KissMeData/084440/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,341399242,1656,1656,1656,1656,3881
20230718,194400,341399242,1656,1656,1656,1656,0
20230718,194300,341399242,1656,1656,1656,1656,0
20230718,194200,341399242,1656,1656,1656,1656,0
20230718,194100,341399242,1656,1656,1656,1656,0
20230718,194000,341399242,1656,1656,1656,1656,0
20230718,193900,341399242,1656,1656,1656,1656,0
20230718,193800,341399242,1656,1656,1656,1656,0
20230718,193700,341399242,1656,1656,1656,1656,0
20230718,193600,341399242,1656,1656,1656,1656,0
20230718,193500,341399242,1656,1656,1656,1656,0
20230718,193400,341399242,1656,1656,1656,1656,0
20230718,193300,341399242,1656,1656,1656,1656,0
20230718,193200,341399242,1656,1656,1656,1656,0
20230718,193100,341399242,1656,1656,1656,1656,0
20230718,193000,341399242,1656,1656,1656,1656,0
20230718,192900,341399242,1656,1656,1656,1656,0
20230718,192800,341399242,1656,1656,1656,1656,0
20230718,192700,341399242,1656,1656,1656,1656,0
20230718,192600,341399242,1656,1656,1656,1656,0
20230718,192500,341399242,1656,1656,1656,1656,0
20230718,192400,341399242,1656,1656,1656,1656,0
20230718,192300,341399242,1656,1656,1656,1656,0
20230718,192200,341399242,1656,1656,1656,1656,0
20230718,192100,341399242,1656,1656,1656,1656,0
20230718,192000,341399242,1656,1656,1656,1656,0
20230718,191900,341399242,1656,1656,1656,1656,0
20230718,191800,341399242,1656,1656,1656,1656,0
20230718,191700,341399242,1656,1656,1656,1656,0
20230718,191600,341399242,1656,1656,1656,1656,0
20230718,191500,341399242,1656,1656,1656,1656,3881
20230718,191400,341399242,1656,1656,1656,1656,0
20230718,191300,341399242,1656,1656,1656,1656,0
20230718,191200,341399242,1656,1656,1656,1656,0
20230718,191100,341399242,1656,1656,1656,1656,0
20230718,191000,341399242,1656,1656,1656,1656,0
20230718,190900,341399242,1656,1656,1656,1656,0
20230718,190800,341399242,1656,1656,1656,1656,0
20230718,190700,341399242,1656,1656,1656,1656,0
20230718,190600,341399242,1656,1656,1656,1656,0
20230718,190500,341399242,1656,1656,1656,1656,0
20230718,190400,341399242,1656,1656,1656,1656,0
20230718,190300,341399242,1656,1656,1656,1656,0
20230718,190200,341399242,1656,1656,1656,1656,0
20230718,190100,341399242,1656,1656,1656,1656,0
20230718,190000,341399242,1656,1656,1656,1656,0
20230718,185900,341399242,1656,1656,1656,1656,0
20230718,185800,341399242,1656,1656,1656,1656,0
20230718,185700,341399242,1656,1656,1656,1656,0
20230718,185600,341399242,1656,1656,1656,1656,0
20230718,185500,341399242,1656,1656,1656,1656,0
20230718,185400,341399242,1656,1656,1656,1656,0
20230718,185300,341399242,1656,1656,1656,1656,0
20230718,185200,341399242,1656,1656,1656,1656,0
20230718,185100,341399242,1656,1656,1656,1656,0
20230718,185000,341399242,1656,1656,1656,1656,0
20230718,184900,341399242,1656,1656,1656,1656,0
20230718,184800,341399242,1656,1656,1656,1656,0
20230718,184700,341399242,1656,1656,1656,1656,0
20230718,184600,341399242,1656,1656,1656,1656,0
20230718,184500,341399242,1656,1656,1656,1656,3881
20230718,184400,341399242,1656,1656,1656,1656,0
20230718,184300,341399242,1656,1656,1656,1656,0
20230718,184200,341399242,1656,1656,1656,1656,0
20230718,184100,341399242,1656,1656,1656,1656,0
20230718,184000,341399242,1656,1656,1656,1656,0
20230718,183900,341399242,1656,1656,1656,1656,0
20230718,183800,341399242,1656,1656,1656,1656,0
20230718,183700,341399242,1656,1656,1656,1656,0
20230718,183600,341399242,1656,1656,1656,1656,0
20230718,183500,341399242,1656,1656,1656,1656,0
20230718,183400,341399242,1656,1656,1656,1656,0
20230718,183300,341399242,1656,1656,1656,1656,0
20230718,183200,341399242,1656,1656,1656,1656,0
20230718,183100,341399242,1656,1656,1656,1656,0
20230718,183000,341399242,1656,1656,1656,1656,0
20230718,182900,341399242,1656,1656,1656,1656,0
20230718,182800,341399242,1656,1656,1656,1656,0
20230718,182700,341399242,1656,1656,1656,1656,0
20230718,182600,341399242,1656,1656,1656,1656,0
20230718,182500,341399242,1656,1656,1656,1656,0
