KissMeData/067390/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193100,473535774,927,927,927,927,17591
20230818,193000,473535774,927,927,927,927,0
20230818,192900,473535774,927,927,927,927,0
20230818,192800,473535774,927,927,927,927,0
20230818,192700,473535774,927,927,927,927,0
20230818,192600,473535774,927,927,927,927,0
20230818,192500,473535774,927,927,927,927,0
20230818,192400,473535774,927,927,927,927,0
20230818,192300,473535774,927,927,927,927,0
20230818,192200,473535774,927,927,927,927,0
20230818,192100,473535774,927,927,927,927,0
20230818,192000,473535774,927,927,927,927,0
20230818,191900,473535774,927,927,927,927,0
20230818,191800,473535774,927,927,927,927,0
20230818,191700,473535774,927,927,927,927,0
20230818,191600,473535774,927,927,927,927,0
20230818,191500,473535774,927,927,927,927,0
20230818,191400,473535774,927,927,927,927,0
20230818,191300,473535774,927,927,927,927,0
20230818,191200,473535774,927,927,927,927,0
20230818,191100,473535774,927,927,927,927,0
20230818,191000,473535774,927,927,927,927,0
20230818,190900,473535774,927,927,927,927,0
20230818,190800,473535774,927,927,927,927,0
20230818,190700,473535774,927,927,927,927,0
20230818,190600,473535774,927,927,927,927,0
20230818,190500,473535774,927,927,927,927,0
20230818,190400,473535774,927,927,927,927,0
20230818,190300,473535774,927,927,927,927,0
20230818,190200,473535774,927,927,927,927,0
20230818,190100,473535774,927,927,927,927,17591
20230818,190000,473535774,927,927,927,927,0
20230818,185900,473535774,927,927,927,927,0
20230818,185800,473535774,927,927,927,927,0
20230818,185700,473535774,927,927,927,927,0
20230818,185600,473535774,927,927,927,927,0
20230818,185500,473535774,927,927,927,927,0
20230818,185400,473535774,927,927,927,927,0
20230818,185300,473535774,927,927,927,927,0
20230818,185200,473535774,927,927,927,927,0
20230818,185100,473535774,927,927,927,927,0
20230818,185000,473535774,927,927,927,927,0
20230818,184900,473535774,927,927,927,927,0
20230818,184800,473535774,927,927,927,927,0
20230818,184700,473535774,927,927,927,927,0
20230818,184600,473535774,927,927,927,927,0
20230818,184500,473535774,927,927,927,927,0
20230818,184400,473535774,927,927,927,927,0
20230818,184300,473535774,927,927,927,927,0
20230818,184200,473535774,927,927,927,927,0
20230818,184100,473535774,927,927,927,927,0
20230818,184000,473535774,927,927,927,927,0
20230818,183900,473535774,927,927,927,927,0
20230818,183800,473535774,927,927,927,927,0
20230818,183700,473535774,927,927,927,927,0
20230818,183600,473535774,927,927,927,927,0
20230818,183500,473535774,927,927,927,927,0
20230818,183400,473535774,927,927,927,927,0
20230818,183300,473535774,927,927,927,927,0
20230818,183200,473535774,927,927,927,927,0
20230818,183100,473535774,927,927,927,927,17591
20230818,183000,473535774,927,927,927,927,0
20230818,182900,473535774,927,927,927,927,0
20230818,182800,473535774,927,927,927,927,0
20230818,182700,473535774,927,927,927,927,0
20230818,182600,473535774,927,927,927,927,0
20230818,182500,473535774,927,927,927,927,0
20230818,182400,473535774,927,927,927,927,0
20230818,182300,473535774,927,927,927,927,0
20230818,182200,473535774,927,927,927,927,0
20230818,182100,473535774,927,927,927,927,0
20230818,182000,473535774,927,927,927,927,0
20230818,181900,473535774,927,927,927,927,0
20230818,181800,473535774,927,927,927,927,0
20230818,181700,473535774,927,927,927,927,0
20230818,181600,473535774,927,927,927,927,0
20230818,181500,473535774,927,927,927,927,0
20230818,181400,473535774,927,927,927,927,0
20230818,181300,473535774,927,927,927,927,0
