KissMeData/009270/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185000,134237323,1440,1440,1440,1440,10854
20230714,184900,134237323,1440,1440,1440,1440,0
20230714,184800,134237323,1440,1440,1440,1440,0
20230714,184700,134237323,1440,1440,1440,1440,0
20230714,184600,134237323,1440,1440,1440,1440,0
20230714,184500,134237323,1440,1440,1440,1440,0
20230714,184400,134237323,1440,1440,1440,1440,0
20230714,184300,134237323,1440,1440,1440,1440,0
20230714,184200,134237323,1440,1440,1440,1440,0
20230714,184100,134237323,1440,1440,1440,1440,0
20230714,184000,134237323,1440,1440,1440,1440,0
20230714,183900,134237323,1440,1440,1440,1440,0
20230714,183800,134237323,1440,1440,1440,1440,0
20230714,183700,134237323,1440,1440,1440,1440,0
20230714,183600,134237323,1440,1440,1440,1440,0
20230714,183500,134237323,1440,1440,1440,1440,0
20230714,183400,134237323,1440,1440,1440,1440,0
20230714,183300,134237323,1440,1440,1440,1440,0
20230714,183200,134237323,1440,1440,1440,1440,0
20230714,183100,134237323,1440,1440,1440,1440,0
20230714,183000,134237323,1440,1440,1440,1440,0
20230714,182900,134237323,1440,1440,1440,1440,0
20230714,182800,134237323,1440,1440,1440,1440,0
20230714,182700,134237323,1440,1440,1440,1440,0
20230714,182600,134237323,1440,1440,1440,1440,0
20230714,182500,134237323,1440,1440,1440,1440,0
20230714,182400,134237323,1440,1440,1440,1440,0
20230714,182300,134237323,1440,1440,1440,1440,0
20230714,182200,134237323,1440,1440,1440,1440,0
20230714,182100,134237323,1440,1440,1440,1440,0
20230714,182000,134237323,1440,1440,1440,1440,10854
20230714,181900,134237323,1440,1440,1440,1440,0
20230714,181800,134237323,1440,1440,1440,1440,0
20230714,181700,134237323,1440,1440,1440,1440,0
20230714,181600,134237323,1440,1440,1440,1440,0
20230714,181500,134237323,1440,1440,1440,1440,0
20230714,181400,134237323,1440,1440,1440,1440,0
20230714,181300,134237323,1440,1440,1440,1440,0
20230714,181200,134237323,1440,1440,1440,1440,0
20230714,181100,134237323,1440,1440,1440,1440,0
20230714,181000,134237323,1440,1440,1440,1440,0
20230714,180900,134237323,1440,1440,1440,1440,0
20230714,180800,134237323,1440,1440,1440,1440,0
20230714,180700,134237323,1440,1440,1440,1440,0
20230714,180600,134237323,1440,1440,1440,1440,0
20230714,180500,134237323,1440,1440,1440,1440,0
20230714,180400,134237323,1440,1440,1440,1440,0
20230714,180300,134237323,1440,1440,1440,1440,0
20230714,180200,134237323,1440,1440,1440,1440,0
20230714,180100,134237323,1440,1440,1440,1440,0
20230714,180000,134237323,1440,1440,1440,1440,0
20230714,175900,134237323,1440,1440,1440,1440,0
20230714,175800,134237323,1440,1440,1440,1440,0
20230714,175700,134237323,1440,1440,1440,1440,0
20230714,175600,134237323,1440,1440,1440,1440,0
20230714,175500,134237323,1440,1440,1440,1440,0
20230714,175400,134237323,1440,1440,1440,1440,0
20230714,175300,134237323,1440,1440,1440,1440,0
20230714,175200,134237323,1440,1440,1440,1440,0
20230714,175100,134237323,1440,1440,1440,1440,0
20230714,175000,134237323,1440,1440,1440,1440,10854
20230714,174900,134237323,1440,1440,1440,1440,0
20230714,174800,134237323,1440,1440,1440,1440,0
20230714,174700,134237323,1440,1440,1440,1440,0
20230714,174600,134237323,1440,1440,1440,1440,0
20230714,174500,134237323,1440,1440,1440,1440,0
20230714,174400,134237323,1440,1440,1440,1440,0
20230714,174300,134237323,1440,1440,1440,1440,0
20230714,174200,134237323,1440,1440,1440,1440,0
20230714,174100,134237323,1440,1440,1440,1440,0
20230714,174000,134237323,1440,1440,1440,1440,0
20230714,173900,134237323,1440,1440,1440,1440,0
20230714,173800,134237323,1440,1440,1440,1440,0