20230718,182400,341399242,1656,1656,1656,1656,0
20230718,182300,341399242,1656,1656,1656,1656,0
20230718,182200,341399242,1656,1656,1656,1656,0
20230718,182100,341399242,1656,1656,1656,1656,0
20230718,182000,341399242,1656,1656,1656,1656,0
20230718,181900,341399242,1656,1656,1656,1656,0
20230718,181800,341399242,1656,1656,1656,1656,0
20230718,181700,341399242,1656,1656,1656,1656,0
20230718,181600,341399242,1656,1656,1656,1656,0
20230718,181500,341399242,1656,1656,1656,1656,3881
20230718,181400,341399242,1656,1656,1656,1656,0
20230718,181300,341399242,1656,1656,1656,1656,0
20230718,181200,341399242,1656,1656,1656,1656,0
20230718,181100,341399242,1656,1656,1656,1656,0
20230718,181000,341399242,1656,1656,1656,1656,0
20230718,180900,341399242,1656,1656,1656,1656,0
20230718,180800,341399242,1656,1656,1656,1656,0
20230718,180700,341399242,1656,1656,1656,1656,0
20230718,180600,341399242,1656,1656,1656,1656,0
20230718,180500,341399242,1656,1656,1656,1656,0
20230718,180400,341399242,1656,1656,1656,1656,0
20230718,180300,341399242,1656,1656,1656,1656,0
20230718,180200,341399242,1656,1656,1656,1656,0
20230718,180100,341399242,1656,1656,1656,1656,0
20230718,180000,341399242,1656,1656,1656,1656,0
20230718,175900,341399242,1656,1656,1656,1656,0
20230718,175800,341399242,1656,1656,1656,1656,0
20230718,175700,341399242,1656,1656,1656,1656,0
20230718,175600,341399242,1656,1656,1656,1656,0
20230718,175500,341399242,1656,1656,1656,1656,0
20230718,175400,341399242,1656,1656,1656,1656,0
20230718,175300,341399242,1656,1656,1656,1656,0
20230718,175200,341399242,1656,1656,1656,1656,0
20230718,175100,341399242,1656,1656,1656,1656,0
20230718,175000,341399242,1656,1656,1656,1656,0
20230718,174900,341399242,1656,1656,1656,1656,0
20230718,174800,341399242,1656,1656,1656,1656,0
20230718,174700,341399242,1656,1656,1656,1656,0
20230718,174600,341399242,1656,1656,1656,1656,0
20230718,174500,341399242,1656,1656,1656,1656,3881
20230718,174400,341399242,1656,1656,1656,1656,0
20230718,174300,341399242,1656,1656,1656,1656,0
20230718,174200,341399242,1656,1656,1656,1656,0
20230718,174100,341399242,1656,1656,1656,1656,0
20230718,174000,341399242,1656,1656,1656,1656,0
20230718,173900,341399242,1656,1656,1656,1656,0
20230718,173800,341399242,1656,1656,1656,1656,0
20230718,173700,341399242,1656,1656,1656,1656,0
20230718,173600,341399242,1656,1656,1656,1656,0
20230718,173500,341399242,1656,1656,1656,1656,0
20230718,173400,341399242,1656,1656,1656,1656,0
20230718,173300,341399242,1656,1656,1656,1656,0
20230718,173200,341399242,1656,1656,1656,1656,0
20230718,173100,341399242,1656,1656,1656,1656,0
20230718,173000,341399242,1656,1656,1656,1656,0
20230718,172900,341399242,1656,1656,1656,1656,0
20230718,172800,341399242,1656,1656,1656,1656,0
20230718,172700,341399242,1656,1656,1656,1656,0
20230718,172600,341399242,1656,1656,1656,1656,0
20230718,172500,341399242,1656,1656,1656,1656,0
20230718,172400,341399242,1656,1656,1656,1656,0
20230718,172300,341399242,1656,1656,1656,1656,0
20230718,172200,341399242,1656,1656,1656,1656,0
20230718,172100,341399242,1656,1656,1656,1656,0
20230718,172000,341399242,1656,1656,1656,1656,0
20230718,171900,341399242,1656,1656,1656,1656,0
20230718,171800,341399242,1656,1656,1656,1656,0
20230718,171700,341399242,1656,1656,1656,1656,0
20230718,171600,341399242,1656,1656,1656,1656,0
20230718,171500,341399242,1656,1656,1656,1656,3881
20230718,171400,341399242,1656,1656,1656,1656,0
20230718,171300,341399242,1656,1656,1656,1656,0
20230718,171200,341399242,1656,1656,1656,1656,0
20230718,171100,341399242,1656,1656,1656,1656,0
20230718,171000,341399242,1656,1656,1656,1656,0
20230718,170900,341399242,1656,1656,1656,1656,0
20230718,170800,341399242,1656,1656,1656,1656,0
20230718,170700,341399242,1656,1656,1656,1656,0
20230718,170600,341399242,1656,1656,1656,1656,0
20230718,170500,341399242,1656,1656,1656,1656,0
20230718,170400,341399242,1656,1656,1656,1656,0
