KissMeData/009270/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184800,273833695,1384,1384,1384,1384,10725
20230814,184700,273833695,1384,1384,1384,1384,0
20230814,184600,273833695,1384,1384,1384,1384,0
20230814,184500,273833695,1384,1384,1384,1384,0
20230814,184400,273833695,1384,1384,1384,1384,0
20230814,184300,273833695,1384,1384,1384,1384,0
20230814,184200,273833695,1384,1384,1384,1384,0
20230814,184100,273833695,1384,1384,1384,1384,0
20230814,184000,273833695,1384,1384,1384,1384,0
20230814,183900,273833695,1384,1384,1384,1384,0
20230814,183800,273833695,1384,1384,1384,1384,0
20230814,183700,273833695,1384,1384,1384,1384,0
20230814,183600,273833695,1384,1384,1384,1384,0
20230814,183500,273833695,1384,1384,1384,1384,0
20230814,183400,273833695,1384,1384,1384,1384,0
20230814,183300,273833695,1384,1384,1384,1384,0
20230814,183200,273833695,1384,1384,1384,1384,0
20230814,183100,273833695,1384,1384,1384,1384,0
20230814,183000,273833695,1384,1384,1384,1384,0
20230814,182900,273833695,1384,1384,1384,1384,0
20230814,182800,273833695,1384,1384,1384,1384,0
20230814,182700,273833695,1384,1384,1384,1384,0
20230814,182600,273833695,1384,1384,1384,1384,0
20230814,182500,273833695,1384,1384,1384,1384,0
20230814,182400,273833695,1384,1384,1384,1384,0
20230814,182300,273833695,1384,1384,1384,1384,0
20230814,182200,273833695,1384,1384,1384,1384,0
20230814,182100,273833695,1384,1384,1384,1384,0
20230814,182000,273833695,1384,1384,1384,1384,0
20230814,181900,273833695,1384,1384,1384,1384,0
20230814,181800,273833695,1384,1384,1384,1384,10725
20230814,181700,273833695,1384,1384,1384,1384,0
20230814,181600,273833695,1384,1384,1384,1384,0
20230814,181500,273833695,1384,1384,1384,1384,0
20230814,181400,273833695,1384,1384,1384,1384,0
20230814,181300,273833695,1384,1384,1384,1384,0
20230814,181200,273833695,1384,1384,1384,1384,0
20230814,181100,273833695,1384,1384,1384,1384,0
20230814,181000,273833695,1384,1384,1384,1384,0
20230814,180900,273833695,1384,1384,1384,1384,0
20230814,180800,273833695,1384,1384,1384,1384,0
20230814,180700,273833695,1384,1384,1384,1384,0
20230814,180600,273833695,1384,1384,1384,1384,0
20230814,180500,273833695,1384,1384,1384,1384,0
20230814,180400,273833695,1384,1384,1384,1384,0
20230814,180300,273833695,1384,1384,1384,1384,0
20230814,180200,273833695,1384,1384,1384,1384,0
20230814,180100,273833695,1384,1384,1384,1384,0
20230814,180000,273833695,1384,1384,1384,1384,0
20230814,175900,273833695,1384,1384,1384,1384,0
20230814,175800,273833695,1384,1384,1384,1384,0
20230814,175700,273833695,1384,1384,1384,1384,0
20230814,175600,273833695,1384,1384,1384,1384,0
20230814,175500,273833695,1384,1384,1384,1384,0
20230814,175400,273833695,1384,1384,1384,1384,0
20230814,175300,273833695,1384,1384,1384,1384,0
20230814,175200,273833695,1384,1384,1384,1384,0
20230814,175100,273833695,1384,1384,1384,1384,0
20230814,175000,273833695,1384,1384,1384,1384,0
20230814,174900,273833695,1384,1384,1384,1384,0
20230814,174800,273833695,1384,1384,1384,1384,10725
20230814,174700,273833695,1384,1384,1384,1384,0
20230814,174600,273833695,1384,1384,1384,1384,0
20230814,174500,273833695,1384,1384,1384,1384,0
20230814,174400,273833695,1384,1384,1384,1384,0
20230814,174300,273833695,1384,1384,1384,1384,0
20230814,174200,273833695,1384,1384,1384,1384,0
20230814,174100,273833695,1384,1384,1384,1384,0
20230814,174000,273833695,1384,1384,1384,1384,0
20230814,173900,273833695,1384,1384,1384,1384,0
20230814,173800,273833695,1384,1384,1384,1384,0
20230814,173700,273833695,1384,1384,1384,1384,0
20230814,173600,273833695,1384,1384,1384,1384,0