20230714,173700,134237323,1440,1440,1440,1440,0
20230714,173600,134237323,1440,1440,1440,1440,0
20230714,173500,134237323,1440,1440,1440,1440,0
20230714,173400,134237323,1440,1440,1440,1440,0
20230714,173300,134237323,1440,1440,1440,1440,0
20230714,173200,134237323,1440,1440,1440,1440,0
20230714,173100,134237323,1440,1440,1440,1440,0
20230714,173000,134237323,1440,1440,1440,1440,0
20230714,172900,134237323,1440,1440,1440,1440,0
20230714,172800,134237323,1440,1440,1440,1440,0
20230714,172700,134237323,1440,1440,1440,1440,0
20230714,172600,134237323,1440,1440,1440,1440,0
20230714,172500,134237323,1440,1440,1440,1440,0
20230714,172400,134237323,1440,1440,1440,1440,0
20230714,172300,134237323,1440,1440,1440,1440,0
20230714,172200,134237323,1440,1440,1440,1440,0
20230714,172100,134237323,1440,1440,1440,1440,0
20230714,172000,134237323,1440,1440,1440,1440,10854
20230714,171900,134237323,1440,1440,1440,1440,0
20230714,171800,134237323,1440,1440,1440,1440,0
20230714,171700,134237323,1440,1440,1440,1440,0
20230714,171600,134237323,1440,1440,1440,1440,0
20230714,171500,134237323,1440,1440,1440,1440,0
20230714,171400,134237323,1440,1440,1440,1440,0
20230714,171300,134237323,1440,1440,1440,1440,0
20230714,171200,134237323,1440,1440,1440,1440,0
20230714,171100,134237323,1440,1440,1440,1440,0
20230714,171000,134237323,1440,1440,1440,1440,0
20230714,170900,134237323,1440,1440,1440,1440,0
20230714,170800,134237323,1440,1440,1440,1440,0
20230714,170700,134237323,1440,1440,1440,1440,0
20230714,170600,134237323,1440,1440,1440,1440,0
20230714,170500,134237323,1440,1440,1440,1440,0
20230714,170400,134237323,1440,1440,1440,1440,0
20230714,170300,134237323,1440,1440,1440,1440,0
20230714,170200,134237323,1440,1440,1440,1440,0
20230714,170100,134237323,1440,1440,1440,1440,0
20230714,170000,134237323,1440,1440,1440,1440,0
20230714,165900,134237323,1440,1440,1440,1440,0
20230714,165800,134237323,1440,1440,1440,1440,0
20230714,165700,134237323,1440,1440,1440,1440,0
20230714,165600,134237323,1440,1440,1440,1440,0
20230714,165500,134237323,1440,1440,1440,1440,0
20230714,165400,134237323,1440,1440,1440,1440,0
20230714,165300,134237323,1440,1440,1440,1440,0
20230714,165200,134237323,1440,1440,1440,1440,0
20230714,165100,134237323,1440,1440,1440,1440,0
20230714,165000,134237323,1440,1440,1440,1440,10854
20230714,164900,134237323,1440,1440,1440,1440,0
20230714,164800,134237323,1440,1440,1440,1440,0
20230714,164700,134237323,1440,1440,1440,1440,0
20230714,164600,134237323,1440,1440,1440,1440,0
20230714,164500,134237323,1440,1440,1440,1440,0
20230714,164400,134237323,1440,1440,1440,1440,0
20230714,164300,134237323,1440,1440,1440,1440,0
20230714,164200,134237323,1440,1440,1440,1440,0
20230714,164100,134237323,1440,1440,1440,1440,0
20230714,164000,134237323,1440,1440,1440,1440,0
20230714,163900,134237323,1440,1440,1440,1440,0
20230714,163800,134237323,1440,1440,1440,1440,0
20230714,163700,134237323,1440,1440,1440,1440,0
20230714,163600,134237323,1440,1440,1440,1440,0
20230714,163500,134237323,1440,1440,1440,1440,0
20230714,163400,134237323,1440,1440,1440,1440,0
20230714,163300,134237323,1440,1440,1440,1440,0
20230714,163200,134237323,1440,1440,1440,1440,0
20230714,163100,134237323,1440,1440,1440,1440,0
20230714,163000,134237323,1440,1440,1440,1440,0
20230714,162900,134237323,1440,1440,1440,1440,0
20230714,162800,134237323,1440,1440,1440,1440,0
20230714,162700,134237323,1440,1440,1440,1440,0
20230714,162600,134237323,1440,1440,1440,1440,0
20230714,162500,134237323,1440,1440,1440,1440,0
