KissMeData/009270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185000,927050203,1351,1351,1351,1351,170902
20230718,184900,927050203,1351,1351,1351,1351,0
20230718,184800,927050203,1351,1351,1351,1351,0
20230718,184700,927050203,1351,1351,1351,1351,0
20230718,184600,927050203,1351,1351,1351,1351,0
20230718,184500,927050203,1351,1351,1351,1351,0
20230718,184400,927050203,1351,1351,1351,1351,0
20230718,184300,927050203,1351,1351,1351,1351,0
20230718,184200,927050203,1351,1351,1351,1351,0
20230718,184100,927050203,1351,1351,1351,1351,0
20230718,184000,927050203,1351,1351,1351,1351,0
20230718,183900,927050203,1351,1351,1351,1351,0
20230718,183800,927050203,1351,1351,1351,1351,0
20230718,183700,927050203,1351,1351,1351,1351,0
20230718,183600,927050203,1351,1351,1351,1351,0
20230718,183500,927050203,1351,1351,1351,1351,0
20230718,183400,927050203,1351,1351,1351,1351,0
20230718,183300,927050203,1351,1351,1351,1351,0
20230718,183200,927050203,1351,1351,1351,1351,0
20230718,183100,927050203,1351,1351,1351,1351,0
20230718,183000,927050203,1351,1351,1351,1351,0
20230718,182900,927050203,1351,1351,1351,1351,0
20230718,182800,927050203,1351,1351,1351,1351,0
20230718,182700,927050203,1351,1351,1351,1351,0
20230718,182600,927050203,1351,1351,1351,1351,0
20230718,182500,927050203,1351,1351,1351,1351,0
20230718,182400,927050203,1351,1351,1351,1351,0
20230718,182300,927050203,1351,1351,1351,1351,0
20230718,182200,927050203,1351,1351,1351,1351,0
20230718,182100,927050203,1351,1351,1351,1351,0
20230718,182000,927050203,1351,1351,1351,1351,170902
20230718,181900,927050203,1351,1351,1351,1351,0
20230718,181800,927050203,1351,1351,1351,1351,0
20230718,181700,927050203,1351,1351,1351,1351,0
20230718,181600,927050203,1351,1351,1351,1351,0
20230718,181500,927050203,1351,1351,1351,1351,0
20230718,181400,927050203,1351,1351,1351,1351,0
20230718,181300,927050203,1351,1351,1351,1351,0
20230718,181200,927050203,1351,1351,1351,1351,0
20230718,181100,927050203,1351,1351,1351,1351,0
20230718,181000,927050203,1351,1351,1351,1351,0
20230718,180900,927050203,1351,1351,1351,1351,0
20230718,180800,927050203,1351,1351,1351,1351,0
20230718,180700,927050203,1351,1351,1351,1351,0
20230718,180600,927050203,1351,1351,1351,1351,0
20230718,180500,927050203,1351,1351,1351,1351,0
20230718,180400,927050203,1351,1351,1351,1351,0
20230718,180300,927050203,1351,1351,1351,1351,0
20230718,180200,927050203,1351,1351,1351,1351,0
20230718,180100,927050203,1351,1351,1351,1351,0
20230718,180000,927050203,1351,1351,1351,1351,0
20230718,175900,927050203,1351,1351,1351,1351,0
20230718,175800,927050203,1351,1351,1351,1351,0
20230718,175700,927050203,1351,1351,1351,1351,0
20230718,175600,927050203,1351,1351,1351,1351,0
20230718,175500,927050203,1351,1351,1351,1351,0
20230718,175400,927050203,1351,1351,1351,1351,0
20230718,175300,927050203,1351,1351,1351,1351,0
20230718,175200,927050203,1351,1351,1351,1351,0
20230718,175100,927050203,1351,1351,1351,1351,0
20230718,175000,927050203,1351,1351,1351,1351,170902
20230718,174900,927050203,1351,1351,1351,1351,0
20230718,174800,927050203,1351,1351,1351,1351,0
20230718,174700,927050203,1351,1351,1351,1351,0
20230718,174600,927050203,1351,1351,1351,1351,0
20230718,174500,927050203,1351,1351,1351,1351,0
20230718,174400,927050203,1351,1351,1351,1351,0
20230718,174300,927050203,1351,1351,1351,1351,0
20230718,174200,927050203,1351,1351,1351,1351,0
20230718,174100,927050203,1351,1351,1351,1351,0
20230718,174000,927050203,1351,1351,1351,1351,0
20230718,173900,927050203,1351,1351,1351,1351,0
20230718,173800,927050203,1351,1351,1351,1351,0