20230814,173500,273833695,1384,1384,1384,1384,0
20230814,173400,273833695,1384,1384,1384,1384,0
20230814,173300,273833695,1384,1384,1384,1384,0
20230814,173200,273833695,1384,1384,1384,1384,0
20230814,173100,273833695,1384,1384,1384,1384,0
20230814,173000,273833695,1384,1384,1384,1384,0
20230814,172900,273833695,1384,1384,1384,1384,0
20230814,172800,273833695,1384,1384,1384,1384,0
20230814,172700,273833695,1384,1384,1384,1384,0
20230814,172600,273833695,1384,1384,1384,1384,0
20230814,172500,273833695,1384,1384,1384,1384,0
20230814,172400,273833695,1384,1384,1384,1384,0
20230814,172300,273833695,1384,1384,1384,1384,0
20230814,172200,273833695,1384,1384,1384,1384,0
20230814,172100,273833695,1384,1384,1384,1384,0
20230814,172000,273833695,1384,1384,1384,1384,0
20230814,171900,273833695,1384,1384,1384,1384,0
20230814,171800,273833695,1384,1384,1384,1384,10725
20230814,171700,273833695,1384,1384,1384,1384,0
20230814,171600,273833695,1384,1384,1384,1384,0
20230814,171500,273833695,1384,1384,1384,1384,0
20230814,171400,273833695,1384,1384,1384,1384,0
20230814,171300,273833695,1384,1384,1384,1384,0
20230814,171200,273833695,1384,1384,1384,1384,0
20230814,171100,273833695,1384,1384,1384,1384,0
20230814,171000,273833695,1384,1384,1384,1384,0
20230814,170900,273833695,1384,1384,1384,1384,0
20230814,170800,273833695,1384,1384,1384,1384,0
20230814,170700,273833695,1384,1384,1384,1384,0
20230814,170600,273833695,1384,1384,1384,1384,0
20230814,170500,273833695,1384,1384,1384,1384,0
20230814,170400,273833695,1384,1384,1384,1384,0
20230814,170300,273833695,1384,1384,1384,1384,0
20230814,170200,273833695,1384,1384,1384,1384,0
20230814,170100,273833695,1384,1384,1384,1384,0
20230814,170000,273833695,1384,1384,1384,1384,0
20230814,165900,273833695,1384,1384,1384,1384,0
20230814,165800,273833695,1384,1384,1384,1384,0
20230814,165700,273833695,1384,1384,1384,1384,0
20230814,165600,273833695,1384,1384,1384,1384,0
20230814,165500,273833695,1384,1384,1384,1384,0
20230814,165400,273833695,1384,1384,1384,1384,0
20230814,165300,273833695,1384,1384,1384,1384,0
20230814,165200,273833695,1384,1384,1384,1384,0
20230814,165100,273833695,1384,1384,1384,1384,0
20230814,165000,273833695,1384,1384,1384,1384,0
20230814,164900,273833695,1384,1384,1384,1384,0
20230814,164800,273833695,1384,1384,1384,1384,10725
20230814,164700,273833695,1384,1384,1384,1384,0
20230814,164600,273833695,1384,1384,1384,1384,0
20230814,164500,273833695,1384,1384,1384,1384,0
20230814,164400,273833695,1384,1384,1384,1384,0
20230814,164300,273833695,1384,1384,1384,1384,0
20230814,164200,273833695,1384,1384,1384,1384,0
20230814,164100,273833695,1384,1384,1384,1384,0
20230814,164000,273833695,1384,1384,1384,1384,0
20230814,163900,273833695,1384,1384,1384,1384,0
20230814,163800,273833695,1384,1384,1384,1384,0
20230814,163700,273833695,1384,1384,1384,1384,0
20230814,163600,273833695,1384,1384,1384,1384,0
20230814,163500,273833695,1384,1384,1384,1384,0
20230814,163400,273833695,1384,1384,1384,1384,0
20230814,163300,273833695,1384,1384,1384,1384,0
20230814,163200,273833695,1384,1384,1384,1384,0
20230814,163100,273833695,1384,1384,1384,1384,0
20230814,163000,273833695,1384,1384,1384,1384,0
20230814,162900,273833695,1384,1384,1384,1384,0
20230814,162800,273833695,1384,1384,1384,1384,0
20230814,162700,273833695,1384,1384,1384,1384,0
20230814,162600,273833695,1384,1384,1384,1384,0
20230814,162500,273833695,1384,1384,1384,1384,0
20230814,162400,273833695,1384,1384,1384,1384,0
20230814,162300,273833695,1384,1384,1384,1384,0
20230814,162200,273833695,1384,1384,1384,1384,0