20230818,181200,473535774,927,927,927,927,0
20230818,181100,473535774,927,927,927,927,0
20230818,181000,473535774,927,927,927,927,0
20230818,180900,473535774,927,927,927,927,0
20230818,180800,473535774,927,927,927,927,0
20230818,180700,473535774,927,927,927,927,0
20230818,180600,473535774,927,927,927,927,0
20230818,180500,473535774,927,927,927,927,0
20230818,180400,473535774,927,927,927,927,0
20230818,180300,473535774,927,927,927,927,0
20230818,180200,473535774,927,927,927,927,0
20230818,180100,473535774,927,927,927,927,17591
20230818,180000,473535774,927,927,927,927,0
20230818,175900,473535774,927,927,927,927,0
20230818,175800,473535774,927,927,927,927,0
20230818,175700,473535774,927,927,927,927,0
20230818,175600,473535774,927,927,927,927,0
20230818,175500,473535774,927,927,927,927,0
20230818,175400,473535774,927,927,927,927,0
20230818,175300,473535774,927,927,927,927,0
20230818,175200,473535774,927,927,927,927,0
20230818,175100,473535774,927,927,927,927,0
20230818,175000,473535774,927,927,927,927,0
20230818,174900,473535774,927,927,927,927,0
20230818,174800,473535774,927,927,927,927,0
20230818,174700,473535774,927,927,927,927,0
20230818,174600,473535774,927,927,927,927,0
20230818,174500,473535774,927,927,927,927,0
20230818,174400,473535774,927,927,927,927,0
20230818,174300,473535774,927,927,927,927,0
20230818,174200,473535774,927,927,927,927,0
20230818,174100,473535774,927,927,927,927,0
20230818,174000,473535774,927,927,927,927,0
20230818,173900,473535774,927,927,927,927,0
20230818,173800,473535774,927,927,927,927,0
20230818,173700,473535774,927,927,927,927,0
20230818,173600,473535774,927,927,927,927,0
20230818,173500,473535774,927,927,927,927,0
20230818,173400,473535774,927,927,927,927,0
20230818,173300,473535774,927,927,927,927,0
20230818,173200,473535774,927,927,927,927,0
20230818,173100,473535774,927,927,927,927,17591
20230818,173000,473535774,927,927,927,927,0
20230818,172900,473535774,927,927,927,927,0
20230818,172800,473535774,927,927,927,927,0
20230818,172700,473535774,927,927,927,927,0
20230818,172600,473535774,927,927,927,927,0
20230818,172500,473535774,927,927,927,927,0
20230818,172400,473535774,927,927,927,927,0
20230818,172300,473535774,927,927,927,927,0
20230818,172200,473535774,927,927,927,927,0
20230818,172100,473535774,927,927,927,927,0
20230818,172000,473535774,927,927,927,927,0
20230818,171900,473535774,927,927,927,927,0
20230818,171800,473535774,927,927,927,927,0
20230818,171700,473535774,927,927,927,927,0
20230818,171600,473535774,927,927,927,927,0
20230818,171500,473535774,927,927,927,927,0
20230818,171400,473535774,927,927,927,927,0
20230818,171300,473535774,927,927,927,927,0
20230818,171200,473535774,927,927,927,927,0
20230818,171100,473535774,927,927,927,927,0
20230818,171000,473535774,927,927,927,927,0
20230818,170900,473535774,927,927,927,927,0
20230818,170800,473535774,927,927,927,927,0
20230818,170700,473535774,927,927,927,927,0
20230818,170600,473535774,927,927,927,927,0
20230818,170500,473535774,927,927,927,927,0
20230818,170400,473535774,927,927,927,927,0
20230818,170300,473535774,927,927,927,927,0
20230818,170200,473535774,927,927,927,927,0
20230818,170100,473535774,927,927,927,927,17591
20230818,170000,473535774,927,927,927,927,0
20230818,165900,473535774,927,927,927,927,0
20230818,165800,473535774,927,927,927,927,0
20230818,165700,473535774,927,927,927,927,0
20230818,165600,473535774,927,927,927,927,0
20230818,165500,473535774,927,927,927,927,0
20230818,165400,473535774,927,927,927,927,0
20230818,165300,473535774,927,927,927,927,0