20230718,173700,927050203,1351,1351,1351,1351,0
20230718,173600,927050203,1351,1351,1351,1351,0
20230718,173500,927050203,1351,1351,1351,1351,0
20230718,173400,927050203,1351,1351,1351,1351,0
20230718,173300,927050203,1351,1351,1351,1351,0
20230718,173200,927050203,1351,1351,1351,1351,0
20230718,173100,927050203,1351,1351,1351,1351,0
20230718,173000,927050203,1351,1351,1351,1351,0
20230718,172900,927050203,1351,1351,1351,1351,0
20230718,172800,927050203,1351,1351,1351,1351,0
20230718,172700,927050203,1351,1351,1351,1351,0
20230718,172600,927050203,1351,1351,1351,1351,0
20230718,172500,927050203,1351,1351,1351,1351,0
20230718,172400,927050203,1351,1351,1351,1351,0
20230718,172300,927050203,1351,1351,1351,1351,0
20230718,172200,927050203,1351,1351,1351,1351,0
20230718,172100,927050203,1351,1351,1351,1351,0
20230718,172000,927050203,1351,1351,1351,1351,170902
20230718,171900,927050203,1351,1351,1351,1351,0
20230718,171800,927050203,1351,1351,1351,1351,0
20230718,171700,927050203,1351,1351,1351,1351,0
20230718,171600,927050203,1351,1351,1351,1351,0
20230718,171500,927050203,1351,1351,1351,1351,0
20230718,171400,927050203,1351,1351,1351,1351,0
20230718,171300,927050203,1351,1351,1351,1351,0
20230718,171200,927050203,1351,1351,1351,1351,0
20230718,171100,927050203,1351,1351,1351,1351,0
20230718,171000,927050203,1351,1351,1351,1351,0
20230718,170900,927050203,1351,1351,1351,1351,0
20230718,170800,927050203,1351,1351,1351,1351,0
20230718,170700,927050203,1351,1351,1351,1351,0
20230718,170600,927050203,1351,1351,1351,1351,0
20230718,170500,927050203,1351,1351,1351,1351,0
20230718,170400,927050203,1351,1351,1351,1351,0
20230718,170300,927050203,1351,1351,1351,1351,0
20230718,170200,927050203,1351,1351,1351,1351,0
20230718,170100,927050203,1351,1351,1351,1351,0
20230718,170000,927050203,1351,1351,1351,1351,0
20230718,165900,927050203,1351,1351,1351,1351,0
20230718,165800,927050203,1351,1351,1351,1351,0
20230718,165700,927050203,1351,1351,1351,1351,0
20230718,165600,927050203,1351,1351,1351,1351,0
20230718,165500,927050203,1351,1351,1351,1351,0
20230718,165400,927050203,1351,1351,1351,1351,0
20230718,165300,927050203,1351,1351,1351,1351,0
20230718,165200,927050203,1351,1351,1351,1351,0
20230718,165100,927050203,1351,1351,1351,1351,0
20230718,165000,927050203,1351,1351,1351,1351,170902
20230718,164900,927050203,1351,1351,1351,1351,0
20230718,164800,927050203,1351,1351,1351,1351,0
20230718,164700,927050203,1351,1351,1351,1351,0
20230718,164600,927050203,1351,1351,1351,1351,0
20230718,164500,927050203,1351,1351,1351,1351,0
20230718,164400,927050203,1351,1351,1351,1351,0
20230718,164300,927050203,1351,1351,1351,1351,0
20230718,164200,927050203,1351,1351,1351,1351,0
20230718,164100,927050203,1351,1351,1351,1351,0
20230718,164000,927050203,1351,1351,1351,1351,0
20230718,163900,927050203,1351,1351,1351,1351,0
20230718,163800,927050203,1351,1351,1351,1351,0
20230718,163700,927050203,1351,1351,1351,1351,0
20230718,163600,927050203,1351,1351,1351,1351,0
20230718,163500,927050203,1351,1351,1351,1351,0
20230718,163400,927050203,1351,1351,1351,1351,0
20230718,163300,927050203,1351,1351,1351,1351,0
20230718,163200,927050203,1351,1351,1351,1351,0
20230718,163100,927050203,1351,1351,1351,1351,0
20230718,163000,927050203,1351,1351,1351,1351,0
20230718,162900,927050203,1351,1351,1351,1351,0
20230718,162800,927050203,1351,1351,1351,1351,0
20230718,162700,927050203,1351,1351,1351,1351,0
20230718,162600,927050203,1351,1351,1351,1351,0
20230718,162500,927050203,1351,1351,1351,1351,0
20230718,162400,927050203,1351,1351,1351,1351,0
20230718,162300,927050203,1351,1351,1351,1351,0