20230814,162100,273833695,1384,1384,1384,1384,0
20230814,162000,273833695,1384,1384,1384,1384,0
20230814,161900,273833695,1384,1384,1384,1384,0
20230814,161800,273833695,1384,1384,1384,1384,10725
20230814,161700,273833695,1384,1384,1384,1384,0
20230814,161600,273833695,1384,1384,1384,1384,0
20230814,161500,273833695,1384,1384,1384,1384,0
20230814,161400,273833695,1384,1384,1384,1384,0
20230814,161300,273833695,1384,1384,1384,1384,0
20230814,161200,273833695,1384,1384,1384,1384,0
20230814,161100,273833695,1384,1384,1384,1384,0
20230814,161000,273833695,1384,1384,1384,1384,0
20230814,160900,273833695,1384,1384,1384,1384,0
20230814,160800,273833695,1384,1384,1384,1384,0
20230814,160700,273833695,1384,1384,1384,1384,0
20230814,160600,273833695,1384,1384,1384,1384,0
20230814,160500,273833695,1384,1384,1384,1384,0
20230814,160400,273833695,1384,1384,1384,1384,0
20230814,160300,273833695,1384,1384,1384,1384,0
20230814,160200,273833695,1384,1384,1384,1384,0
20230814,160100,273833695,1384,1384,1384,1384,0
20230814,160000,273833695,1384,1384,1384,1384,0
20230814,155900,273833695,1384,1384,1384,1384,0
20230814,155800,273833695,1384,1384,1384,1384,0
20230814,155700,273833695,1384,1384,1384,1384,0
20230814,155600,273833695,1384,1384,1384,1384,0
20230814,155500,273833695,1384,1384,1384,1384,0
20230814,155400,273833695,1384,1384,1384,1384,0
20230814,155300,273833695,1384,1384,1384,1384,0
20230814,155200,273833695,1384,1384,1384,1384,0
20230814,155100,273833695,1384,1384,1384,1384,0
20230814,155000,273833695,1384,1384,1384,1384,0
20230814,154900,273833695,1384,1384,1384,1384,0
20230814,154800,273833695,1384,1384,1384,1384,10725
20230814,154700,273833695,1384,1384,1384,1384,0
20230814,154600,273833695,1384,1384,1384,1384,0
20230814,154500,273833695,1384,1384,1384,1384,0
20230814,154400,273833695,1384,1384,1384,1384,0
20230814,154300,273833695,1384,1384,1384,1384,0
20230814,154200,273833695,1384,1384,1384,1384,0
20230814,154100,273833695,1384,1384,1384,1384,0
20230814,154000,273833695,1384,1384,1384,1384,0
20230814,153900,273833695,1384,1384,1384,1384,0
20230814,153800,273833695,1384,1384,1384,1384,0
20230814,153700,273833695,1384,1384,1384,1384,0
20230814,153600,273833695,1384,1384,1384,1384,0
20230814,153500,273833695,1384,1384,1384,1384,0
20230814,153400,273833695,1384,1384,1384,1384,0
20230814,153300,273833695,1384,1384,1384,1384,0
20230814,153200,273833695,1384,1384,1384,1384,0
20230814,153100,273833695,1384,1384,1384,1384,0
20230814,153000,273833695,1384,1384,1384,1384,10725
20230814,152900,258990295,1372,1372,1372,1372,0
20230814,152800,258990295,1372,1372,1372,1372,0
20230814,152700,258990295,1372,1372,1372,1372,0
20230814,152600,258990295,1372,1372,1372,1372,0
20230814,152500,258990295,1372,1372,1372,1372,0
20230814,152400,258990295,1372,1372,1372,1372,0
20230814,152300,258990295,1372,1372,1372,1372,0
20230814,152200,258990295,1372,1372,1372,1372,0
20230814,152100,258990295,1372,1372,1372,1372,0
20230814,152000,258990295,1372,1372,1372,1372,0
20230814,151900,258990295,1372,1372,1380,1372,2128
20230814,151800,256060192,1371,1369,1371,1369,1109
20230814,151700,254540473,1368,1368,1368,1368,0
20230814,151600,254540473,1368,1368,1368,1368,49
20230814,151500,254473441,1369,1369,1369,1368,49
20230814,151400,254406398,1368,1367,1368,1366,8285
20230814,151300,243086446,1367,1367,1367,1367,2356
20230814,151200,239865794,1367,1367,1367,1367,280
20230814,151100,239483034,1367,1367,1367,1367,49
20230814,151000,239416051,1366,1366,1366,1366,0
20230814,150900,239416051,1366,1366,1366,1366,2000
20230814,150800,236684051,1367,1367,1367,1367,781