20230818,165200,473535774,927,927,927,927,0
20230818,165100,473535774,927,927,927,927,0
20230818,165000,473535774,927,927,927,927,0
20230818,164900,473535774,927,927,927,927,0
20230818,164800,473535774,927,927,927,927,0
20230818,164700,473535774,927,927,927,927,0
20230818,164600,473535774,927,927,927,927,0
20230818,164500,473535774,927,927,927,927,0
20230818,164400,473535774,927,927,927,927,0
20230818,164300,473535774,927,927,927,927,0
20230818,164200,473535774,927,927,927,927,0
20230818,164100,473535774,927,927,927,927,0
20230818,164000,473535774,927,927,927,927,0
20230818,163900,473535774,927,927,927,927,0
20230818,163800,473535774,927,927,927,927,0
20230818,163700,473535774,927,927,927,927,0
20230818,163600,473535774,927,927,927,927,0
20230818,163500,473535774,927,927,927,927,0
20230818,163400,473535774,927,927,927,927,0
20230818,163300,473535774,927,927,927,927,0
20230818,163200,473535774,927,927,927,927,0
20230818,163100,473535774,927,927,927,927,17591
20230818,163000,473535774,927,927,927,927,0
20230818,162900,473535774,927,927,927,927,0
20230818,162800,473535774,927,927,927,927,0
20230818,162700,473535774,927,927,927,927,0
20230818,162600,473535774,927,927,927,927,0
20230818,162500,473535774,927,927,927,927,0
20230818,162400,473535774,927,927,927,927,0
20230818,162300,473535774,927,927,927,927,0
20230818,162200,473535774,927,927,927,927,0
20230818,162100,473535774,927,927,927,927,0
20230818,162000,473535774,927,927,927,927,0
20230818,161900,473535774,927,927,927,927,0
20230818,161800,473535774,927,927,927,927,0
20230818,161700,473535774,927,927,927,927,0
20230818,161600,473535774,927,927,927,927,0
20230818,161500,473535774,927,927,927,927,0
20230818,161400,473535774,927,927,927,927,0
20230818,161300,473535774,927,927,927,927,0
20230818,161200,473535774,927,927,927,927,0
20230818,161100,473535774,927,927,927,927,0
20230818,161000,473535774,927,927,927,927,0
20230818,160900,473535774,927,927,927,927,0
20230818,160800,473535774,927,927,927,927,0
20230818,160700,473535774,927,927,927,927,0
20230818,160600,473535774,927,927,927,927,0
20230818,160500,473535774,927,927,927,927,0
20230818,160400,473535774,927,927,927,927,0
20230818,160300,473535774,927,927,927,927,0
20230818,160200,473535774,927,927,927,927,0
20230818,160100,473535774,927,927,927,927,17591
20230818,160000,473535774,927,927,927,927,0
20230818,155900,473535774,927,927,927,927,0
20230818,155800,473535774,927,927,927,927,0
20230818,155700,473535774,927,927,927,927,0
20230818,155600,473535774,927,927,927,927,0
20230818,155500,473535774,927,927,927,927,0
20230818,155400,473535774,927,927,927,927,0
20230818,155300,473535774,927,927,927,927,0
20230818,155200,473535774,927,927,927,927,0
20230818,155100,473535774,927,927,927,927,0
20230818,155000,473535774,927,927,927,927,0
20230818,154900,473535774,927,927,927,927,0
20230818,154800,473535774,927,927,927,927,0
20230818,154700,473535774,927,927,927,927,0
20230818,154600,473535774,927,927,927,927,0
20230818,154500,473535774,927,927,927,927,0
20230818,154400,473535774,927,927,927,927,0
20230818,154300,473535774,927,927,927,927,0
20230818,154200,473535774,927,927,927,927,0
20230818,154100,473535774,927,927,927,927,0
20230818,154000,473535774,927,927,927,927,0
20230818,153900,473535774,927,927,927,927,0
20230818,153800,473535774,927,927,927,927,0
20230818,153700,473535774,927,927,927,927,0
20230818,153600,473535774,927,927,927,927,0
20230818,153500,473535774,927,927,927,927,0
20230818,153400,473535774,927,927,927,927,0
20230818,153300,473535774,927,927,927,927,0
20230818,153200,473535774,927,927,927,927,0