20230718,162200,927050203,1351,1351,1351,1351,0
20230718,162100,927050203,1351,1351,1351,1351,0
20230718,162000,927050203,1351,1351,1351,1351,170902
20230718,161900,927050203,1351,1351,1351,1351,0
20230718,161800,927050203,1351,1351,1351,1351,0
20230718,161700,927050203,1351,1351,1351,1351,0
20230718,161600,927050203,1351,1351,1351,1351,0
20230718,161500,927050203,1351,1351,1351,1351,0
20230718,161400,927050203,1351,1351,1351,1351,0
20230718,161300,927050203,1351,1351,1351,1351,0
20230718,161200,927050203,1351,1351,1351,1351,0
20230718,161100,927050203,1351,1351,1351,1351,0
20230718,161000,927050203,1351,1351,1351,1351,0
20230718,160900,927050203,1351,1351,1351,1351,0
20230718,160800,927050203,1351,1351,1351,1351,0
20230718,160700,927050203,1351,1351,1351,1351,0
20230718,160600,927050203,1351,1351,1351,1351,0
20230718,160500,927050203,1351,1351,1351,1351,0
20230718,160400,927050203,1351,1351,1351,1351,0
20230718,160300,927050203,1351,1351,1351,1351,0
20230718,160200,927050203,1351,1351,1351,1351,0
20230718,160100,927050203,1351,1351,1351,1351,0
20230718,160000,927050203,1351,1351,1351,1351,0
20230718,155900,927050203,1351,1351,1351,1351,0
20230718,155800,927050203,1351,1351,1351,1351,0
20230718,155700,927050203,1351,1351,1351,1351,0
20230718,155600,927050203,1351,1351,1351,1351,0
20230718,155500,927050203,1351,1351,1351,1351,0
20230718,155400,927050203,1351,1351,1351,1351,0
20230718,155300,927050203,1351,1351,1351,1351,0
20230718,155200,927050203,1351,1351,1351,1351,0
20230718,155100,927050203,1351,1351,1351,1351,0
20230718,155000,927050203,1351,1351,1351,1351,170902
20230718,154900,927050203,1351,1351,1351,1351,0
20230718,154800,927050203,1351,1351,1351,1351,0
20230718,154700,927050203,1351,1351,1351,1351,0
20230718,154600,927050203,1351,1351,1351,1351,0
20230718,154500,927050203,1351,1351,1351,1351,0
20230718,154400,927050203,1351,1351,1351,1351,0
20230718,154300,927050203,1351,1351,1351,1351,0
20230718,154200,927050203,1351,1351,1351,1351,0
20230718,154100,927050203,1351,1351,1351,1351,0
20230718,154000,927050203,1351,1351,1351,1351,0
20230718,153900,927050203,1351,1351,1351,1351,0
20230718,153800,927050203,1351,1351,1351,1351,0
20230718,153700,927050203,1351,1351,1351,1351,0
20230718,153600,927050203,1351,1351,1351,1351,0
20230718,153500,927050203,1351,1351,1351,1351,0
20230718,153400,927050203,1351,1351,1351,1351,0
20230718,153300,927050203,1351,1351,1351,1351,0
20230718,153200,927050203,1351,1351,1351,1351,0
20230718,153100,927050203,1351,1351,1351,1351,0
20230718,153000,927050203,1351,1351,1351,1351,170902
20230718,152900,696161601,1370,1370,1370,1370,0
20230718,152800,696161601,1370,1370,1370,1370,0
20230718,152700,696161601,1370,1370,1370,1370,0
20230718,152600,696161601,1370,1370,1370,1370,0
20230718,152500,696161601,1370,1370,1370,1370,0
20230718,152400,696161601,1370,1370,1370,1370,0
20230718,152300,696161601,1370,1370,1370,1370,0
20230718,152200,696161601,1370,1370,1370,1370,0
20230718,152100,696161601,1370,1370,1370,1370,0
20230718,152000,696161601,1370,1370,1370,1370,0
20230718,151900,696161601,1370,1377,1380,1370,1403
20230718,151800,694236551,1372,1381,1382,1372,1824
20230718,151700,691733865,1381,1371,1382,1361,1948
20230718,151600,689061956,1371,1385,1385,1360,66193
20230718,151500,598613422,1385,1382,1387,1380,3142
20230718,151400,594271785,1387,1388,1388,1382,4677
20230718,151300,587798445,1387,1387,1390,1387,458
20230718,151200,587162794,1387,1392,1392,1387,8
20230718,151100,587151682,1392,1392,1392,1383,1318
20230718,151000,585328716,1392,1382,1392,1381,436
20230718,150900,584726281,1381,1377,1382,1376,10437