20230718,170300,341399242,1656,1656,1656,1656,0
20230718,170200,341399242,1656,1656,1656,1656,0
20230718,170100,341399242,1656,1656,1656,1656,0
20230718,170000,341399242,1656,1656,1656,1656,0
20230718,165900,341399242,1656,1656,1656,1656,0
20230718,165800,341399242,1656,1656,1656,1656,0
20230718,165700,341399242,1656,1656,1656,1656,0
20230718,165600,341399242,1656,1656,1656,1656,0
20230718,165500,341399242,1656,1656,1656,1656,0
20230718,165400,341399242,1656,1656,1656,1656,0
20230718,165300,341399242,1656,1656,1656,1656,0
20230718,165200,341399242,1656,1656,1656,1656,0
20230718,165100,341399242,1656,1656,1656,1656,0
20230718,165000,341399242,1656,1656,1656,1656,0
20230718,164900,341399242,1656,1656,1656,1656,0
20230718,164800,341399242,1656,1656,1656,1656,0
20230718,164700,341399242,1656,1656,1656,1656,0
20230718,164600,341399242,1656,1656,1656,1656,0
20230718,164500,341399242,1656,1656,1656,1656,3881
20230718,164400,341399242,1656,1656,1656,1656,0
20230718,164300,341399242,1656,1656,1656,1656,0
20230718,164200,341399242,1656,1656,1656,1656,0
20230718,164100,341399242,1656,1656,1656,1656,0
20230718,164000,341399242,1656,1656,1656,1656,0
20230718,163900,341399242,1656,1656,1656,1656,0
20230718,163800,341399242,1656,1656,1656,1656,0
20230718,163700,341399242,1656,1656,1656,1656,0
20230718,163600,341399242,1656,1656,1656,1656,0
20230718,163500,341399242,1656,1656,1656,1656,0
20230718,163400,341399242,1656,1656,1656,1656,0
20230718,163300,341399242,1656,1656,1656,1656,0
20230718,163200,341399242,1656,1656,1656,1656,0
20230718,163100,341399242,1656,1656,1656,1656,0
20230718,163000,341399242,1656,1656,1656,1656,0
20230718,162900,341399242,1656,1656,1656,1656,0
20230718,162800,341399242,1656,1656,1656,1656,0
20230718,162700,341399242,1656,1656,1656,1656,0
20230718,162600,341399242,1656,1656,1656,1656,0
20230718,162500,341399242,1656,1656,1656,1656,0
20230718,162400,341399242,1656,1656,1656,1656,0
20230718,162300,341399242,1656,1656,1656,1656,0
20230718,162200,341399242,1656,1656,1656,1656,0
20230718,162100,341399242,1656,1656,1656,1656,0
20230718,162000,341399242,1656,1656,1656,1656,0
20230718,161900,341399242,1656,1656,1656,1656,0
20230718,161800,341399242,1656,1656,1656,1656,0
20230718,161700,341399242,1656,1656,1656,1656,0
20230718,161600,341399242,1656,1656,1656,1656,0
20230718,161500,341399242,1656,1656,1656,1656,3881
20230718,161400,341399242,1656,1656,1656,1656,0
20230718,161300,341399242,1656,1656,1656,1656,0
20230718,161200,341399242,1656,1656,1656,1656,0
20230718,161100,341399242,1656,1656,1656,1656,0
20230718,161000,341399242,1656,1656,1656,1656,0
20230718,160900,341399242,1656,1656,1656,1656,0
20230718,160800,341399242,1656,1656,1656,1656,0
20230718,160700,341399242,1656,1656,1656,1656,0
20230718,160600,341399242,1656,1656,1656,1656,0
20230718,160500,341399242,1656,1656,1656,1656,0
20230718,160400,341399242,1656,1656,1656,1656,0
20230718,160300,341399242,1656,1656,1656,1656,0
20230718,160200,341399242,1656,1656,1656,1656,0
20230718,160100,341399242,1656,1656,1656,1656,0
20230718,160000,341399242,1656,1656,1656,1656,0
20230718,155900,341399242,1656,1656,1656,1656,0
20230718,155800,341399242,1656,1656,1656,1656,0
20230718,155700,341399242,1656,1656,1656,1656,0
20230718,155600,341399242,1656,1656,1656,1656,0
20230718,155500,341399242,1656,1656,1656,1656,0
20230718,155400,341399242,1656,1656,1656,1656,0
20230718,155300,341399242,1656,1656,1656,1656,0
20230718,155200,341399242,1656,1656,1656,1656,0
20230718,155100,341399242,1656,1656,1656,1656,0
20230718,155000,341399242,1656,1656,1656,1656,0
20230718,154900,341399242,1656,1656,1656,1656,0
20230718,154800,341399242,1656,1656,1656,1656,0
20230718,154700,341399242,1656,1656,1656,1656,0
20230718,154600,341399242,1656,1656,1656,1656,0
20230718,154500,341399242,1656,1656,1656,1656,3881
20230718,154400,341399242,1656,1656,1656,1656,0
20230718,154300,341399242,1656,1656,1656,1656,0
20230718,154200,341399242,1656,1656,1656,1656,0