20230818,153100,473535774,927,927,927,927,17591
20230818,153000,473535774,927,927,927,927,17591
20230818,152900,457228917,930,930,930,930,0
20230818,152800,457228917,930,930,930,930,0
20230818,152700,457228917,930,930,930,930,0
20230818,152600,457228917,930,930,930,930,0
20230818,152500,457228917,930,930,930,930,0
20230818,152400,457228917,930,930,930,930,0
20230818,152300,457228917,930,930,930,930,0
20230818,152200,457228917,930,930,930,930,0
20230818,152100,457228917,930,930,930,930,0
20230818,152000,457228917,930,930,930,930,0
20230818,151900,457228917,930,930,930,930,75
20230818,151800,457159167,930,931,932,930,1107
20230818,151700,456127584,932,931,932,931,931
20230818,151600,455260548,931,932,932,931,1096
20230818,151500,454239113,932,933,933,932,16
20230818,151400,454224200,932,932,932,932,51
20230818,151300,454176668,932,932,933,932,80
20230818,151200,454102106,933,933,933,931,92
20230818,151100,454016432,933,931,933,931,2028
20230818,151000,452126362,933,931,933,931,201
20230818,150900,451939229,933,931,933,931,22
20230818,150800,451918742,931,933,933,931,96
20230818,150700,451829297,934,934,934,934,1
20230818,150600,451828363,934,934,934,933,2545
20230818,150500,449451415,934,934,935,927,3767
20230818,150400,445932995,933,933,933,933,11
20230818,150300,445922732,929,929,929,929,0
20230818,150200,445922732,929,929,929,929,0
20230818,150100,445922732,929,929,929,929,0
20230818,150000,445922732,929,929,929,929,0
20230818,145900,445922732,929,931,931,929,25
20230818,145800,445899492,931,931,931,931,0
20230818,145700,445899492,931,929,931,929,73
20230818,145600,445831575,931,931,931,931,1
20230818,145500,445830644,932,932,932,932,76
20230818,145400,445759812,934,934,934,934,1
20230818,145300,445758878,935,935,935,935,50
20230818,145200,445712128,935,935,935,935,0
20230818,145100,445712128,935,935,935,935,0
20230818,145000,445712128,935,935,935,935,0
20230818,144900,445712128,935,935,935,935,0
20230818,144800,445712128,935,935,935,935,11
20230818,144700,445701843,935,935,935,935,1
20230818,144600,445700908,935,935,935,935,11
20230818,144500,445690623,935,935,935,935,0
20230818,144400,445690623,935,935,935,935,22
20230818,144300,445670053,935,935,935,935,0
20230818,144200,445670053,935,935,935,935,0
20230818,144100,445670053,935,934,935,934,305
20230818,144000,445384964,934,934,934,934,1
20230818,143900,445384030,928,928,928,928,0
20230818,143800,445384030,928,933,933,928,13815
20230818,143700,432557801,933,933,933,933,0
20230818,143600,432557801,933,933,933,933,0
20230818,143500,432557801,933,933,933,933,2
20230818,143400,432555935,933,933,933,933,0
20230818,143300,432555935,933,933,933,933,0
20230818,143200,432555935,933,933,933,933,0
20230818,143100,432555935,933,934,934,932,1012
20230818,143000,431611547,934,934,934,934,6
20230818,142900,431605943,933,933,933,933,0
20230818,142800,431605943,933,933,933,933,170
20230818,142700,431447333,933,933,933,933,0
20230818,142600,431447333,933,933,933,933,0
20230818,142500,431447333,933,933,933,933,157
20230818,142400,431300852,928,928,928,928,0
20230818,142300,431300852,928,928,928,928,54
20230818,142200,431250740,928,928,928,928,1
20230818,142100,431249812,928,928,928,928,0
20230818,142000,431249812,928,929,929,928,507
20230818,141900,430778888,929,933,933,929,850
20230818,141800,429985866,936,936,936,936,8
20230818,141700,429978378,936,936,936,936,2
20230818,141600,429976506,936,936,936,936,1
20230818,141500,429975570,936,936,936,936,0
20230818,141400,429975570,936,936,936,936,2
20230818,141300,429973698,937,937,937,937,5