20230814,150700,235616424,1367,1367,1367,1367,0
20230814,150600,235616424,1367,1367,1367,1367,19
20230814,150500,235590451,1367,1367,1367,1367,3040
20230814,150400,231434771,1367,1367,1367,1367,0
20230814,150300,231434771,1367,1367,1367,1367,541
20230814,150200,230695224,1368,1368,1368,1368,0
20230814,150100,230695224,1368,1368,1368,1368,10
20230814,150000,230681544,1367,1367,1367,1367,50
20230814,145900,230613194,1367,1368,1368,1367,509
20230814,145800,229916891,1367,1368,1368,1367,6
20230814,145700,229908688,1366,1366,1366,1366,0
20230814,145600,229908688,1366,1366,1366,1366,0
20230814,145500,229908688,1366,1366,1366,1366,12
20230814,145400,229892296,1366,1367,1367,1366,8
20230814,145300,229881367,1367,1367,1367,1367,1500
20230814,145200,227830867,1366,1366,1366,1366,0
20230814,145100,227830867,1366,1366,1366,1366,8
20230814,145000,227819939,1366,1366,1366,1366,0
20230814,144900,227819939,1366,1366,1366,1366,0
20230814,144800,227819939,1366,1366,1366,1366,0
20230814,144700,227819939,1366,1366,1366,1366,9
20230814,144600,227807645,1368,1368,1368,1368,0
20230814,144500,227807645,1368,1368,1368,1368,1
20230814,144400,227806277,1366,1366,1366,1366,61
20230814,144300,227722951,1366,1366,1366,1366,0
20230814,144200,227722951,1366,1366,1366,1366,8
20230814,144100,227712023,1367,1367,1367,1367,0
20230814,144000,227712023,1367,1367,1367,1367,0
20230814,143900,227712023,1367,1367,1367,1367,64
20230814,143800,227624535,1367,1368,1368,1367,10
20230814,143700,227610864,1366,1366,1366,1366,0
20230814,143600,227610864,1366,1366,1366,1366,0
20230814,143500,227610864,1366,1366,1366,1366,0
20230814,143400,227610864,1366,1366,1366,1366,8
20230814,143300,227599936,1366,1366,1366,1366,0
20230814,143200,227599936,1366,1366,1366,1366,0
20230814,143100,227599936,1366,1366,1366,1366,0
20230814,143000,227599936,1366,1366,1366,1366,9
20230814,142900,227587642,1368,1368,1368,1368,0
20230814,142800,227587642,1368,1368,1368,1368,298
20230814,142700,227179978,1368,1368,1368,1368,29
20230814,142600,227140306,1368,1368,1368,1368,522
20230814,142500,226426210,1367,1367,1367,1366,1651
20230814,142400,224169302,1367,1367,1367,1367,2
20230814,142300,224166568,1366,1367,1367,1366,1175
20230814,142200,222561113,1367,1367,1367,1367,0
20230814,142100,222561113,1367,1367,1367,1367,8
20230814,142000,222550177,1367,1368,1368,1367,20284
20230814,141900,194821311,1368,1368,1368,1368,46
20230814,141800,194758383,1368,1368,1368,1368,6
20230814,141700,194750175,1368,1368,1369,1368,26
20230814,141600,194714605,1368,1368,1368,1368,23
20230814,141500,194683141,1368,1368,1368,1368,14
20230814,141400,194663989,1368,1368,1368,1368,26
20230814,141300,194628421,1369,1369,1369,1369,58
20230814,141200,194549019,1369,1369,1369,1369,8
20230814,141100,194538067,1369,1369,1369,1369,100
20230814,141000,194401167,1369,1369,1369,1369,0
20230814,140900,194401167,1369,1369,1369,1369,84
20230814,140800,194286171,1368,1369,1369,1368,926
20230814,140700,193019161,1370,1370,1370,1370,2
20230814,140600,193016421,1369,1369,1369,1369,200
20230814,140500,192742621,1368,1368,1368,1368,409
20230814,140400,192183109,1368,1368,1368,1368,8
20230814,140300,192172165,1368,1369,1369,1368,53
20230814,140200,192099629,1368,1370,1370,1368,516
20230814,140100,191393454,1370,1370,1370,1370,0
20230814,140000,191393454,1370,1370,1370,1370,9
20230814,135900,191381124,1369,1369,1369,1369,0
20230814,135800,191381124,1369,1369,1369,1369,0
20230814,135700,191381124,1369,1369,1369,1369,0
20230814,135600,191381124,1369,1369,1369,1369,0
20230814,135500,191381124,1369,1369,1369,1369,9