20230718,154100,341399242,1656,1656,1656,1656,0
20230718,154000,341399242,1656,1656,1656,1656,0
20230718,153900,341399242,1656,1656,1656,1656,0
20230718,153800,341399242,1656,1656,1656,1656,0
20230718,153700,341399242,1656,1656,1656,1656,0
20230718,153600,341399242,1656,1656,1656,1656,0
20230718,153500,341399242,1656,1656,1656,1656,0
20230718,153400,341399242,1656,1656,1656,1656,0
20230718,153300,341399242,1656,1656,1656,1656,0
20230718,153200,341399242,1656,1656,1656,1656,0
20230718,153100,341399242,1656,1656,1656,1656,0
20230718,153000,341399242,1656,1656,1656,1656,3881
20230718,152900,334972306,1668,1668,1668,1668,0
20230718,152800,334972306,1668,1668,1668,1668,0
20230718,152700,334972306,1668,1668,1668,1668,0
20230718,152600,334972306,1668,1668,1668,1668,0
20230718,152500,334972306,1668,1668,1668,1668,0
20230718,152400,334972306,1668,1668,1668,1668,0
20230718,152300,334972306,1668,1668,1668,1668,0
20230718,152200,334972306,1668,1668,1668,1668,0
20230718,152100,334972306,1668,1668,1668,1668,0
20230718,152000,334972306,1668,1668,1668,1668,0
20230718,151900,334972306,1668,1667,1668,1656,454
20230718,151800,334219245,1667,1667,1668,1656,908
20230718,151700,332707538,1667,1656,1667,1656,371
20230718,151600,332093140,1656,1658,1658,1656,1200
20230718,151500,330105136,1668,1658,1668,1658,2
20230718,151400,330101810,1656,1656,1656,1656,0
20230718,151300,330101810,1656,1656,1656,1656,0
20230718,151200,330101810,1656,1656,1656,1656,0
20230718,151100,330101810,1656,1656,1656,1656,3427
20230718,151000,324426698,1656,1656,1656,1656,0
20230718,150900,324426698,1656,1656,1656,1656,437
20230718,150800,323703026,1657,1657,1657,1657,725
20230718,150700,322501701,1664,1656,1664,1656,120
20230718,150600,322302837,1664,1664,1664,1664,18
20230718,150500,322272885,1664,1664,1664,1664,18
20230718,150400,322242933,1656,1656,1656,1656,1
20230718,150300,322241277,1664,1664,1664,1664,0
20230718,150200,322241277,1664,1664,1664,1664,0
20230718,150100,322241277,1664,1664,1664,1664,18
20230718,150000,322211325,1655,1655,1655,1655,0
20230718,145900,322211325,1655,1655,1655,1655,0
20230718,145800,322211325,1655,1656,1656,1655,2574
20230718,145700,317950236,1656,1658,1658,1656,2094
20230718,145600,314481639,1671,1663,1671,1657,300
20230718,145500,313983073,1672,1667,1672,1667,81
20230718,145400,313847936,1667,1667,1667,1667,0
20230718,145300,313847936,1667,1667,1667,1667,2
20230718,145200,313844602,1673,1673,1673,1673,60
20230718,145100,313744222,1674,1673,1674,1673,22
20230718,145000,313707414,1672,1672,1672,1672,4
20230718,144900,313700726,1675,1673,1675,1673,1791
20230718,144800,310701461,1673,1673,1673,1673,88
20230718,144700,310554237,1673,1673,1673,1673,66
20230718,144600,310443819,1673,1673,1673,1673,0
20230718,144500,310443819,1673,1670,1676,1670,1356
20230718,144400,308177530,1670,1669,1670,1669,440
20230718,144300,307443167,1669,1669,1669,1669,0
20230718,144200,307443167,1669,1669,1669,1669,0
20230718,144100,307443167,1669,1669,1669,1667,79
20230718,144000,307311318,1669,1668,1669,1668,122
20230718,143900,307107794,1668,1660,1668,1660,6060
20230718,143800,297046311,1660,1660,1660,1660,10
20230718,143700,297029711,1652,1659,1660,1652,711
20230718,143600,295853604,1660,1654,1660,1654,287
20230718,143500,295378124,1653,1654,1654,1653,101
20230718,143400,295211170,1651,1651,1651,1651,0
20230718,143300,295211170,1651,1653,1653,1651,266
20230718,143200,294771532,1654,1654,1654,1654,300
20230718,143100,294275332,1654,1654,1654,1654,2
20230718,143000,294272024,1654,1654,1654,1654,194
20230718,142900,293951148,1659,1655,1659,1655,2
20230718,142800,293947834,1659,1659,1659,1659,0
20230718,142700,293947834,1659,1651,1659,1650,446
20230718,142600,293211855,1651,1651,1651,1651,500
20230718,142500,292386355,1651,1651,1651,1651,10
20230718,142400,292369845,1660,1659,1660,1659,91
20230718,142300,292218874,1660,1660,1660,1660,0
20230718,142200,292218874,1660,1660,1660,1660,0