20230818,141200,429969013,938,938,938,938,33
20230818,141100,429938059,938,938,938,938,1
20230818,141000,429937121,936,936,936,936,0
20230818,140900,429937121,936,936,936,936,0
20230818,140800,429937121,936,936,936,936,0
20230818,140700,429937121,936,936,936,936,50
20230818,140600,429890321,934,934,934,934,890
20230818,140500,429059061,933,933,933,933,0
20230818,140400,429059061,933,929,933,929,4925
20230818,140300,424477412,929,929,929,929,2
20230818,140200,424475554,929,929,929,929,46
20230818,140100,424432820,929,929,929,929,22
20230818,140000,424412382,928,929,929,928,623
20230818,135900,423833637,929,929,929,929,1
20230818,135800,423832708,929,929,929,929,50
20230818,135700,423786258,930,930,930,930,0
20230818,135600,423786258,930,930,930,930,297
20230818,135500,423510048,934,930,934,930,10297
20230818,135400,413933205,929,929,929,929,0
20230818,135300,413933205,929,929,929,929,20
20230818,135200,413914625,925,925,925,925,0
20230818,135100,413914625,925,925,925,925,555
20230818,135000,413401250,925,930,930,925,5211
20230818,134900,408577846,930,930,930,930,0
20230818,134800,408577846,930,930,930,930,0
20230818,134700,408577846,930,930,930,930,0
20230818,134600,408577846,930,933,935,930,61
20230818,134500,408521082,930,928,933,927,2246
20230818,134400,406432608,925,927,927,925,3000
20230818,134300,403654879,928,928,928,928,12
20230818,134200,403643743,926,926,926,926,0
20230818,134100,403643743,926,928,928,925,2686
20230818,134000,401156578,928,928,928,928,157
20230818,133900,401010882,925,925,925,925,0
20230818,133800,401010882,925,927,928,925,4277
20230818,133700,397050582,926,926,926,926,0
20230818,133600,397050582,926,926,926,926,22
20230818,133500,397030210,925,925,925,925,0
20230818,133400,397030210,925,925,925,925,0
20230818,133300,397030210,925,927,927,925,2129
20230818,133200,395058476,929,929,929,929,1997
20230818,133100,393203263,931,931,931,931,1
20230818,133000,393202332,931,931,931,931,1
20230818,132900,393201401,929,929,929,929,3
20230818,132800,393198614,927,927,927,927,0
20230818,132700,393198614,927,927,927,927,0
20230818,132600,393198614,927,932,932,927,104
20230818,132500,393102163,932,932,932,932,5
20230818,132400,393097503,934,930,934,930,4
20230818,132300,393093779,927,927,927,927,0
20230818,132200,393093779,927,927,927,927,349
20230818,132100,392770256,927,929,929,927,1065
20230818,132000,391782807,930,929,930,929,14
20230818,131900,391769800,929,930,930,929,350
20230818,131800,391444320,930,930,930,930,8
20230818,131700,391436880,930,931,931,930,209
20230818,131600,391242308,931,931,931,931,0
20230818,131500,391242308,931,931,931,931,1
20230818,131400,391241377,931,934,934,930,5300
20230818,131300,386306662,934,937,937,933,1630
20230818,131200,384784715,939,937,939,935,156
20230818,131100,384638578,937,937,937,937,0
20230818,131000,384638578,937,937,937,937,0
20230818,130900,384638578,937,937,937,937,0
20230818,130800,384638578,937,939,939,937,48
20230818,130700,384593517,939,940,940,939,2016
20230818,130600,382698554,942,942,942,942,0
20230818,130500,382698554,942,940,942,940,37
20230818,130400,382663748,943,941,943,941,15
20230818,130300,382649619,942,941,942,941,333
20230818,130200,382335935,941,941,941,941,62
20230818,130100,382277593,939,939,939,939,0
20230818,130000,382277593,939,939,939,939,0
20230818,125900,382277593,939,939,939,939,20
20230818,125800,382258813,942,942,942,942,0
20230818,125700,382258813,942,941,942,941,471
20230818,125600,381815132,943,943,943,943,0
20230818,125500,381815132,943,942,943,939,1267
20230818,125400,380625043,943,940,943,940,467