20230814,135400,191368803,1371,1371,1371,1371,0
20230814,135300,191368803,1371,1369,1371,1369,2
20230814,135200,191366063,1369,1369,1369,1369,0
20230814,135100,191366063,1369,1369,1369,1369,8
20230814,135000,191355111,1371,1371,1371,1371,0
20230814,134900,191355111,1371,1371,1371,1371,0
20230814,134800,191355111,1371,1371,1371,1371,4
20230814,134700,191349627,1371,1370,1371,1368,12919
20230814,134600,173672035,1371,1371,1371,1371,0
20230814,134500,173672035,1371,1371,1371,1371,0
20230814,134400,173672035,1371,1371,1371,1371,0
20230814,134300,173672035,1371,1370,1371,1370,18
20230814,134200,173647365,1371,1371,1371,1371,0
20230814,134100,173647365,1371,1371,1371,1371,1
20230814,134000,173645994,1371,1370,1371,1370,24
20230814,133900,173613094,1370,1370,1370,1370,24
20230814,133800,173580214,1369,1369,1369,1369,339
20230814,133700,173116123,1369,1369,1369,1369,0
20230814,133600,173116123,1369,1369,1369,1369,0
20230814,133500,173116123,1369,1369,1369,1369,165
20230814,133400,172890238,1369,1369,1369,1369,8
20230814,133300,172879286,1370,1370,1370,1370,50
20230814,133200,172810786,1370,1370,1370,1370,0
20230814,133100,172810786,1370,1369,1370,1369,4553
20230814,133000,166577449,1370,1370,1371,1370,215
20230814,132900,166282898,1370,1369,1371,1369,1806
20230814,132800,163807941,1370,1369,1370,1369,501
20230814,132700,163121580,1369,1370,1370,1369,1191
20230814,132600,161490876,1371,1371,1371,1370,84
20230814,132500,161375743,1370,1368,1370,1368,1094
20230814,132400,159877063,1366,1366,1366,1366,0
20230814,132300,159877063,1366,1366,1366,1366,0
20230814,132200,159877063,1366,1366,1366,1366,0
20230814,132100,159877063,1366,1366,1366,1366,8
20230814,132000,159866135,1366,1366,1366,1366,0
20230814,131900,159866135,1366,1366,1366,1366,0
20230814,131800,159866135,1366,1366,1366,1366,20
20230814,131700,159838815,1366,1366,1366,1366,9
20230814,131600,159826521,1368,1368,1368,1368,0
20230814,131500,159826521,1368,1368,1368,1368,0
20230814,131400,159826521,1368,1368,1368,1368,0
20230814,131300,159826521,1368,1366,1368,1366,9
20230814,131200,159814225,1366,1366,1366,1366,0
20230814,131100,159814225,1366,1366,1366,1366,103
20230814,131000,159673527,1368,1368,1368,1368,0
20230814,130900,159673527,1368,1368,1368,1368,1
20230814,130800,159672159,1366,1366,1366,1366,9
20230814,130700,159659865,1369,1369,1369,1369,0
20230814,130600,159659865,1369,1369,1369,1369,2
20230814,130500,159657127,1366,1366,1366,1366,0
20230814,130400,159657127,1366,1366,1366,1366,8
20230814,130300,159646199,1366,1366,1366,1366,443
20230814,130200,159041061,1366,1366,1366,1366,0
20230814,130100,159041061,1366,1366,1366,1366,0
20230814,130000,159041061,1366,1366,1366,1366,9
20230814,125900,159028767,1366,1366,1366,1366,1
20230814,125800,159027401,1366,1366,1366,1366,0
20230814,125700,159027401,1366,1366,1366,1366,875
20230814,125600,157832151,1366,1366,1366,1366,9
20230814,125500,157819857,1367,1367,1367,1367,0
20230814,125400,157819857,1367,1367,1367,1367,1
20230814,125300,157818490,1366,1366,1366,1366,0
20230814,125200,157818490,1366,1366,1366,1366,0
20230814,125100,157818490,1366,1367,1367,1366,112
20230814,125000,157665394,1367,1367,1367,1367,0
20230814,124900,157665394,1367,1367,1367,1367,95
20230814,124800,157535529,1367,1367,1367,1367,5
20230814,124700,157528694,1367,1367,1367,1367,4
20230814,124600,157523226,1370,1370,1370,1370,0
20230814,124500,157523226,1370,1370,1370,1370,0
20230814,124400,157523226,1370,1370,1370,1370,0
20230814,124300,157523226,1370,1367,1370,1367,82
20230814,124200,157411120,1371,1371,1371,1371,0