20230718,150800,570315852,1377,1374,1377,1362,5351
20230718,150700,562970626,1378,1398,1399,1350,99838
20230718,150600,426085456,1399,1409,1409,1385,43606
20230718,150500,365349477,1409,1409,1409,1409,1
20230718,150400,365348068,1409,1409,1409,1409,1
20230718,150300,365346659,1405,1405,1405,1405,235
20230718,150200,365016484,1410,1410,1410,1410,59
20230718,150100,364933294,1405,1405,1405,1405,33
20230718,150000,364886929,1410,1410,1410,1410,1
20230718,145900,364885519,1410,1410,1410,1410,90
20230718,145800,364758619,1410,1410,1410,1410,354
20230718,145700,364259479,1410,1410,1410,1410,0
20230718,145600,364259479,1410,1410,1410,1410,71
20230718,145500,364159369,1405,1409,1409,1405,1070
20230718,145400,362654813,1409,1409,1409,1409,0
20230718,145300,362654813,1409,1410,1410,1409,13
20230718,145200,362636493,1410,1410,1410,1410,65
20230718,145100,362544843,1410,1410,1410,1410,36
20230718,145000,362494083,1410,1410,1410,1410,10
20230718,144900,362479983,1409,1409,1409,1409,0
20230718,144800,362479983,1409,1409,1409,1409,244
20230718,144700,362136187,1409,1409,1409,1409,37
20230718,144600,362084054,1410,1410,1410,1410,0
20230718,144500,362084054,1410,1410,1410,1410,40
20230718,144400,362027654,1410,1410,1410,1410,49
20230718,144300,361958564,1410,1410,1410,1410,0
20230718,144200,361958564,1410,1410,1410,1410,0
20230718,144100,361958564,1410,1410,1410,1410,585
20230718,144000,361133714,1409,1409,1409,1409,0
20230718,143900,361133714,1409,1409,1409,1409,383
20230718,143800,360594067,1409,1409,1409,1409,0
20230718,143700,360594067,1409,1410,1410,1409,86
20230718,143600,360472892,1409,1409,1409,1409,0
20230718,143500,360472892,1409,1409,1409,1409,0
20230718,143400,360472892,1409,1409,1409,1409,0
20230718,143300,360472892,1409,1409,1409,1409,16
20230718,143200,360450348,1409,1409,1409,1409,0
20230718,143100,360450348,1409,1409,1409,1409,0
20230718,143000,360450348,1409,1409,1409,1409,151
20230718,142900,360237589,1409,1409,1409,1409,104
20230718,142800,360091053,1409,1409,1409,1409,0
20230718,142700,360091053,1409,1409,1409,1409,0
20230718,142600,360091053,1409,1409,1409,1409,0
20230718,142500,360091053,1409,1409,1409,1409,0
20230718,142400,360091053,1409,1409,1409,1409,0
20230718,142300,360091053,1409,1409,1409,1409,138
20230718,142200,359896611,1410,1409,1410,1409,203
20230718,142100,359610494,1409,1409,1409,1409,70
20230718,142000,359511864,1409,1409,1409,1409,134
20230718,141900,359323058,1408,1408,1408,1408,108
20230718,141800,359170994,1408,1408,1408,1408,10
20230718,141700,359156914,1409,1409,1409,1409,0
20230718,141600,359156914,1409,1409,1409,1409,152
20230718,141500,358942746,1410,1410,1410,1410,5
20230718,141400,358935696,1410,1407,1410,1402,5142
20230718,141300,351709898,1406,1407,1411,1399,30859
20230718,141200,308448583,1406,1406,1406,1406,0
20230718,141100,308448583,1406,1406,1406,1406,0
20230718,141000,308448583,1406,1406,1406,1406,0
20230718,140900,308448583,1406,1406,1406,1406,0
20230718,140800,308448583,1406,1410,1410,1406,2501
20230718,140700,304930940,1412,1412,1412,1412,25
20230718,140600,304895640,1410,1410,1410,1410,0
20230718,140500,304895640,1410,1410,1410,1410,0
20230718,140400,304895640,1410,1410,1410,1410,0
20230718,140300,304895640,1410,1410,1410,1410,0
20230718,140200,304895640,1410,1407,1410,1406,2084
20230718,140100,301965199,1406,1410,1410,1406,3602
20230718,140000,296898802,1411,1412,1412,1411,25
20230718,135900,296863517,1412,1412,1412,1412,0
20230718,135800,296863517,1412,1412,1412,1412,0
20230718,135700,296863517,1412,1412,1412,1412,0
20230718,135600,296863517,1412,1412,1412,1412,0
20230718,135500,296863517,1412,1411,1412,1411,1784