20230818,125300,380185909,942,942,942,942,0
20230818,125200,380185909,942,942,942,942,0
20230818,125100,380185909,942,942,942,942,1
20230818,125000,380184967,940,940,940,940,150
20230818,124900,380043967,940,940,940,940,805
20230818,124800,379287267,940,940,940,940,151
20230818,124700,379145327,943,943,943,943,0
20230818,124600,379145327,943,943,943,943,0
20230818,124500,379145327,943,944,944,943,683
20230818,124400,378501255,944,944,944,944,0
20230818,124300,378501255,944,943,944,940,2041
20230818,124200,376576255,942,942,942,942,19
20230818,124100,376558357,940,942,943,940,531
20230818,124000,376057695,943,943,943,943,0
20230818,123900,376057695,943,943,943,943,1
20230818,123800,376056752,943,943,943,943,3
20230818,123700,376053923,939,939,939,939,0
20230818,123600,376053923,939,939,939,939,0
20230818,123500,376053923,939,939,939,939,1
20230818,123400,376052984,944,944,944,943,232
20230818,123300,375833978,944,944,944,944,0
20230818,123200,375833978,944,942,944,942,226
20230818,123100,375620686,944,942,944,942,401
20230818,123000,375242144,942,942,942,942,0
20230818,122900,375242144,942,942,942,942,11
20230818,122800,375231782,942,942,942,942,5
20230818,122700,375227072,940,935,940,935,7962
20230818,122600,367745347,935,935,935,935,1
20230818,122500,367744412,935,934,935,934,121
20230818,122400,367631297,933,933,933,933,0
20230818,122300,367631297,933,933,933,933,0
20230818,122200,367631297,933,933,933,933,10
20230818,122100,367621967,936,936,936,936,0
20230818,122000,367621967,936,936,936,936,0
20230818,121900,367621967,936,938,939,936,2227
20230818,121800,365536246,936,937,939,936,819
20230818,121700,364768611,937,937,937,937,10
20230818,121600,364759241,940,939,940,938,2395
20230818,121500,362508049,932,936,936,932,101
20230818,121400,362413913,932,932,932,932,1
20230818,121300,362412981,930,930,930,930,0
20230818,121200,362412981,930,930,930,930,0
20230818,121100,362412981,930,930,930,930,0
20230818,121000,362412981,930,931,931,930,3300
20230818,120900,359343240,936,928,936,928,14758
20230818,120800,345584018,928,926,928,926,8
20230818,120700,345576605,928,928,928,928,0
20230818,120600,345576605,928,927,928,927,50
20230818,120500,345530208,928,928,928,928,0
20230818,120400,345530208,928,928,928,928,0
20230818,120300,345530208,928,927,928,927,121
20230818,120200,345417921,929,929,929,929,0
20230818,120100,345417921,929,929,929,929,0
20230818,120000,345417921,929,929,929,929,0
20230818,115900,345417921,929,929,929,929,0
20230818,115800,345417921,929,929,929,929,0
20230818,115700,345417921,929,929,929,929,50
20230818,115600,345371471,925,925,925,925,0
20230818,115500,345371471,925,925,925,925,0
20230818,115400,345371471,925,925,925,925,952
20230818,115300,344490871,925,925,925,925,4
20230818,115200,344487171,925,925,925,925,1
20230818,115100,344486246,922,922,922,922,0
20230818,115000,344486246,922,922,922,922,0
20230818,114900,344486246,922,922,922,922,1
20230818,114800,344485324,923,924,924,923,4198
20230818,114700,340606516,924,924,924,924,205
20230818,114600,340417096,924,925,925,924,269
20230818,114500,340168486,924,924,924,924,1572
20230818,114400,338715958,924,925,925,924,448
20230818,114300,338301953,924,924,924,924,0
20230818,114200,338301953,924,924,924,924,0
20230818,114100,338301953,924,927,927,924,590
20230818,114000,337755263,927,927,927,927,121
20230818,113900,337643096,931,931,931,931,10
20230818,113800,337633786,932,930,932,930,994
20230818,113700,336707460,928,929,931,928,126
20230818,113600,336590245,930,924,930,924,603
20230818,113500,336029539,925,928,928,925,110