20230814,124100,157411120,1371,1367,1371,1365,1934
20230814,124000,154769839,1367,1367,1367,1367,268
20230814,123900,154403483,1367,1367,1367,1367,0
20230814,123800,154403483,1367,1367,1367,1367,9
20230814,123700,154391180,1371,1371,1371,1371,0
20230814,123600,154391180,1371,1371,1371,1371,0
20230814,123500,154391180,1371,1371,1371,1371,0
20230814,123400,154391180,1371,1371,1371,1366,10
20230814,123300,154377510,1365,1365,1365,1365,0
20230814,123200,154377510,1365,1366,1366,1365,349
20230814,123100,153900825,1371,1371,1371,1371,1
20230814,123000,153899454,1366,1366,1366,1366,9
20230814,122900,153887160,1371,1371,1371,1371,0
20230814,122800,153887160,1371,1371,1371,1371,0
20230814,122700,153887160,1371,1371,1371,1371,1
20230814,122600,153885789,1365,1366,1371,1365,91
20230814,122500,153761541,1371,1371,1371,1371,1
20230814,122400,153760170,1366,1366,1366,1366,30
20230814,122300,153719190,1365,1365,1365,1365,1000
20230814,122200,152354190,1366,1366,1366,1366,500
20230814,122100,151671190,1366,1368,1368,1365,58
20230814,122000,151592006,1365,1365,1365,1365,0
20230814,121900,151592006,1365,1367,1367,1365,5000
20230814,121800,144762575,1367,1367,1367,1367,0
20230814,121700,144762575,1367,1367,1367,1367,9
20230814,121600,144750272,1367,1367,1367,1367,0
20230814,121500,144750272,1367,1367,1367,1367,0
20230814,121400,144750272,1367,1367,1367,1367,0
20230814,121300,144750272,1367,1367,1367,1367,9
20230814,121200,144737969,1366,1366,1366,1366,500
20230814,121100,144054969,1371,1371,1371,1371,0
20230814,121000,144054969,1371,1371,1371,1371,5
20230814,120900,144048114,1366,1366,1366,1366,9
20230814,120800,144035820,1371,1371,1371,1371,0
20230814,120700,144035820,1371,1371,1371,1371,0
20230814,120600,144035820,1371,1371,1371,1371,1
20230814,120500,144034449,1367,1367,1367,1367,0
20230814,120400,144034449,1367,1367,1371,1367,18
20230814,120300,144009823,1366,1366,1366,1366,0
20230814,120200,144009823,1366,1366,1366,1366,0
20230814,120100,144009823,1366,1366,1366,1366,4
20230814,120000,144004359,1366,1366,1366,1366,9
20230814,115900,143992065,1371,1371,1371,1371,0
20230814,115800,143992065,1371,1371,1371,1371,0
20230814,115700,143992065,1371,1371,1371,1371,0
20230814,115600,143992065,1371,1366,1371,1366,10
20230814,115500,143978400,1371,1371,1371,1371,0
20230814,115400,143978400,1371,1371,1371,1371,10
20230814,115300,143964690,1371,1371,1371,1371,0
20230814,115200,143964690,1371,1371,1371,1371,1
20230814,115100,143963319,1369,1367,1369,1367,385
20230814,115000,143436270,1366,1366,1366,1366,0
20230814,114900,143436270,1366,1368,1368,1365,8277
20230814,114800,132132297,1369,1370,1370,1369,24
20230814,114700,132099440,1370,1371,1371,1370,19
20230814,114600,132073400,1371,1371,1371,1371,11
20230814,114500,132058319,1372,1372,1372,1372,4
20230814,114400,132052831,1369,1369,1369,1369,19
20230814,114300,132026820,1369,1369,1369,1369,13
20230814,114200,132009023,1372,1372,1372,1372,0
20230814,114100,132009023,1372,1372,1372,1372,0
20230814,114000,132009023,1372,1372,1372,1372,1
20230814,113900,132007651,1369,1369,1369,1369,9
20230814,113800,131995330,1369,1369,1369,1369,0
20230814,113700,131995330,1369,1369,1369,1369,0
20230814,113600,131995330,1369,1369,1369,1369,2000
20230814,113500,129257330,1369,1369,1369,1369,0
20230814,113400,129257330,1369,1369,1369,1369,8
20230814,113300,129246378,1372,1372,1372,1372,0
20230814,113200,129246378,1372,1372,1372,1372,10
20230814,113100,129232658,1372,1372,1372,1372,1
20230814,113000,129231286,1372,1369,1372,1368,668
20230814,112900,128316851,1370,1370,1370,1370,499
20230814,112800,127633221,1368,1368,1368,1368,0