20230718,135400,294344510,1407,1407,1407,1407,0
20230718,135300,294344510,1407,1407,1407,1407,0
20230718,135200,294344510,1407,1410,1410,1407,100
20230718,135100,294203692,1411,1411,1411,1411,10
20230718,135000,294189582,1411,1411,1411,1411,0
20230718,134900,294189582,1411,1411,1411,1411,0
20230718,134800,294189582,1411,1411,1411,1411,43
20230718,134700,294128909,1412,1412,1412,1412,0
20230718,134600,294128909,1412,1412,1412,1412,0
20230718,134500,294128909,1412,1412,1412,1412,0
20230718,134400,294128909,1412,1412,1412,1412,2
20230718,134300,294126085,1412,1412,1412,1412,29
20230718,134200,294085137,1413,1409,1413,1409,3297
20230718,134100,289439287,1409,1409,1409,1409,0
20230718,134000,289439287,1409,1407,1409,1407,2711
20230718,133900,285624908,1409,1408,1409,1408,1752
20230718,133800,283157907,1409,1409,1409,1409,100
20230718,133700,283017007,1409,1410,1410,1409,1080
20230718,133600,281495271,1414,1414,1414,1414,0
20230718,133500,281495271,1414,1414,1414,1414,0
20230718,133400,281495271,1414,1414,1414,1414,0
20230718,133300,281495271,1414,1414,1414,1414,0
20230718,133200,281495271,1414,1414,1414,1414,0
20230718,133100,281495271,1414,1410,1414,1410,653
20230718,133000,280574537,1410,1410,1410,1410,25
20230718,132900,280539287,1410,1410,1410,1410,0
20230718,132800,280539287,1410,1413,1413,1410,1000
20230718,132700,279129223,1414,1414,1414,1414,20
20230718,132600,279100943,1414,1414,1414,1414,12
20230718,132500,279083975,1414,1410,1414,1410,21
20230718,132400,279054285,1410,1414,1414,1410,470
20230718,132300,278390845,1414,1414,1414,1414,20
20230718,132200,278362565,1414,1413,1414,1413,1574
20230718,132100,276138493,1413,1413,1413,1413,296
20230718,132000,275720245,1413,1413,1413,1413,798
20230718,131900,274592671,1413,1412,1413,1410,1003
20230718,131800,273178352,1410,1411,1411,1410,1000
20230718,131700,271768342,1413,1413,1413,1413,0
20230718,131600,271768342,1413,1413,1413,1413,1
20230718,131500,271766929,1410,1413,1413,1410,5042
20230718,131400,264657704,1413,1413,1413,1413,0
20230718,131300,264657704,1413,1410,1413,1408,6442
20230718,131200,255579777,1413,1413,1413,1413,2
20230718,131100,255576951,1415,1415,1415,1415,10
20230718,131000,255562801,1410,1415,1415,1410,2178
20230718,130900,252487731,1414,1412,1414,1410,6510
20230718,130800,243301068,1411,1411,1411,1411,0
20230718,130700,243301068,1411,1411,1411,1411,1100
20230718,130600,241748968,1410,1410,1410,1410,0
20230718,130500,241748968,1410,1410,1410,1410,0
20230718,130400,241748968,1410,1411,1411,1410,1000
20230718,130300,240338486,1412,1414,1414,1412,2001
20230718,130200,237513072,1412,1412,1412,1412,530
20230718,130100,236764712,1414,1414,1414,1414,0
20230718,130000,236764712,1414,1413,1414,1413,230
20230718,125900,236439552,1413,1413,1413,1413,0
20230718,125800,236439552,1413,1413,1413,1413,210
20230718,125700,236142822,1414,1414,1414,1414,1
20230718,125600,236141408,1414,1414,1414,1414,0
20230718,125500,236141408,1414,1413,1414,1413,466
20230718,125400,235482949,1413,1413,1413,1413,34
20230718,125300,235434907,1413,1411,1413,1411,226
20230718,125200,235115795,1411,1411,1411,1410,660
20230718,125100,234185035,1411,1411,1411,1411,269
20230718,125000,233805476,1411,1411,1411,1411,111
20230718,124900,233648855,1411,1411,1411,1411,0
20230718,124800,233648855,1411,1411,1411,1411,33
20230718,124700,233602292,1412,1412,1412,1412,0
20230718,124600,233602292,1412,1412,1412,1412,38
20230718,124500,233548636,1412,1412,1412,1412,1
20230718,124400,233547224,1412,1412,1412,1412,212
20230718,124300,233247880,1412,1412,1412,1412,0
20230718,124200,233247880,1412,1412,1412,1412,25