20230714,162400,134237323,1440,1440,1440,1440,0
20230714,162300,134237323,1440,1440,1440,1440,0
20230714,162200,134237323,1440,1440,1440,1440,0
20230714,162100,134237323,1440,1440,1440,1440,0
20230714,162000,134237323,1440,1440,1440,1440,10854
20230714,161900,134237323,1440,1440,1440,1440,0
20230714,161800,134237323,1440,1440,1440,1440,0
20230714,161700,134237323,1440,1440,1440,1440,0
20230714,161600,134237323,1440,1440,1440,1440,0
20230714,161500,134237323,1440,1440,1440,1440,0
20230714,161400,134237323,1440,1440,1440,1440,0
20230714,161300,134237323,1440,1440,1440,1440,0
20230714,161200,134237323,1440,1440,1440,1440,0
20230714,161100,134237323,1440,1440,1440,1440,0
20230714,161000,134237323,1440,1440,1440,1440,0
20230714,160900,134237323,1440,1440,1440,1440,0
20230714,160800,134237323,1440,1440,1440,1440,0
20230714,160700,134237323,1440,1440,1440,1440,0
20230714,160600,134237323,1440,1440,1440,1440,0
20230714,160500,134237323,1440,1440,1440,1440,0
20230714,160400,134237323,1440,1440,1440,1440,0
20230714,160300,134237323,1440,1440,1440,1440,0
20230714,160200,134237323,1440,1440,1440,1440,0
20230714,160100,134237323,1440,1440,1440,1440,0
20230714,160000,134237323,1440,1440,1440,1440,0
20230714,155900,134237323,1440,1440,1440,1440,0
20230714,155800,134237323,1440,1440,1440,1440,0
20230714,155700,134237323,1440,1440,1440,1440,0
20230714,155600,134237323,1440,1440,1440,1440,0
20230714,155500,134237323,1440,1440,1440,1440,0
20230714,155400,134237323,1440,1440,1440,1440,0
20230714,155300,134237323,1440,1440,1440,1440,0
20230714,155200,134237323,1440,1440,1440,1440,0
20230714,155100,134237323,1440,1440,1440,1440,0
20230714,155000,134237323,1440,1440,1440,1440,10854
20230714,154900,134237323,1440,1440,1440,1440,0
20230714,154800,134237323,1440,1440,1440,1440,0
20230714,154700,134237323,1440,1440,1440,1440,0
20230714,154600,134237323,1440,1440,1440,1440,0
20230714,154500,134237323,1440,1440,1440,1440,0
20230714,154400,134237323,1440,1440,1440,1440,0
20230714,154300,134237323,1440,1440,1440,1440,0
20230714,154200,134237323,1440,1440,1440,1440,0
20230714,154100,134237323,1440,1440,1440,1440,0
20230714,154000,134237323,1440,1440,1440,1440,0
20230714,153900,134237323,1440,1440,1440,1440,0
20230714,153800,134237323,1440,1440,1440,1440,0
20230714,153700,134237323,1440,1440,1440,1440,0
20230714,153600,134237323,1440,1440,1440,1440,0
20230714,153500,134237323,1440,1440,1440,1440,0
20230714,153400,134237323,1440,1440,1440,1440,0
20230714,153300,134237323,1440,1440,1440,1440,0
20230714,153200,134237323,1440,1440,1440,1440,0
20230714,153100,134237323,1440,1440,1440,1440,0
20230714,153000,134237323,1440,1440,1440,1440,10854
20230714,152900,118607563,1438,1438,1438,1438,0
20230714,152800,118607563,1438,1438,1438,1438,0
20230714,152700,118607563,1438,1438,1438,1438,0
20230714,152600,118607563,1438,1438,1438,1438,0
20230714,152500,118607563,1438,1438,1438,1438,0
20230714,152400,118607563,1438,1438,1438,1438,0
20230714,152300,118607563,1438,1438,1438,1438,0
20230714,152200,118607563,1438,1438,1438,1438,0
20230714,152100,118607563,1438,1438,1438,1438,0
20230714,152000,118607563,1438,1438,1438,1438,0
20230714,151900,118607563,1438,1438,1438,1434,106
20230714,151800,118455399,1438,1438,1438,1438,404
20230714,151700,117874447,1438,1438,1438,1438,300
20230714,151600,117443047,1438,1433,1438,1433,5240
20230714,151500,109928834,1433,1433,1433,1432,170
20230714,151400,109685301,1433,1433,1433,1432,2102
20230714,151300,106675212,1433,1433,1433,1431,94
20230714,151200,106540666,1433,1433,1433,1430,437
20230714,151100,105915235,1433,1433,1433,1430,164