20230814,112700,127633221,1368,1368,1368,1368,83
20230814,112600,127519677,1370,1368,1370,1368,61
20230814,112500,127436225,1370,1370,1370,1370,2
20230814,112400,127433485,1370,1370,1370,1370,0
20230814,112300,127433485,1370,1370,1370,1370,0
20230814,112200,127433485,1370,1370,1370,1370,1
20230814,112100,127432115,1366,1369,1369,1366,23456
20230814,112000,95383175,1370,1370,1370,1370,0
20230814,111900,95383175,1370,1369,1370,1367,1256
20230814,111800,93666066,1367,1369,1369,1367,1523
20230814,111700,91584033,1369,1369,1369,1369,9
20230814,111600,91571712,1369,1369,1369,1369,1
20230814,111500,91570343,1370,1370,1370,1370,1
20230814,111400,91568973,1369,1369,1369,1369,100
20230814,111300,91432073,1367,1367,1367,1367,8
20230814,111200,91421137,1367,1367,1367,1367,0
20230814,111100,91421137,1367,1367,1367,1367,0
20230814,111000,91421137,1367,1367,1367,1367,0
20230814,110900,91421137,1367,1367,1367,1367,9
20230814,110800,91408834,1370,1367,1370,1367,2
20230814,110700,91406097,1367,1367,1367,1367,19
20230814,110600,91380124,1367,1367,1367,1367,0
20230814,110500,91380124,1367,1367,1367,1367,50
20230814,110400,91311774,1370,1372,1372,1370,6
20230814,110300,91303544,1370,1370,1370,1370,35
20230814,110200,91255594,1370,1370,1370,1370,60
20230814,110100,91173394,1370,1370,1370,1370,0
20230814,110000,91173394,1370,1366,1370,1366,2176
20230814,105900,88192572,1367,1367,1367,1366,450
20230814,105800,87577853,1367,1367,1367,1367,8
20230814,105700,87566917,1370,1366,1370,1366,83
20230814,105600,87453323,1369,1369,1369,1365,136
20230814,105500,87267265,1365,1365,1365,1365,27
20230814,105400,87230410,1369,1362,1369,1360,2236
20230814,105300,84187215,1360,1367,1367,1360,3726
20230814,105200,79116003,1366,1366,1366,1366,8
20230814,105100,79105075,1361,1371,1371,1361,28
20230814,105000,79066957,1362,1365,1371,1362,512
20230814,104900,78368827,1371,1366,1372,1359,3551
20230814,104800,73534023,1362,1370,1370,1362,316
20230814,104700,73101413,1370,1370,1370,1370,36
20230814,104600,73052093,1373,1373,1373,1373,51
20230814,104500,72982070,1373,1373,1373,1373,13
20230814,104400,72964221,1373,1373,1376,1373,41
20230814,104300,72907925,1372,1372,1372,1370,34
20230814,104200,72861319,1372,1376,1376,1372,14
20230814,104100,72842095,1369,1376,1376,1369,17
20230814,104000,72818787,1376,1374,1376,1362,1057
20230814,103900,71376109,1374,1376,1376,1374,686
20230814,103800,70432850,1376,1376,1376,1376,0
20230814,103700,70432850,1376,1376,1376,1376,12
20230814,103600,70416338,1376,1377,1377,1376,15
20230814,103500,70395696,1377,1377,1377,1376,21
20230814,103400,70366791,1376,1377,1377,1376,45
20230814,103300,70304834,1376,1377,1377,1376,31
20230814,103200,70262165,1376,1376,1377,1376,28
20230814,103100,70223636,1377,1377,1377,1377,1
20230814,103000,70222259,1376,1385,1385,1376,24
20230814,102900,70189151,1377,1377,1377,1377,12
20230814,102800,70172627,1377,1377,1377,1377,13
20230814,102700,70154726,1385,1385,1385,1376,753
20230814,102600,69112055,1376,1376,1376,1376,21
20230814,102500,69083159,1385,1376,1385,1376,14
20230814,102400,69063886,1376,1376,1376,1376,0
20230814,102300,69063886,1376,1376,1376,1376,12
20230814,102200,69047374,1376,1379,1385,1376,193
20230814,102100,68781114,1380,1380,1380,1380,4489
20230814,102000,62586294,1380,1380,1380,1380,22
20230814,101900,62555934,1380,1381,1381,1380,29
20230814,101800,62515912,1380,1381,1381,1380,25
20230814,101700,62481402,1381,1381,1381,1381,22
20230814,101600,62451020,1381,1381,1381,1381,0
20230814,101500,62451020,1381,1381,1381,1380,1220
20230814,101400,60767234,1380,1380,1386,1380,4687