20230718,124100,233212580,1411,1411,1411,1411,0
20230718,124000,233212580,1411,1411,1411,1411,210
20230718,123900,232916270,1411,1411,1411,1411,0
20230718,123800,232916270,1411,1411,1411,1411,0
20230718,123700,232916270,1411,1411,1411,1410,3320
20230718,123600,228234950,1411,1412,1412,1411,2500
20230718,123500,224706658,1415,1415,1415,1415,0
20230718,123400,224706658,1415,1415,1415,1415,0
20230718,123300,224706658,1415,1415,1415,1415,0
20230718,123200,224706658,1415,1415,1415,1415,0
20230718,123100,224706658,1415,1415,1415,1415,10
20230718,123000,224692508,1415,1412,1415,1412,52
20230718,122900,224618931,1412,1415,1415,1412,344
20230718,122800,224132827,1416,1415,1416,1415,11
20230718,122700,224117261,1415,1416,1416,1415,146
20230718,122600,223910670,1416,1413,1416,1413,2100
20230718,122500,220942167,1411,1411,1411,1411,5000
20230718,122400,213887167,1413,1412,1413,1410,1978
20230718,122300,211095530,1412,1412,1412,1412,3
20230718,122200,211091294,1412,1412,1412,1412,300
20230718,122100,210667694,1410,1410,1410,1410,0
20230718,122000,210667694,1410,1410,1410,1410,0
20230718,121900,210667694,1410,1410,1410,1410,0
20230718,121800,210667694,1410,1410,1410,1410,2686
20230718,121700,206880434,1410,1411,1411,1410,1490
20230718,121600,204779496,1411,1411,1411,1411,0
20230718,121500,204779496,1411,1411,1411,1411,1726
20230718,121400,202344110,1413,1413,1413,1413,0
20230718,121300,202344110,1413,1413,1413,1413,7
20230718,121200,202334219,1413,1410,1413,1410,16
20230718,121100,202311650,1411,1410,1411,1410,252
20230718,121000,201956193,1411,1411,1411,1410,12010
20230718,120900,185013512,1412,1415,1415,1412,9807
20230718,120800,171160264,1415,1415,1415,1414,5313
20230718,120700,163647611,1415,1415,1415,1415,0
20230718,120600,163647611,1415,1415,1415,1415,70
20230718,120500,163548561,1415,1415,1415,1415,0
20230718,120400,163548561,1415,1415,1415,1415,0
20230718,120300,163548561,1415,1415,1415,1415,200
20230718,120200,163265561,1415,1415,1415,1415,0
20230718,120100,163265561,1415,1415,1415,1415,0
20230718,120000,163265561,1415,1415,1415,1415,1000
20230718,115900,161850561,1415,1415,1415,1415,0
20230718,115800,161850561,1415,1415,1415,1415,0
20230718,115700,161850561,1415,1415,1415,1415,0
20230718,115600,161850561,1415,1416,1416,1415,5020
20230718,115500,154747251,1417,1417,1417,1417,0
20230718,115400,154747251,1417,1417,1417,1417,0
20230718,115300,154747251,1417,1417,1417,1417,0
20230718,115200,154747251,1417,1417,1417,1417,0
20230718,115100,154747251,1417,1417,1417,1417,0
20230718,115000,154747251,1417,1417,1417,1417,0
20230718,114900,154747251,1417,1417,1417,1417,2
20230718,114800,154744417,1415,1416,1416,1415,9454
20230718,114700,141363957,1416,1416,1416,1416,100
20230718,114600,141222357,1416,1416,1416,1416,0
20230718,114500,141222357,1416,1416,1416,1416,0
20230718,114400,141222357,1416,1416,1416,1416,0
20230718,114300,141222357,1416,1416,1416,1416,0
20230718,114200,141222357,1416,1416,1416,1416,1316
20230718,114100,139358901,1417,1417,1417,1417,0
20230718,114000,139358901,1417,1417,1417,1417,0
20230718,113900,139358901,1417,1416,1417,1415,340
20230718,113800,138877439,1416,1416,1416,1416,156
20230718,113700,138656543,1417,1417,1417,1417,40
20230718,113600,138599863,1417,1417,1417,1417,0
20230718,113500,138599863,1417,1417,1417,1417,0
20230718,113400,138599863,1417,1417,1417,1417,0
20230718,113300,138599863,1417,1417,1417,1417,0
20230718,113200,138599863,1417,1417,1417,1417,0
20230718,113100,138599863,1417,1417,1417,1417,3
20230718,113000,138595612,1416,1416,1416,1416,400
20230718,112900,138029212,1417,1417,1417,1417,1