20230714,151000,105680634,1433,1431,1433,1430,157
20230714,150900,105456106,1431,1431,1433,1430,179
20230714,150800,105200016,1433,1433,1433,1431,166
20230714,150700,104962418,1431,1431,1431,1430,583
20230714,150600,104128499,1431,1430,1433,1430,180
20230714,150500,103871068,1431,1433,1433,1430,163
20230714,150400,103637789,1433,1430,1433,1430,145
20230714,150300,103430370,1431,1430,1433,1430,383
20230714,150200,102882425,1431,1433,1433,1430,214
20230714,150100,102576210,1433,1430,1433,1430,227
20230714,150000,102251510,1434,1430,1434,1430,133
20230714,145900,102061316,1434,1434,1434,1430,139
20230714,145800,101862534,1430,1430,1434,1430,235
20230714,145700,101526452,1430,1431,1431,1430,5183
20230714,145600,94112770,1432,1431,1432,1430,871
20230714,145500,92865730,1430,1431,1431,1430,161
20230714,145400,92635395,1431,1430,1431,1430,165
20230714,145300,92399358,1431,1431,1431,1431,47
20230714,145200,92332101,1430,1431,1432,1430,190
20230714,145100,92060276,1431,1431,1431,1431,130
20230714,145000,91874246,1431,1431,1431,1431,788
20230714,144900,90746618,1431,1431,1432,1431,199
20230714,144800,90461844,1431,1431,1432,1431,135
20230714,144700,90268658,1431,1432,1432,1431,165
20230714,144600,90032513,1431,1431,1432,1431,298
20230714,144500,89605977,1431,1431,1431,1431,1317
20230714,144400,87721350,1432,1431,1432,1431,140
20230714,144300,87521009,1431,1431,1431,1431,191
20230714,144200,87247688,1431,1431,1432,1431,647
20230714,144100,86321820,1431,1431,1431,1431,135
20230714,144000,86128635,1431,1432,1432,1431,204
20230714,143900,85836706,1431,1431,1431,1431,760
20230714,143800,84749146,1431,1431,1431,1431,136
20230714,143700,84554530,1431,1432,1432,1431,995
20230714,143600,83129825,1432,1431,1432,1431,136
20230714,143500,82935206,1431,1431,1431,1431,195
20230714,143400,82656161,1431,1431,1431,1431,161
20230714,143300,82425770,1432,1431,1432,1431,535
20230714,143200,81659785,1431,1431,1431,1431,139
20230714,143100,81460876,1431,1432,1432,1431,198
20230714,143000,81177394,1432,1432,1432,1432,134
20230714,142900,80985506,1432,1431,1432,1431,582
20230714,142800,80152219,1432,1431,1432,1431,299
20230714,142700,79724190,1431,1431,1431,1431,132
20230714,142600,79535298,1431,1431,1431,1431,193
20230714,142500,79259115,1431,1431,1431,1431,61
20230714,142400,79171824,1431,1431,1431,1431,133
20230714,142300,78981501,1431,1432,1432,1431,157
20230714,142200,78756813,1432,1431,1432,1431,190
20230714,142100,78484792,1431,1431,1431,1431,136
20230714,142000,78290176,1432,1432,1432,1432,139
20230714,141900,78091128,1432,1434,1434,1432,151
20230714,141800,77874890,1432,1432,1432,1432,203
20230714,141700,77584194,1432,1433,1433,1432,229
20230714,141600,77256099,1433,1434,1434,1433,235
20230714,141500,76919244,1433,1433,1433,1433,107
20230714,141400,76765913,1434,1434,1434,1434,41
20230714,141300,76707119,1434,1434,1434,1434,0
20230714,141200,76707119,1434,1434,1434,1434,0
20230714,141100,76707119,1434,1434,1434,1434,17
20230714,141000,76682741,1434,1434,1434,1434,0
20230714,140900,76682741,1434,1434,1434,1434,490
20230714,140800,75980081,1433,1433,1433,1433,49
20230714,140700,75909864,1433,1434,1434,1433,42
20230714,140600,75849637,1434,1434,1434,1434,2
20230714,140500,75846769,1434,1434,1434,1434,0
20230714,140400,75846769,1434,1434,1434,1434,3513
20230714,140300,70809127,1434,1434,1434,1434,100
20230714,140200,70665727,1434,1434,1434,1434,123
20230714,140100,70489345,1432,1432,1432,1432,228
20230714,140000,70162849,1432,1432,1432,1432,14
20230714,135900,70142801,1432,1432,1432,1432,1