20230814,101300,54273475,1379,1380,1380,1379,66
20230814,101200,54182444,1380,1383,1383,1380,131
20230814,101100,54001410,1383,1383,1383,1383,58
20230814,101000,53921196,1383,1382,1383,1382,38
20230814,100900,53868655,1383,1381,1383,1381,146
20230814,100800,53666884,1380,1383,1384,1380,42
20230814,100700,53608831,1377,1376,1383,1376,63
20230814,100600,53522076,1373,1370,1373,1370,81
20230814,100500,53411051,1370,1365,1370,1365,33
20230814,100400,53365905,1376,1374,1376,1363,10025
20230814,100300,39628904,1376,1374,1376,1374,28
20230814,100200,39590428,1375,1375,1375,1375,0
20230814,100100,39590428,1375,1375,1375,1375,132
20230814,100000,39408928,1375,1374,1375,1374,114
20230814,095900,39252204,1375,1375,1375,1375,1529
20230814,095800,37149829,1376,1377,1377,1376,139
20230814,095700,36958479,1378,1379,1379,1378,89
20230814,095600,36835810,1379,1379,1379,1379,26
20230814,095500,36799956,1380,1381,1381,1380,83
20230814,095400,36685377,1381,1380,1382,1380,128
20230814,095300,36508722,1380,1382,1382,1380,256
20230814,095200,36155370,1379,1383,1383,1379,13
20230814,095100,36137439,1383,1379,1384,1378,149
20230814,095000,35931839,1375,1375,1375,1375,2173
20230814,094900,32943964,1375,1373,1375,1373,13
20230814,094800,32926113,1375,1375,1376,1375,252
20230814,094700,32579561,1373,1375,1375,1373,717
20230814,094600,31594900,1375,1375,1375,1374,67
20230814,094500,31502788,1375,1380,1380,1375,23
20230814,094400,31471108,1376,1377,1380,1376,1521
20230814,094300,29377476,1380,1380,1380,1378,472
20230814,094200,28726687,1381,1380,1381,1379,363
20230814,094100,28225728,1381,1380,1381,1380,43
20230814,094000,28166371,1380,1380,1380,1380,1000
20230814,093900,26786371,1380,1380,1380,1380,13
20230814,093800,26768431,1380,1383,1383,1380,114
20230814,093700,26611005,1383,1383,1383,1380,69
20230814,093600,26515656,1383,1380,1383,1380,14
20230814,093500,26496333,1383,1380,1383,1379,385
20230814,093400,25964345,1380,1380,1382,1380,327
20230814,093300,25512685,1384,1377,1384,1377,112
20230814,093200,25358454,1377,1377,1377,1377,12
20230814,093100,25341930,1384,1384,1384,1377,16
20230814,093000,25319877,1384,1377,1384,1377,787
20230814,092900,24236164,1377,1377,1377,1377,348
20230814,092800,23756968,1376,1376,1376,1376,13
20230814,092700,23739080,1384,1384,1384,1384,0
20230814,092600,23739080,1384,1384,1384,1384,0
20230814,092500,23739080,1384,1384,1384,1384,0
20230814,092400,23739080,1384,1376,1384,1376,22
20230814,092300,23708698,1376,1379,1379,1376,190
20230814,092200,23446913,1385,1381,1385,1380,22
20230814,092100,23416534,1381,1381,1381,1381,1
20230814,092000,23415153,1385,1385,1385,1385,0
20230814,091900,23415153,1385,1385,1385,1385,0
20230814,091800,23415153,1385,1385,1385,1385,0
20230814,091700,23415153,1385,1384,1386,1384,320
20230814,091600,22971724,1383,1381,1383,1380,31
20230814,091500,22928931,1380,1382,1382,1380,2247
20230814,091400,19827597,1386,1386,1386,1386,0
20230814,091300,19827597,1386,1386,1386,1386,0
20230814,091200,19827597,1386,1380,1386,1380,101
20230814,091100,19688164,1380,1379,1386,1358,8949
20230814,091000,7463762,1386,1386,1386,1386,1
20230814,090900,7462376,1377,1377,1377,1377,100
20230814,090800,7324676,1377,1380,1382,1377,1689
20230814,090700,4992687,1380,1382,1383,1380,1605
20230814,090600,2773087,1383,1384,1384,1383,50
20230814,090500,2703897,1384,1384,1384,1384,10
20230814,090400,2690057,1377,1392,1393,1377,410
20230814,090300,2120459,1393,1393,1393,1393,0
20230814,090200,2120459,1393,1390,1393,1390,736
20230814,090100,1097346,1390,1381,1390,1381,311
20230814,090000,667442,1382,1379,1382,1379,484