20230718,112800,138027795,1418,1418,1418,1418,428
20230718,112700,137420891,1418,1418,1418,1418,0
20230718,112600,137420891,1418,1418,1418,1418,10
20230718,112500,137406711,1418,1418,1418,1418,102
20230718,112400,137262075,1418,1418,1418,1418,3
20230718,112300,137257821,1419,1419,1419,1419,0
20230718,112200,137257821,1419,1419,1419,1419,0
20230718,112100,137257821,1419,1417,1419,1417,11
20230718,112000,137242231,1415,1415,1415,1415,15
20230718,111900,137221006,1415,1417,1417,1415,221
20230718,111800,136908289,1417,1417,1417,1417,107
20230718,111700,136756670,1417,1417,1417,1417,1
20230718,111600,136755253,1415,1415,1415,1415,0
20230718,111500,136755253,1415,1417,1417,1414,7051
20230718,111400,126778112,1416,1416,1416,1416,4441
20230718,111300,120489656,1417,1417,1417,1417,0
20230718,111200,120489656,1417,1417,1417,1417,507
20230718,111100,119771237,1418,1417,1418,1417,501
20230718,111000,119061319,1418,1418,1418,1418,0
20230718,110900,119061319,1418,1418,1418,1418,0
20230718,110800,119061319,1418,1418,1418,1418,79
20230718,110700,118949297,1420,1420,1420,1420,0
20230718,110600,118949297,1420,1420,1420,1420,0
20230718,110500,118949297,1420,1420,1420,1420,0
20230718,110400,118949297,1420,1420,1420,1420,0
20230718,110300,118949297,1420,1420,1420,1420,0
20230718,110200,118949297,1420,1420,1420,1420,0
20230718,110100,118949297,1420,1417,1420,1416,282
20230718,110000,118549698,1417,1416,1417,1416,1266
20230718,105900,116757040,1416,1416,1416,1416,2354
20230718,105800,113423776,1417,1416,1417,1416,4
20230718,105700,113418109,1417,1417,1417,1417,0
20230718,105600,113418109,1417,1417,1417,1417,0
20230718,105500,113418109,1417,1417,1417,1417,633
20230718,105400,112521148,1418,1418,1418,1418,0
20230718,105300,112521148,1418,1418,1418,1418,0
20230718,105200,112521148,1418,1418,1418,1418,0
20230718,105100,112521148,1418,1418,1418,1418,0
20230718,105000,112521148,1418,1418,1418,1418,0
20230718,104900,112521148,1418,1418,1418,1418,0
20230718,104800,112521148,1418,1418,1418,1418,200
20230718,104700,112237548,1418,1419,1419,1418,842
20230718,104600,111043292,1418,1418,1418,1418,109
20230718,104500,110888730,1418,1418,1418,1418,0
20230718,104400,110888730,1418,1418,1418,1418,0
20230718,104300,110888730,1418,1418,1418,1418,0
20230718,104200,110888730,1418,1418,1418,1418,0
20230718,104100,110888730,1418,1418,1418,1418,0
20230718,104000,110888730,1418,1418,1418,1418,0
20230718,103900,110888730,1418,1418,1418,1418,3
20230718,103800,110884476,1418,1418,1418,1417,330
20230718,103700,110416651,1418,1418,1418,1418,0
20230718,103600,110416651,1418,1418,1418,1418,0
20230718,103500,110416651,1418,1418,1418,1418,1
20230718,103400,110415233,1417,1417,1417,1417,5
20230718,103300,110408148,1418,1418,1418,1418,0
20230718,103200,110408148,1418,1419,1419,1418,2
20230718,103100,110405311,1416,1417,1417,1416,3055
20230718,103000,106076420,1419,1419,1419,1419,0
20230718,102900,106076420,1419,1419,1419,1419,514
20230718,102800,105347054,1419,1419,1419,1419,1
20230718,102700,105345635,1417,1417,1417,1417,2
20230718,102600,105342801,1417,1419,1419,1417,3298
20230718,102500,100668425,1420,1420,1420,1420,30
20230718,102400,100625825,1420,1420,1420,1420,2
20230718,102300,100622985,1420,1420,1420,1420,100
20230718,102200,100480985,1418,1418,1418,1418,2
20230718,102100,100478149,1419,1419,1419,1419,0
20230718,102000,100478149,1419,1419,1419,1419,1
20230718,101900,100476730,1419,1419,1419,1419,0
20230718,101800,100476730,1419,1419,1419,1419,0
20230718,101700,100476730,1419,1419,1419,1419,62
20230718,101600,100388752,1420,1420,1420,1420,0
20230718,101500,100388752,1420,1420,1420,1420,0