20230714,135800,70141369,1432,1432,1432,1432,3
20230714,135700,70137073,1432,1432,1432,1432,25
20230714,135600,70101273,1432,1432,1432,1432,38
20230714,135500,70046857,1432,1432,1432,1432,0
20230714,135400,70046857,1432,1432,1432,1432,0
20230714,135300,70046857,1432,1432,1432,1432,151
20230714,135200,69830625,1432,1432,1432,1432,44
20230714,135100,69767617,1432,1432,1432,1432,0
20230714,135000,69767617,1432,1432,1432,1432,57
20230714,134900,69685993,1432,1432,1432,1432,243
20230714,134800,69338017,1432,1432,1432,1432,0
20230714,134700,69338017,1432,1432,1432,1432,0
20230714,134600,69338017,1432,1432,1432,1432,6
20230714,134500,69329425,1432,1432,1432,1432,0
20230714,134400,69329425,1432,1432,1432,1432,3
20230714,134300,69325129,1432,1432,1432,1432,0
20230714,134200,69325129,1432,1432,1432,1432,0
20230714,134100,69325129,1432,1432,1432,1432,0
20230714,134000,69325129,1432,1432,1432,1432,0
20230714,133900,69325129,1432,1432,1432,1432,0
20230714,133800,69325129,1432,1432,1432,1432,32
20230714,133700,69279305,1432,1432,1432,1432,0
20230714,133600,69279305,1432,1431,1432,1431,303
20230714,133500,68845412,1431,1431,1431,1431,0
20230714,133400,68845412,1431,1431,1431,1431,1
20230714,133300,68843981,1431,1431,1431,1431,0
20230714,133200,68843981,1431,1431,1431,1431,1
20230714,133100,68842550,1432,1432,1432,1432,12
20230714,133000,68825366,1432,1432,1432,1432,0
20230714,132900,68825366,1432,1432,1432,1432,0
20230714,132800,68825366,1432,1432,1432,1432,19
20230714,132700,68798158,1432,1432,1432,1432,0
20230714,132600,68798158,1432,1432,1432,1432,0
20230714,132500,68798158,1432,1432,1432,1432,0
20230714,132400,68798158,1432,1432,1432,1432,23
20230714,132300,68765222,1432,1432,1432,1432,0
20230714,132200,68765222,1432,1432,1432,1432,1
20230714,132100,68763790,1432,1432,1432,1432,0
20230714,132000,68763790,1432,1432,1432,1432,42
20230714,131900,68703646,1432,1432,1432,1432,0
20230714,131800,68703646,1432,1432,1432,1432,0
20230714,131700,68703646,1432,1432,1432,1432,28
20230714,131600,68663550,1432,1432,1432,1432,0
20230714,131500,68663550,1432,1432,1432,1432,0
20230714,131400,68663550,1432,1432,1432,1432,0
20230714,131300,68663550,1432,1432,1432,1432,40
20230714,131200,68606270,1432,1432,1432,1432,0
20230714,131100,68606270,1432,1432,1432,1432,1
20230714,131000,68604838,1432,1432,1432,1432,26
20230714,130900,68567606,1432,1432,1432,1432,1
20230714,130800,68566174,1432,1432,1432,1432,0
20230714,130700,68566174,1432,1432,1432,1432,0
20230714,130600,68566174,1432,1432,1432,1432,12
20230714,130500,68548990,1432,1432,1432,1432,1
20230714,130400,68547558,1432,1432,1432,1432,0
20230714,130300,68547558,1432,1432,1432,1432,7
20230714,130200,68537534,1432,1432,1432,1432,32
20230714,130100,68491710,1432,1432,1432,1432,0
20230714,130000,68491710,1432,1432,1432,1432,0
20230714,125900,68491710,1432,1432,1432,1432,26
20230714,125800,68454478,1432,1432,1432,1432,0
20230714,125700,68454478,1432,1432,1432,1432,10
20230714,125600,68440158,1432,1432,1432,1432,0
20230714,125500,68440158,1432,1432,1432,1432,42
20230714,125400,68380014,1432,1432,1432,1432,1
20230714,125300,68378582,1432,1432,1432,1432,1
20230714,125200,68377150,1432,1432,1432,1432,357
20230714,125100,67865926,1432,1432,1432,1432,752
20230714,125000,66789062,1432,1432,1432,1432,0
20230714,124900,66789062,1432,1432,1432,1432,0
20230714,124800,66789062,1432,1432,1432,1432,35
20230714,124700,66738942,1432,1432,1432,1432,1
20230714,124600,66737510,1429,1429,1429,1429,0
20230714,124500,66737510,1429,1429,1429,1429,0
20230714,124400,66737510,1429,1429,1429,1429,0