20230818,113400,335927489,924,924,924,924,0
20230818,113300,335927489,924,924,924,924,0
20230818,113200,335927489,924,924,924,924,0
20230818,113100,335927489,924,926,926,924,1641
20230818,113000,334410330,926,926,926,926,3
20230818,112900,334407552,930,930,930,930,0
20230818,112800,334407552,930,929,930,928,499
20230818,112700,333943520,929,926,929,926,111
20230818,112600,333840434,929,929,929,929,0
20230818,112500,333840434,929,928,929,928,30
20230818,112400,333812574,929,929,929,929,100
20230818,112300,333719674,929,926,929,926,555
20230818,112200,333205189,925,925,925,925,28
20230818,112100,333179289,925,924,925,924,67
20230818,112000,333117380,924,924,924,924,112
20230818,111900,333013892,924,923,924,923,1662
20230818,111800,331478987,923,923,923,923,28
20230818,111700,331453143,923,924,924,923,155
20230818,111600,331309929,924,924,924,924,620
20230818,111500,330737049,924,924,924,924,0
20230818,111400,330737049,924,924,924,924,18
20230818,111300,330720417,927,927,927,927,0
20230818,111200,330720417,927,927,927,927,499
20230818,111100,330257844,924,924,924,924,99
20230818,111000,330166368,927,927,927,927,0
20230818,110900,330166368,927,926,927,926,46
20230818,110800,330123727,927,927,927,927,0
20230818,110700,330123727,927,927,927,927,25
20230818,110600,330100552,927,927,927,927,400
20230818,110500,329729752,927,927,927,927,1
20230818,110400,329728825,927,927,927,927,0
20230818,110300,329728825,927,927,927,927,0
20230818,110200,329728825,927,927,927,927,0
20230818,110100,329728825,927,925,927,925,155
20230818,110000,329585319,924,924,924,924,92
20230818,105900,329500311,924,923,924,923,269
20230818,105800,329251837,923,924,924,923,2242
20230818,105700,327182468,924,924,924,924,10
20230818,105600,327173228,923,923,923,923,160
20230818,105500,327025548,923,928,928,923,8085
20230818,105400,319553031,932,932,932,932,126
20230818,105300,319435599,933,933,933,933,0
20230818,105200,319435599,933,933,933,933,0
20230818,105100,319435599,933,928,933,928,203
20230818,105000,319246215,928,928,928,928,2143
20230818,104900,317257511,928,928,932,928,878
20230818,104800,316442623,930,930,930,930,1961
20230818,104700,314618893,932,932,932,932,968
20230818,104600,313716717,930,930,930,930,1399
20230818,104500,312415647,932,932,932,932,0
20230818,104400,312415647,932,932,932,931,543
20230818,104300,311909664,932,928,932,928,1223
20230818,104200,310770629,930,924,930,923,1311
20230818,104100,309559796,924,926,926,924,11
20230818,104000,309549612,923,923,923,923,0
20230818,103900,309549612,923,923,923,923,50
20230818,103800,309503462,926,926,926,926,0
20230818,103700,309503462,926,926,926,926,1
20230818,103600,309502536,924,924,924,924,5
20230818,103500,309497916,928,928,928,928,1
20230818,103400,309496988,923,924,924,923,150
20230818,103300,309358536,923,928,928,923,2
20230818,103200,309356685,923,930,930,923,551
20230818,103100,308847105,924,922,924,922,275
20230818,103000,308593013,923,923,923,923,2
20230818,102900,308591167,924,922,924,922,75
20230818,102800,308522013,924,924,924,924,0
20230818,102700,308522013,924,924,924,924,0
20230818,102600,308522013,924,932,932,924,15130
20230818,102500,294539497,934,934,934,934,0
20230818,102400,294539497,934,929,934,928,1010
20230818,102300,293601226,929,929,929,929,22
20230818,102200,293580788,930,930,937,930,1742
20230818,102100,291960434,935,928,935,928,867
20230818,102000,291153658,928,928,928,928,233
20230818,101900,290937434,928,925,928,925,1859
20230818,101800,289215225,925,924,925,924,697
20230818,101700,288570897,922,919,922,917,12856