20230718,142100,292218874,1660,1660,1660,1660,0
20230718,142000,292218874,1660,1660,1660,1660,0
20230718,141900,292218874,1660,1660,1660,1660,0
20230718,141800,292218874,1660,1660,1660,1660,4
20230718,141700,292212234,1651,1651,1651,1651,100
20230718,141600,292047134,1651,1651,1651,1651,1
20230718,141500,292045483,1660,1660,1660,1660,1
20230718,141400,292043823,1660,1660,1660,1660,3
20230718,141300,292038843,1661,1661,1661,1661,361
20230718,141200,291439222,1661,1661,1661,1661,0
20230718,141100,291439222,1661,1650,1661,1650,141
20230718,141000,291206371,1650,1650,1650,1650,0
20230718,140900,291206371,1650,1650,1652,1650,1272
20230718,140800,289107568,1650,1651,1651,1650,505
20230718,140700,288273921,1651,1652,1652,1651,6953
20230718,140600,276792788,1653,1653,1653,1653,648
20230718,140500,275721644,1654,1654,1654,1654,1791
20230718,140400,272759330,1655,1655,1655,1655,80
20230718,140300,272626930,1655,1655,1655,1655,358
20230718,140200,272034440,1655,1655,1655,1655,50
20230718,140100,271951690,1655,1655,1655,1655,1050
20230718,140000,270213940,1655,1655,1655,1655,0
20230718,135900,270213940,1655,1655,1655,1655,0
20230718,135800,270213940,1655,1655,1655,1655,0
20230718,135700,270213940,1655,1655,1655,1655,517
20230718,135600,269358305,1655,1655,1655,1655,1060
20230718,135500,267604005,1657,1657,1657,1657,0
20230718,135400,267604005,1657,1657,1657,1657,0
20230718,135300,267604005,1657,1657,1657,1657,1
20230718,135200,267602348,1657,1657,1657,1657,0
20230718,135100,267602348,1657,1657,1657,1657,0
20230718,135000,267602348,1657,1657,1657,1657,0
20230718,134900,267602348,1657,1657,1657,1657,0
20230718,134800,267602348,1657,1657,1657,1657,0
20230718,134700,267602348,1657,1657,1657,1657,0
20230718,134600,267602348,1657,1656,1657,1656,2648
20230718,134500,263214613,1655,1655,1655,1655,0
20230718,134400,263214613,1655,1655,1655,1655,0
20230718,134300,263214613,1655,1655,1655,1655,0
20230718,134200,263214613,1655,1655,1655,1655,0
20230718,134100,263214613,1655,1657,1657,1655,2081
20230718,134000,259769888,1657,1658,1658,1657,110
20230718,133900,259587617,1657,1657,1657,1657,0
20230718,133800,259587617,1657,1657,1657,1657,0
20230718,133700,259587617,1657,1657,1657,1657,0
20230718,133600,259587617,1657,1657,1657,1657,0
20230718,133500,259587617,1657,1657,1657,1657,0
20230718,133400,259587617,1657,1657,1657,1657,0
20230718,133300,259587617,1657,1657,1657,1657,0
20230718,133200,259587617,1657,1657,1657,1657,0
20230718,133100,259587617,1657,1657,1657,1657,1060
20230718,133000,257831197,1657,1657,1657,1657,0
20230718,132900,257831197,1657,1657,1658,1657,442
20230718,132800,257098461,1656,1656,1656,1656,0
20230718,132700,257098461,1656,1656,1656,1656,0
20230718,132600,257098461,1656,1656,1656,1656,0
20230718,132500,257098461,1656,1656,1656,1656,0
20230718,132400,257098461,1656,1656,1656,1656,0
20230718,132300,257098461,1656,1656,1656,1656,0
20230718,132200,257098461,1656,1656,1656,1656,0
20230718,132100,257098461,1656,1656,1656,1656,0
20230718,132000,257098461,1656,1658,1658,1656,2315
20230718,131900,253263792,1658,1658,1658,1658,0
20230718,131800,253263792,1658,1659,1659,1658,1000
20230718,131700,251605590,1659,1659,1659,1659,30
20230718,131600,251555820,1659,1659,1659,1659,1
20230718,131500,251554161,1669,1669,1669,1669,0
20230718,131400,251554161,1669,1669,1669,1669,0
20230718,131300,251554161,1669,1669,1669,1669,0
20230718,131200,251554161,1669,1669,1669,1669,5
20230718,131100,251545816,1669,1669,1669,1669,1
20230718,131000,251544147,1669,1669,1669,1669,0
20230718,130900,251544147,1669,1669,1669,1669,2
20230718,130800,251540809,1669,1669,1669,1669,98
20230718,130700,251377247,1668,1668,1668,1668,0
20230718,130600,251377247,1668,1668,1668,1668,16
20230718,130500,251350559,1668,1667,1668,1667,600
20230718,130400,250349774,1668,1668,1668,1668,0
20230718,130300,250349774,1668,1668,1669,1668,80
20230718,130200,250216317,1668,1668,1668,1668,70
20230718,130100,250099557,1655,1655,1655,1655,0
