,102400,200927038,1112,1112,1112,1112,5
20230818,102300,200921478,1116,1112,1116,1112,187
20230818,102200,200713197,1113,1113,1113,1113,19
20230818,102100,200692050,1113,1107,1116,1103,19
20230818,102000,200670964,1107,1105,1108,1102,1385
20230818,101900,199142568,1109,1115,1115,1109,2266
20230818,101800,196627102,1114,1112,1114,1112,2770
20230818,101700,193541338,1113,1112,1113,1112,476
20230818,101600,193011566,1113,1113,1113,1113,200
20230818,101500,192788966,1110,1110,1110,1110,18
20230818,101400,192768986,1110,1113,1113,1110,1093
20230818,101300,191555576,1114,1113,1114,1113,200
20230818,101200,191332940,1113,1117,1117,1113,4001
20230818,101100,186876972,1124,1120,1124,1120,520
20230818,101000,186293535,1116,1116,1116,1116,1
20230818,100900,186292419,1125,1111,1125,1111,2050
20230818,100800,183998780,1109,1105,1109,1105,5039
20230818,100700,178430529,1105,1105,1105,1105,0
20230818,100600,178430529,1105,1102,1105,1102,3100
20230818,100500,175008386,1102,1102,1102,1102,85
20230818,100400,174914716,1102,1102,1102,1100,235
20230818,100300,174655752,1103,1109,1109,1103,2103
20230818,100200,172335062,1106,1106,1106,1106,59
20230818,100100,172269808,1107,1102,1107,1102,2759
20230818,100000,169220965,1102,1108,1108,1102,2677
20230818,095900,166263297,1105,1105,1105,1105,500
20230818,095800,165710797,1105,1106,1106,1105,857
20230818,095700,164763512,1105,1108,1108,1105,620
20230818,095600,164078052,1108,1121,1121,1105,7360
20230818,095500,155880428,1123,1123,1123,1123,50
20230818,095400,155824278,1120,1120,1120,1120,281
20230818,095300,155509558,1120,1124,1125,1120,1208
20230818,095200,154155147,1125,1124,1125,1124,20
20230818,095100,154132648,1120,1128,1128,1120,917
20230818,095000,153102093,1131,1132,1132,1131,716
20230818,094900,152291681,1132,1135,1139,1132,1797
20230818,094800,150251653,1135,1131,1135,1131,9321
20230818,094700,139701078,1128,1128,1128,1128,293
20230818,094600,139370574,1132,1129,1132,1128,206
20230818,094500,139137699,1129,1127,1131,1127,520
20230818,094400,138551439,1127,1125,1127,1125,918
20230818,094300,137516883,1121,1121,1121,1121,412
20230818,094200,137055031,1121,1124,1124,1121,414
20230818,094100,136590934,1124,1125,1125,1124,5722
20230818,094000,130153685,1125,1127,1127,1125,5541
20230818,093900,123909072,1127,1133,1133,1127,7625
20230818,093800,115284928,1133,1133,1133,1133,101
20230818,093700,115170495,1133,1133,1133,1132,76
20230818,093600,115084455,1133,1133,1133,1133,995
20230818,093500,113957120,1133,1132,1133,1132,227
20230818,093400,113700131,1133,1130,1133,1130,4480
20230818,093300,108632775,1130,1130,1131,1130,2128
20230818,093200,106228131,1130,1131,1134,1127,2145
20230818,093100,103806222,1131,1127,1138,1127,8751
20230818,093000,93918223,1126,1126,1126,1125,956
20230818,092900,92841777,1126,1122,1126,1122,14424
20230818,092800,76605450,1123,1119,1125,1119,8482
20230818,092700,67111091,1118,1109,1118,1109,18912
20230818,092600,45978962,1108,1109,1109,1108,2
20230818,092500,45976745,1108,1108,1108,1108,1054
20230818,092400,44808913,1109,1113,1113,1109,2971
20230818,092300,41511198,1113,1113,1114,1113,286
20230818,092200,41192599,1112,1112,1112,1112,70
20230818,092100,41114759,1114,1114,1114,1114,0
20230818,092000,41114759,1114,1114,1114,1114,0
20230818,091900,41114759,1114,1112,1114,1112,71
20230818,091800,41035785,1112,1109,1112,1109,388
20230818,091700,40605490,1109,1113,1114,1109,681
20230818,091600,39849925,1115,1113,1115,1113,596
20230818,091500,39185688,1109,1108,1109,1108,1222
20230818,091400,37830541,1105,1105,1105,1105,1295
20230818,091300,36399566,1105,1099,1105,1099,101
20230818,091200,36288561,1099,1097,1099,1097,2898
20230818,091100,33109415,1096,1095,1097,1095,1351
20230818,091000,31627527,1096,1096,1096,1096,15
20230818,090900,31611087,1097,1094,1097,1094,204
20230818,090800,31387903,1094,1094,1094,1094,202
20230818,090700,31166915,1094,1094,1094,1094,0
20230818,090600,31166915,1094,1094,1094,1094,70
20230818,090500,31090335,1094,1091,1094,1090,171
20230818,090400,30903841,1090,1091,1093,1090,12251
20230818,090300,17543171,1091,1090,1093,1090,1431
20230818,090200,15982514,1090,1090,1090,1090,0
20230818,090100,15982514,1090,1094,1094,1090,70
20230818,090000,15906059,1095,1097,1097,1095,14500