20230714,124300,66737510,1429,1430,1430,1429,1000
20230714,124200,65307758,1432,1432,1432,1432,0
20230714,124100,65307758,1432,1432,1432,1432,25
20230714,124000,65271958,1432,1432,1432,1432,22
20230714,123900,65240454,1432,1432,1432,1432,10
20230714,123800,65226134,1430,1430,1430,1430,583
20230714,123700,64392444,1430,1430,1430,1430,122
20230714,123600,64217984,1430,1430,1430,1430,0
20230714,123500,64217984,1430,1430,1430,1430,0
20230714,123400,64217984,1430,1430,1430,1430,18
20230714,123300,64192244,1430,1430,1430,1430,0
20230714,123200,64192244,1430,1430,1430,1430,0
20230714,123100,64192244,1430,1430,1430,1430,0
20230714,123000,64192244,1430,1430,1430,1430,43
20230714,122900,64130754,1430,1430,1430,1430,0
20230714,122800,64130754,1430,1430,1430,1430,1
20230714,122700,64129324,1429,1429,1429,1429,0
20230714,122600,64129324,1429,1429,1429,1429,40
20230714,122500,64072164,1430,1430,1430,1430,0
20230714,122400,64072164,1430,1430,1430,1430,5
20230714,122300,64065014,1430,1430,1430,1430,36
20230714,122200,64013534,1430,1430,1430,1430,0
20230714,122100,64013534,1430,1430,1430,1430,0
20230714,122000,64013534,1430,1430,1430,1430,3
20230714,121900,64009244,1430,1430,1430,1430,10
20230714,121800,63994944,1428,1429,1429,1428,3
20230714,121700,63990659,1428,1428,1428,1428,0
20230714,121600,63990659,1428,1428,1428,1428,0
20230714,121500,63990659,1428,1428,1428,1428,0
20230714,121400,63990659,1428,1428,1428,1428,0
20230714,121300,63990659,1428,1428,1428,1428,0
20230714,121200,63990659,1428,1430,1430,1428,1063
20230714,121100,62471795,1430,1430,1430,1430,0
20230714,121000,62471795,1430,1430,1430,1430,0
20230714,120900,62471795,1430,1430,1430,1430,0
20230714,120800,62471795,1430,1430,1430,1430,23
20230714,120700,62438905,1430,1430,1430,1430,1
20230714,120600,62437475,1430,1430,1430,1430,0
20230714,120500,62437475,1430,1430,1430,1430,93
20230714,120400,62304485,1430,1430,1430,1430,315
20230714,120300,61854035,1429,1429,1429,1429,166
20230714,120200,61616821,1429,1430,1430,1429,1639
20230714,120100,59274251,1431,1432,1432,1431,34
20230714,120000,59225596,1431,1431,1431,1431,0
20230714,115900,59225596,1431,1432,1432,1431,611
20230714,115800,58351155,1432,1432,1432,1432,41
20230714,115700,58292443,1432,1432,1432,1432,1
20230714,115600,58291011,1431,1431,1431,1431,240
20230714,115500,57947571,1432,1432,1432,1432,312
20230714,115400,57500787,1432,1432,1432,1432,70
20230714,115300,57400547,1434,1434,1434,1434,0
20230714,115200,57400547,1434,1434,1434,1434,0
20230714,115100,57400547,1434,1434,1434,1434,1
20230714,115000,57399113,1432,1432,1432,1432,30
20230714,114900,57356153,1434,1434,1434,1434,0
20230714,114800,57356153,1434,1434,1434,1434,50
20230714,114700,57284453,1434,1434,1434,1434,21
20230714,114600,57254339,1434,1434,1434,1434,0
20230714,114500,57254339,1434,1432,1434,1432,2
20230714,114400,57251473,1434,1434,1434,1434,0
20230714,114300,57251473,1434,1434,1434,1434,279
20230714,114200,56851387,1434,1432,1434,1432,1001
20230714,114100,55417953,1434,1434,1434,1434,0
20230714,114000,55417953,1434,1434,1434,1434,32
20230714,113900,55372065,1434,1434,1434,1434,0
20230714,113800,55372065,1434,1434,1434,1434,20
20230714,113700,55343385,1434,1434,1434,1434,1000
20230714,113600,53909385,1434,1434,1434,1434,1
20230714,113500,53907951,1431,1432,1432,1431,500
20230714,113400,53192385,1434,1434,1434,1434,200
20230714,113300,52905585,1434,1434,1434,1434,0
20230714,113200,52905585,1434,1434,1434,1434,19
20230714,113100,52878339,1434,1434,1434,1434,0
20230714,113000,52878339,1434,1434,1434,1434,2
20230714,112900,52875471,1433,1434,1434,1433,522