20230718,130000,250099557,1655,1655,1655,1655,0
20230718,125900,250099557,1655,1655,1655,1655,0
20230718,125800,250099557,1655,1655,1655,1655,0
20230718,125700,250099557,1655,1655,1655,1655,2
20230718,125600,250096247,1670,1670,1670,1670,0
20230718,125500,250096247,1670,1670,1670,1670,0
20230718,125400,250096247,1670,1670,1670,1670,0
20230718,125300,250096247,1670,1670,1670,1670,0
20230718,125200,250096247,1670,1670,1670,1670,0
20230718,125100,250096247,1670,1663,1670,1663,1133
20230718,125000,248210668,1653,1663,1664,1653,2587
20230718,124900,243913269,1665,1665,1665,1665,21
20230718,124800,243878304,1653,1653,1653,1653,0
20230718,124700,243878304,1653,1653,1653,1653,2210
20230718,124600,240225174,1652,1652,1652,1652,4
20230718,124500,240218566,1651,1651,1651,1651,0
20230718,124400,240218566,1651,1651,1651,1651,0
20230718,124300,240218566,1651,1659,1659,1651,263
20230718,124200,239784260,1651,1651,1651,1651,0
20230718,124100,239784260,1651,1651,1651,1651,0
20230718,124000,239784260,1651,1651,1651,1651,0
20230718,123900,239784260,1651,1662,1662,1651,2972
20230718,123800,234875015,1662,1655,1662,1655,335
20230718,123700,234319659,1665,1665,1665,1665,0
20230718,123600,234319659,1665,1665,1665,1665,0
20230718,123500,234319659,1665,1665,1665,1665,0
20230718,123400,234319659,1665,1665,1665,1665,0
20230718,123300,234319659,1665,1665,1665,1665,0
20230718,123200,234319659,1665,1665,1665,1665,300
20230718,123100,233820159,1669,1669,1669,1669,0
20230718,123000,233820159,1669,1661,1669,1655,40
20230718,122900,233753655,1662,1662,1662,1662,1
20230718,122800,233751993,1662,1662,1662,1662,0
20230718,122700,233751993,1662,1662,1662,1662,0
20230718,122600,233751993,1662,1662,1662,1662,0
20230718,122500,233751993,1662,1662,1662,1662,1
20230718,122400,233750331,1663,1663,1663,1663,61
20230718,122300,233648888,1663,1663,1663,1663,1
20230718,122200,233647225,1663,1662,1663,1662,2
20230718,122100,233643900,1655,1655,1655,1655,8
20230718,122000,233630660,1667,1667,1667,1667,0
20230718,121900,233630660,1667,1667,1667,1667,200
20230718,121800,233297260,1655,1655,1655,1655,0
20230718,121700,233297260,1655,1658,1658,1655,471
20230718,121600,232517653,1655,1658,1658,1655,102
20230718,121500,232348616,1671,1671,1671,1671,0
20230718,121400,232348616,1671,1671,1671,1671,10
20230718,121300,232331906,1655,1655,1655,1655,0
20230718,121200,232331906,1655,1662,1662,1655,300
20230718,121100,231835072,1674,1672,1674,1669,1235
20230718,121000,229773829,1675,1675,1675,1675,60
20230718,120900,229673329,1674,1674,1674,1674,242
20230718,120800,229268221,1674,1669,1674,1669,550
20230718,120700,228349607,1669,1668,1669,1668,50
20230718,120600,228266206,1656,1656,1656,1656,668
20230718,120500,227159998,1669,1669,1669,1669,29
20230718,120400,227111597,1669,1669,1669,1669,0
20230718,120300,227111597,1669,1667,1669,1667,33
20230718,120200,227056534,1666,1666,1666,1666,2500
20230718,120100,222891534,1650,1650,1650,1650,0
20230718,120000,222891534,1650,1650,1650,1650,0
20230718,115900,222891534,1650,1657,1657,1650,1160
20230718,115800,220975370,1657,1657,1657,1657,641
20230718,115700,219913233,1657,1657,1657,1657,5293
20230718,115600,211142732,1657,1657,1657,1657,3
20230718,115500,211137761,1657,1657,1657,1657,1
20230718,115400,211136104,1657,1657,1657,1657,0
20230718,115300,211136104,1657,1657,1657,1657,200
20230718,115200,210804704,1657,1657,1658,1657,132
20230718,115100,210585971,1657,1657,1657,1657,4
20230718,115000,210579343,1659,1659,1659,1659,9
20230718,114900,210564412,1660,1660,1660,1660,0
20230718,114800,210564412,1660,1660,1660,1660,440
20230718,114700,209834012,1657,1658,1658,1657,100
20230718,114600,209668268,1659,1663,1663,1659,193
20230718,114500,209347585,1670,1670,1670,1670,0
20230718,114400,209347585,1670,1670,1670,1670,200
20230718,114300,209013585,1670,1670,1670,1670,222
20230718,114200,208642845,1670,1670,1670,1670,0
20230718,114100,208642845,1670,1670,1670,1670,23
20230718,114000,208604435,1662,1665,1665,1662,17