20230718,101400,100388752,1420,1420,1420,1420,0
20230718,101300,100388752,1420,1420,1420,1420,0
20230718,101200,100388752,1420,1420,1420,1420,1
20230718,101100,100387332,1419,1419,1419,1419,0
20230718,101000,100387332,1419,1419,1419,1419,1
20230718,100900,100385913,1420,1420,1420,1420,0
20230718,100800,100385913,1420,1420,1420,1420,0
20230718,100700,100385913,1420,1419,1420,1419,7007
20230718,100600,90439200,1419,1417,1419,1417,5353
20230718,100500,82853293,1419,1419,1419,1419,1
20230718,100400,82851874,1417,1417,1417,1417,7000
20230718,100300,72932874,1419,1418,1419,1418,65
20230718,100200,72840702,1418,1418,1418,1418,40
20230718,100100,72783982,1419,1419,1419,1419,0
20230718,100000,72783982,1419,1418,1419,1418,802
20230718,095900,71645945,1417,1419,1419,1417,2
20230718,095800,71643109,1419,1419,1419,1419,1
20230718,095700,71641690,1417,1418,1419,1417,2098
20230718,095600,68668623,1417,1419,1419,1417,2657
20230718,095500,64903612,1417,1419,1419,1417,6813
20230718,095400,55244224,1420,1420,1420,1420,3
20230718,095300,55239964,1420,1420,1420,1420,1
20230718,095200,55238544,1420,1420,1420,1420,0
20230718,095100,55238544,1420,1419,1420,1419,631
20230718,095000,54343154,1419,1419,1419,1419,1830
20230718,094900,51746384,1419,1419,1419,1419,2234
20230718,094800,48576338,1420,1420,1420,1420,0
20230718,094700,48576338,1420,1420,1420,1420,0
20230718,094600,48576338,1420,1420,1420,1420,0
20230718,094500,48576338,1420,1420,1420,1420,0
20230718,094400,48576338,1420,1420,1420,1420,289
20230718,094300,48165958,1420,1420,1420,1420,388
20230718,094200,47614998,1420,1420,1420,1420,1000
20230718,094100,46194998,1420,1420,1420,1420,100
20230718,094000,46052998,1421,1421,1421,1421,504
20230718,093900,45336814,1424,1424,1424,1424,0
20230718,093800,45336814,1424,1424,1424,1424,0
20230718,093700,45336814,1424,1424,1424,1424,0
20230718,093600,45336814,1424,1424,1424,1424,0
20230718,093500,45336814,1424,1420,1424,1420,301
20230718,093400,44909390,1420,1422,1422,1420,2000
20230718,093300,42066812,1423,1423,1423,1423,15
20230718,093200,42045467,1424,1424,1424,1424,8
20230718,093100,42034075,1424,1424,1424,1424,7
20230718,093000,42024107,1424,1424,1424,1424,0
20230718,092900,42024107,1424,1422,1424,1422,4770
20230718,092800,35241165,1422,1422,1422,1422,2000
20230718,092700,32397165,1422,1420,1422,1420,8081
20230718,092600,20922143,1422,1421,1422,1420,532
20230718,092500,20166699,1422,1422,1422,1422,10
20230718,092400,20152479,1422,1422,1422,1422,0
20230718,092300,20152479,1422,1422,1422,1422,0
20230718,092200,20152479,1422,1422,1422,1422,1
20230718,092100,20151057,1423,1423,1423,1420,2403
20230718,092000,16738791,1423,1423,1423,1423,1
20230718,091900,16737368,1421,1421,1421,1421,102
20230718,091800,16592426,1423,1422,1423,1421,1952
20230718,091700,13818627,1422,1423,1423,1421,1935
20230718,091600,11068982,1422,1422,1422,1422,2009
20230718,091500,8212184,1421,1423,1423,1421,698
20230718,091400,7220322,1424,1424,1424,1424,1
20230718,091300,7218898,1425,1426,1426,1425,2
20230718,091200,7216047,1426,1426,1426,1426,1
20230718,091100,7214621,1421,1421,1421,1421,430
20230718,091000,6603591,1421,1426,1428,1421,612
20230718,090900,5732693,1427,1427,1427,1427,1
20230718,090800,5731266,1429,1428,1429,1428,1002
20230718,090700,4300408,1428,1428,1428,1428,100
20230718,090600,4157608,1428,1428,1428,1428,10
20230718,090500,4143328,1430,1430,1430,1430,0
20230718,090400,4143328,1430,1430,1430,1420,3
20230718,090300,4139048,1430,1431,1431,1430,11
20230718,090200,4123317,1421,1423,1433,1421,301
20230718,090100,3694600,1421,1421,1421,1421,0
20230718,090000,3694600,1421,1421,1421,1421,2600