20230714,112800,52127423,1434,1434,1434,1434,0
20230714,112700,52127423,1434,1434,1434,1434,0
20230714,112600,52127423,1434,1434,1434,1434,0
20230714,112500,52127423,1434,1434,1434,1434,29
20230714,112400,52085837,1434,1434,1434,1434,0
20230714,112300,52085837,1434,1434,1434,1434,0
20230714,112200,52085837,1434,1434,1434,1434,161
20230714,112100,51854963,1434,1434,1434,1434,0
20230714,112000,51854963,1434,1434,1434,1434,0
20230714,111900,51854963,1434,1434,1434,1434,0
20230714,111800,51854963,1434,1434,1434,1434,16
20230714,111700,51832019,1434,1434,1434,1434,1
20230714,111600,51830585,1434,1434,1434,1434,32
20230714,111500,51784697,1434,1434,1434,1434,1
20230714,111400,51783263,1431,1431,1431,1431,0
20230714,111300,51783263,1431,1431,1431,1431,0
20230714,111200,51783263,1431,1431,1431,1431,4
20230714,111100,51777539,1431,1431,1431,1431,10
20230714,111000,51763229,1431,1431,1431,1431,0
20230714,110900,51763229,1431,1431,1431,1431,0
20230714,110800,51763229,1431,1434,1434,1431,146
20230714,110700,51554297,1434,1434,1434,1434,1
20230714,110600,51552863,1434,1434,1434,1434,0
20230714,110500,51552863,1434,1434,1434,1434,0
20230714,110400,51552863,1434,1434,1434,1434,0
20230714,110300,51552863,1434,1434,1434,1434,79
20230714,110200,51439577,1434,1434,1434,1434,40
20230714,110100,51382217,1434,1434,1434,1434,0
20230714,110000,51382217,1434,1434,1434,1434,1
20230714,105900,51380783,1434,1434,1434,1434,1
20230714,105800,51379349,1431,1433,1433,1431,20
20230714,105700,51350719,1434,1434,1434,1434,1
20230714,105600,51349285,1434,1434,1434,1434,0
20230714,105500,51349285,1434,1434,1434,1434,45
20230714,105400,51284755,1434,1434,1434,1434,1
20230714,105300,51283321,1433,1433,1433,1433,52
20230714,105200,51208805,1433,1433,1433,1433,0
20230714,105100,51208805,1433,1433,1433,1433,60
20230714,105000,51122825,1433,1433,1433,1433,0
20230714,104900,51122825,1433,1433,1433,1433,4
20230714,104800,51117093,1431,1431,1431,1431,750
20230714,104700,50043843,1431,1433,1433,1431,6285
20230714,104600,41046000,1433,1433,1433,1433,30
20230714,104500,41003010,1433,1433,1433,1433,0
20230714,104400,41003010,1433,1433,1433,1433,1000
20230714,104300,39570010,1433,1433,1433,1433,0
20230714,104200,39570010,1433,1433,1433,1433,1000
20230714,104100,38137010,1433,1434,1434,1433,536
20230714,104000,37368886,1434,1434,1434,1434,206
20230714,103900,37073482,1434,1439,1439,1434,6533
20230714,103800,27703650,1434,1435,1435,1434,472
20230714,103700,27026769,1438,1438,1438,1438,27
20230714,103600,26987943,1438,1438,1438,1438,0
20230714,103500,26987943,1438,1438,1438,1438,1
20230714,103400,26986505,1434,1436,1436,1434,350
20230714,103300,26484568,1439,1439,1439,1439,13
20230714,103200,26465861,1439,1439,1439,1439,223
20230714,103100,26144964,1438,1438,1438,1438,1
20230714,103000,26143526,1438,1438,1438,1437,1412
20230714,102900,24114070,1438,1438,1438,1438,0
20230714,102800,24114070,1438,1438,1438,1438,0
20230714,102700,24114070,1438,1438,1438,1438,0
20230714,102600,24114070,1438,1438,1438,1438,11
20230714,102500,24098252,1438,1438,1438,1438,0
20230714,102400,24098252,1438,1438,1438,1438,70
20230714,102300,23997592,1438,1438,1438,1438,37
20230714,102200,23944386,1438,1438,1438,1438,0
20230714,102100,23944386,1438,1438,1438,1438,0
20230714,102000,23944386,1438,1438,1438,1438,69
20230714,101900,23845164,1438,1438,1438,1438,55
20230714,101800,23766074,1439,1439,1439,1439,0
20230714,101700,23766074,1439,1439,1439,1439,188
20230714,101600,23495542,1439,1439,1439,1439,51
20230714,101500,23422153,1434,1434,1434,1434,0