20230718,113900,208576166,1669,1669,1669,1669,864
20230718,113800,207134150,1665,1668,1668,1665,22
20230718,113700,207097480,1669,1669,1669,1669,136
20230718,113600,206870496,1670,1669,1670,1669,745
20230718,113500,205626382,1669,1665,1669,1665,1000
20230718,113400,203958005,1652,1651,1652,1651,36
20230718,113300,203898551,1651,1651,1651,1651,72
20230718,113200,203779679,1660,1660,1660,1660,0
20230718,113100,203779679,1660,1660,1660,1660,1239
20230718,113000,201722939,1651,1651,1651,1651,0
20230718,112900,201722939,1651,1651,1651,1651,0
20230718,112800,201722939,1651,1658,1658,1649,3717
20230718,112700,195562156,1647,1647,1647,1647,0
20230718,112600,195562156,1647,1647,1647,1647,1000
20230718,112500,193915156,1647,1655,1660,1647,3108
20230718,112400,188766201,1646,1653,1654,1646,53
20230718,112300,188678920,1654,1646,1654,1646,84
20230718,112200,188540612,1646,1648,1648,1646,2536
20230718,112100,184361648,1645,1646,1646,1645,433
20230718,112000,183649062,1646,1646,1646,1646,1
20230718,111900,183647416,1648,1649,1649,1648,748
20230718,111800,182414707,1648,1648,1648,1648,0
20230718,111700,182414707,1648,1658,1658,1648,2630
20230718,111600,178073325,1651,1652,1652,1651,701
20230718,111500,176915672,1651,1652,1652,1651,1622
20230718,111400,174237677,1651,1651,1651,1651,300
20230718,111300,173742377,1651,1652,1652,1651,977
20230718,111200,172129280,1651,1651,1651,1651,0
20230718,111100,172129280,1651,1660,1660,1651,7731
20230718,111000,159355957,1660,1660,1660,1660,364
20230718,110900,158751717,1660,1663,1663,1660,2337
20230718,110800,154868767,1663,1663,1663,1663,10
20230718,110700,154852137,1664,1664,1664,1664,0
20230718,110600,154852137,1664,1665,1665,1664,1498
20230718,110500,152358616,1666,1666,1666,1666,824
20230718,110400,150985832,1674,1674,1674,1674,8
20230718,110300,150972440,1674,1674,1674,1674,0
20230718,110200,150972440,1674,1674,1674,1674,60
20230718,110100,150872000,1675,1675,1675,1675,0
20230718,110000,150872000,1675,1675,1675,1675,0
20230718,105900,150872000,1675,1675,1675,1675,15
20230718,105800,150846875,1675,1675,1675,1675,0
20230718,105700,150846875,1675,1670,1675,1670,105
20230718,105600,150671090,1670,1670,1670,1670,302
20230718,105500,150166750,1670,1670,1670,1670,198
20230718,105400,149836090,1670,1670,1670,1670,2
20230718,105300,149832750,1671,1671,1671,1671,5
20230718,105200,149824395,1672,1667,1672,1667,154
20230718,105100,149567363,1667,1667,1667,1667,3
20230718,105000,149562362,1669,1669,1669,1669,70
20230718,104900,149445532,1669,1669,1669,1669,0
20230718,104800,149445532,1669,1669,1669,1669,182
20230718,104700,149141774,1669,1666,1669,1666,10
20230718,104600,149125102,1666,1669,1669,1666,243
20230718,104500,148719625,1669,1669,1669,1669,50
20230718,104400,148636175,1665,1665,1665,1665,270
20230718,104300,148186625,1665,1665,1665,1665,0
20230718,104200,148186625,1665,1665,1665,1665,0
20230718,104100,148186625,1665,1665,1665,1665,1215
20230718,104000,146163650,1665,1665,1665,1665,8
20230718,103900,146150330,1670,1670,1670,1670,0
20230718,103800,146150330,1670,1670,1670,1670,20
20230718,103700,146116930,1670,1670,1670,1670,50
20230718,103600,146033430,1671,1671,1671,1671,0
20230718,103500,146033430,1671,1671,1671,1671,284
20230718,103400,145558866,1672,1672,1672,1672,0
20230718,103300,145558866,1672,1672,1672,1672,0
20230718,103200,145558866,1672,1672,1672,1672,0
20230718,103100,145558866,1672,1671,1672,1671,288
20230718,103000,145077508,1671,1671,1671,1671,55
20230718,102900,144985603,1672,1672,1672,1672,0
20230718,102800,144985603,1672,1673,1673,1672,33
20230718,102700,144930404,1673,1671,1673,1662,79
20230718,102600,144798349,1671,1671,1671,1671,0
20230718,102500,144798349,1671,1671,1671,1671,0
20230718,102400,144798349,1671,1671,1671,1671,10
20230718,102300,144781639,1674,1674,1674,1674,0
20230718,102200,144781639,1674,1674,1674,1674,0
20230718,102100,144781639,1674,1674,1674,1674,0
20230718,102000,144781639,1674,1674,1674,1674,0