20230818,101600,276739373,920,920,920,920,3102
20230818,101500,273885533,917,917,917,917,0
20230818,101400,273885533,917,915,917,915,1119
20230818,101300,272861348,911,912,912,911,143
20230818,101200,272731073,912,912,912,912,0
20230818,101100,272731073,912,913,913,912,312
20230818,101000,272446506,912,912,912,912,1044
20230818,100900,271494378,911,912,912,911,403
20230818,100800,271127235,912,912,912,910,1699
20230818,100700,269580829,912,912,912,911,87
20230818,100600,269501570,911,911,913,911,292
20230818,100500,269235184,911,916,916,911,1478
20230818,100400,267886495,916,914,916,914,594
20230818,100300,267342463,916,916,916,916,29
20230818,100200,267315899,916,913,916,913,1709
20230818,100100,265752533,913,913,913,913,302
20230818,100000,265476807,913,915,915,913,2501
20230818,095900,263192392,915,914,915,914,14000
20230818,095800,250382413,912,913,913,912,1386
20230818,095700,249117207,913,914,914,912,48
20230818,095600,249073415,912,912,912,912,51
20230818,095500,249026903,912,912,912,912,1000
20230818,095400,248114903,913,913,913,913,54
20230818,095300,248065601,913,913,913,913,1
20230818,095200,248064688,913,913,913,913,111
20230818,095100,247963345,914,913,914,913,1399
20230818,095000,246686048,911,911,911,909,3142
20230818,094900,243828673,910,910,910,910,84
20230818,094800,243752233,908,908,908,907,688
20230818,094700,243128094,909,909,909,909,1624
20230818,094600,241651878,909,909,909,909,200
20230818,094500,241470078,909,909,909,909,1
20230818,094400,241469169,909,909,909,909,638
20230818,094300,240889227,910,910,910,909,1498
20230818,094200,239526168,911,911,911,911,1637
20230818,094100,238034861,910,910,910,909,295
20230818,094000,237766484,909,910,910,909,440
20230818,093900,237366184,910,910,910,910,1978
20230818,093800,235566204,909,908,909,907,6946
20230818,093700,229256448,908,912,912,908,17998
20230818,093600,212884021,913,915,915,913,4309
20230818,093500,208945425,916,917,917,916,1128
20230818,093400,207911077,917,917,917,917,157
20230818,093300,207767108,917,916,917,915,305
20230818,093200,207487831,910,912,916,910,2139
20230818,093100,205536865,913,910,913,910,649
20230818,093000,204945699,908,914,914,907,12446
20230818,092900,193610506,915,918,920,915,5154
20230818,092800,188886690,917,926,926,917,7289
20230818,092700,182176128,926,926,926,926,1573
20230818,092600,180719530,929,932,932,929,4108
20230818,092500,176899417,932,937,937,932,136
20230818,092400,176772494,939,942,942,938,1249
20230818,092300,175598834,943,958,958,943,61506
20230818,092200,117153473,959,959,959,959,22
20230818,092100,117132375,957,974,974,957,1226
20230818,092000,115957113,973,958,974,958,6355
20230818,091900,109813177,958,959,960,952,618
20230818,091800,109220539,955,948,955,948,5407
20230818,091700,104081186,949,948,949,948,916
20230818,091600,103212151,949,948,952,948,12064
20230818,091500,91756141,946,939,946,938,2270
20230818,091400,89621597,938,929,938,929,2350
20230818,091300,87432658,928,917,928,917,25702
20230818,091200,63750147,910,913,917,910,1855
20230818,091100,62056032,910,910,910,910,3261
20230818,091000,59088522,911,917,919,911,18123
20230818,090900,42515605,917,921,921,915,2209
20230818,090800,40486944,921,919,921,919,1510
20230818,090700,39097399,921,914,921,914,2640
20230818,090600,36680957,913,923,923,913,5802
20230818,090500,31364381,921,930,930,921,669
20230818,090400,30743875,930,929,932,920,5559
20230818,090300,25604901,929,922,930,920,1443
20230818,090200,24272971,929,940,940,929,3921
20230818,090100,20613465,940,952,952,940,8336
20230818,090000,12736074,952,959,959,952,13300