20230714,101400,23422153,1434,1434,1434,1434,0
20230714,101300,23422153,1434,1434,1434,1434,0
20230714,101200,23422153,1434,1434,1434,1434,0
20230714,101100,23422153,1434,1439,1439,1434,901
20230714,101000,22130112,1439,1439,1439,1439,0
20230714,100900,22130112,1439,1439,1439,1439,0
20230714,100800,22130112,1439,1439,1439,1439,36
20230714,100700,22078308,1439,1439,1439,1439,0
20230714,100600,22078308,1439,1439,1439,1439,0
20230714,100500,22078308,1439,1439,1439,1439,20
20230714,100400,22049528,1433,1433,1433,1433,314
20230714,100300,21599566,1434,1434,1434,1434,71
20230714,100200,21497752,1434,1434,1434,1434,485
20230714,100100,20802262,1439,1434,1439,1434,462
20230714,100000,20139694,1439,1439,1439,1439,0
20230714,095900,20139694,1439,1439,1439,1439,0
20230714,095800,20139694,1439,1439,1439,1439,114
20230714,095700,19975648,1440,1440,1440,1440,28
20230714,095600,19935328,1440,1440,1440,1440,0
20230714,095500,19935328,1440,1440,1440,1440,0
20230714,095400,19935328,1440,1440,1440,1440,33
20230714,095300,19887808,1439,1440,1440,1439,3
20230714,095200,19883489,1439,1439,1439,1439,0
20230714,095100,19883489,1439,1439,1439,1439,0
20230714,095000,19883489,1439,1439,1439,1439,0
20230714,094900,19883489,1439,1439,1439,1439,0
20230714,094800,19883489,1439,1439,1439,1439,0
20230714,094700,19883489,1439,1439,1439,1439,0
20230714,094600,19883489,1439,1439,1439,1439,20
20230714,094500,19854709,1439,1439,1439,1439,0
20230714,094400,19854709,1439,1439,1439,1439,1
20230714,094300,19853270,1433,1433,1433,1433,0
20230714,094200,19853270,1433,1436,1436,1433,2000
20230714,094100,16982964,1440,1440,1440,1440,10
20230714,094000,16968564,1435,1435,1435,1435,0
20230714,093900,16968564,1435,1436,1436,1435,620
20230714,093800,16078611,1440,1436,1440,1436,250
20230714,093700,15719011,1441,1441,1441,1441,0
20230714,093600,15719011,1441,1441,1441,1440,17
20230714,093500,15694515,1441,1436,1441,1435,821
20230714,093400,14516005,1436,1436,1436,1436,0
20230714,093300,14516005,1436,1436,1436,1436,321
20230714,093200,14055049,1441,1441,1441,1441,24
20230714,093100,14020465,1436,1436,1436,1436,400
20230714,093000,13446065,1442,1442,1442,1442,0
20230714,092900,13446065,1442,1442,1442,1442,0
20230714,092800,13446065,1442,1437,1442,1435,1626
20230714,092700,11111118,1442,1442,1442,1442,30
20230714,092600,11067858,1442,1442,1442,1442,180
20230714,092500,10808298,1442,1442,1442,1442,33
20230714,092400,10760712,1442,1442,1442,1442,0
20230714,092300,10760712,1442,1442,1442,1442,0
20230714,092200,10760712,1442,1442,1442,1442,0
20230714,092100,10760712,1442,1443,1443,1442,42
20230714,092000,10700147,1435,1435,1435,1435,1200
20230714,091900,8978147,1436,1436,1436,1436,116
20230714,091800,8811571,1444,1444,1444,1444,5
20230714,091700,8804351,1444,1444,1444,1444,0
20230714,091600,8804351,1444,1444,1444,1444,1
20230714,091500,8802907,1444,1442,1444,1442,2
20230714,091400,8800021,1436,1436,1436,1436,600
20230714,091300,7938421,1439,1439,1439,1439,351
20230714,091200,7433332,1439,1441,1441,1439,1149
20230714,091100,5779187,1442,1442,1442,1442,130
20230714,091000,5591727,1445,1445,1445,1445,0
20230714,090900,5591727,1445,1445,1445,1445,7
20230714,090800,5581612,1445,1441,1445,1440,570
20230714,090700,4760222,1441,1441,1441,1441,0
20230714,090600,4760222,1441,1441,1441,1441,169
20230714,090500,4516693,1441,1442,1442,1441,232
20230714,090400,4182151,1442,1444,1444,1442,2
20230714,090300,4179265,1442,1442,1442,1442,69
20230714,090200,4079767,1440,1443,1443,1440,266
20230714,090100,3695977,1443,1443,1443,1443,465
20230714,090000,3024982,1443,1447,1447,1443,1794