20230718,101900,144781639,1674,1674,1674,1674,9
20230718,101800,144766573,1674,1671,1675,1661,175
20230718,101700,144474475,1671,1670,1671,1670,516
20230718,101600,143612640,1670,1653,1670,1653,251
20230718,101500,143193488,1670,1670,1670,1670,0
20230718,101400,143193488,1670,1663,1670,1652,492
20230718,101300,142376466,1663,1662,1663,1662,1218
20230718,101200,140352110,1662,1655,1662,1652,3030
20230718,101100,135343105,1655,1656,1665,1655,355
20230718,101000,134755534,1655,1655,1655,1655,0
20230718,100900,134755534,1655,1665,1665,1655,2030
20230718,100800,131394634,1655,1655,1655,1655,0
20230718,100700,131394634,1655,1659,1659,1655,1549
20230718,100600,128828224,1670,1661,1670,1661,102
20230718,100500,128658793,1660,1666,1666,1660,7729
20230718,100400,115828313,1670,1670,1670,1670,311
20230718,100300,115308943,1660,1660,1660,1660,110
20230718,100200,115126343,1660,1663,1663,1660,7006
20230718,100100,103491883,1671,1671,1671,1671,0
20230718,100000,103491883,1671,1671,1671,1671,0
20230718,095900,103491883,1671,1671,1671,1671,0
20230718,095800,103491883,1671,1671,1671,1671,7
20230718,095700,103480186,1671,1671,1671,1671,0
20230718,095600,103480186,1671,1671,1671,1671,1
20230718,095500,103478515,1660,1672,1672,1660,3623
20230718,095400,97461638,1661,1661,1661,1661,0
20230718,095300,97461638,1661,1662,1662,1661,2605
20230718,095200,93134732,1661,1669,1669,1661,8321
20230718,095100,79303060,1668,1668,1668,1667,1313
20230718,095000,77114189,1668,1668,1668,1668,0
20230718,094900,77114189,1668,1679,1679,1667,459
20230718,094800,76348788,1667,1668,1668,1667,399
20230718,094700,75683355,1668,1671,1671,1668,499
20230718,094600,74850255,1684,1674,1684,1670,3093
20230718,094500,69678113,1677,1677,1677,1675,3335
20230718,094400,64087582,1677,1679,1679,1677,3761
20230718,094300,57779454,1679,1679,1679,1679,0
20230718,094200,57779454,1679,1679,1679,1679,1273
20230718,094100,55642087,1679,1680,1680,1679,1118
20230718,094000,53763965,1689,1689,1689,1689,0
20230718,093900,53763965,1689,1689,1689,1689,0
20230718,093800,53763965,1689,1689,1689,1689,30
20230718,093700,53713295,1689,1689,1689,1689,1
20230718,093600,53711606,1689,1689,1689,1689,200
20230718,093500,53373806,1679,1681,1681,1679,200
20230718,093400,53037896,1688,1688,1688,1688,0
20230718,093300,53037896,1688,1688,1689,1688,1326
20230718,093200,50798631,1689,1689,1689,1679,561
20230718,093100,49856005,1690,1683,1690,1683,603
20230718,093000,48840938,1683,1683,1683,1683,4
20230718,092900,48834206,1683,1685,1685,1683,9
20230718,092800,48819053,1685,1684,1685,1683,39
20230718,092700,48753370,1684,1684,1684,1684,1
20230718,092600,48751686,1685,1680,1685,1678,222
20230718,092500,48378723,1679,1676,1679,1676,486
20230718,092400,47563842,1679,1680,1680,1679,179
20230718,092300,47263151,1680,1683,1689,1680,2042
20230718,092200,43828286,1690,1682,1690,1681,544
20230718,092100,42913060,1682,1683,1683,1682,246
20230718,092000,42499088,1683,1683,1683,1683,0
20230718,091900,42499088,1683,1683,1683,1683,488
20230718,091800,41677784,1696,1696,1696,1696,0
20230718,091700,41677784,1696,1695,1696,1695,44
20230718,091600,41603183,1698,1698,1698,1698,0
20230718,091500,41603183,1698,1685,1698,1683,626
20230718,091400,40548492,1698,1685,1698,1685,2
20230718,091300,40545109,1681,1682,1682,1681,1000
20230718,091200,38863933,1681,1681,1681,1681,0
20230718,091100,38863933,1681,1681,1698,1681,1016
20230718,091000,37141638,1681,1682,1682,1681,288
20230718,090900,36657472,1680,1690,1690,1680,3635
20230718,090800,30514342,1690,1703,1703,1690,477
20230718,090700,29705712,1703,1703,1708,1703,949
20230718,090600,28089515,1699,1691,1699,1691,2792
20230718,090500,23356036,1691,1701,1703,1651,4138
20230718,090400,16454138,1701,1710,1710,1701,4784
20230718,090300,8294999,1710,1708,1710,1708,205
20230718,090200,7944457,1729,1718,1729,1701,1828
20230718,090100,4816237,1724,1734,1734,1724,1386
20230718,090000,2424794,1737,1737,1737,1735,1396