KissMeData/084680/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194200,350076362,1405,1405,1405,1405,442
20230814,194100,350076362,1405,1405,1405,1405,0
20230814,194000,350076362,1405,1405,1405,1405,0
20230814,193900,350076362,1405,1405,1405,1405,0
20230814,193800,350076362,1405,1405,1405,1405,0
20230814,193700,350076362,1405,1405,1405,1405,0
20230814,193600,350076362,1405,1405,1405,1405,0
20230814,193500,350076362,1405,1405,1405,1405,0
20230814,193400,350076362,1405,1405,1405,1405,0
20230814,193300,350076362,1405,1405,1405,1405,0
20230814,193200,350076362,1405,1405,1405,1405,0
20230814,193100,350076362,1405,1405,1405,1405,0
20230814,193000,350076362,1405,1405,1405,1405,0
20230814,192900,350076362,1405,1405,1405,1405,0
20230814,192800,350076362,1405,1405,1405,1405,0
20230814,192700,350076362,1405,1405,1405,1405,0
20230814,192600,350076362,1405,1405,1405,1405,0
20230814,192500,350076362,1405,1405,1405,1405,0
20230814,192400,350076362,1405,1405,1405,1405,0
20230814,192300,350076362,1405,1405,1405,1405,0
20230814,192200,350076362,1405,1405,1405,1405,0
20230814,192100,350076362,1405,1405,1405,1405,0
20230814,192000,350076362,1405,1405,1405,1405,0
20230814,191900,350076362,1405,1405,1405,1405,0
20230814,191800,350076362,1405,1405,1405,1405,0
20230814,191700,350076362,1405,1405,1405,1405,0
20230814,191600,350076362,1405,1405,1405,1405,0
20230814,191500,350076362,1405,1405,1405,1405,0
20230814,191400,350076362,1405,1405,1405,1405,0
20230814,191300,350076362,1405,1405,1405,1405,0
20230814,191200,350076362,1405,1405,1405,1405,442
20230814,191100,350076362,1405,1405,1405,1405,0
20230814,191000,350076362,1405,1405,1405,1405,0
20230814,190900,350076362,1405,1405,1405,1405,0
20230814,190800,350076362,1405,1405,1405,1405,0
20230814,190700,350076362,1405,1405,1405,1405,0
20230814,190600,350076362,1405,1405,1405,1405,0
20230814,190500,350076362,1405,1405,1405,1405,0
20230814,190400,350076362,1405,1405,1405,1405,0
20230814,190300,350076362,1405,1405,1405,1405,0
20230814,190200,350076362,1405,1405,1405,1405,0
20230814,190100,350076362,1405,1405,1405,1405,0
20230814,190000,350076362,1405,1405,1405,1405,0
20230814,185900,350076362,1405,1405,1405,1405,0
20230814,185800,350076362,1405,1405,1405,1405,0
20230814,185700,350076362,1405,1405,1405,1405,0
20230814,185600,350076362,1405,1405,1405,1405,0
20230814,185500,350076362,1405,1405,1405,1405,0
20230814,185400,350076362,1405,1405,1405,1405,0
20230814,185300,350076362,1405,1405,1405,1405,0
20230814,185200,350076362,1405,1405,1405,1405,0
20230814,185100,350076362,1405,1405,1405,1405,0
20230814,185000,350076362,1405,1405,1405,1405,0
20230814,184900,350076362,1405,1405,1405,1405,0
20230814,184800,350076362,1405,1405,1405,1405,0
20230814,184700,350076362,1405,1405,1405,1405,0
20230814,184600,350076362,1405,1405,1405,1405,0
20230814,184500,350076362,1405,1405,1405,1405,0
20230814,184400,350076362,1405,1405,1405,1405,0
20230814,184300,350076362,1405,1405,1405,1405,0
20230814,184200,350076362,1405,1405,1405,1405,442
20230814,184100,350076362,1405,1405,1405,1405,0
20230814,184000,350076362,1405,1405,1405,1405,0
20230814,183900,350076362,1405,1405,1405,1405,0
20230814,183800,350076362,1405,1405,1405,1405,0
20230814,183700,350076362,1405,1405,1405,1405,0
20230814,183600,350076362,1405,1405,1405,1405,0
20230814,183500,350076362,1405,1405,1405,1405,0
20230814,183400,350076362,1405,1405,1405,1405,0
20230814,183300,350076362,1405,1405,1405,1405,0
20230814,183200,350076362,1405,1405,1405,1405,0
20230814,183100,350076362,1405,1405,1405,1405,0
20230814,183000,350076362,1405,1405,1405,1405,0
20230814,182900,350076362,1405,1405,1405,1405,0
20230814,182800,350076362,1405,1405,1405,1405,0
20230814,182700,350076362,1405,1405,1405,1405,0
20230814,182600,350076362,1405,1405,1405,1405,0
20230814,182500,350076362,1405,1405,1405,1405,0
20230814,182400,350076362,1405,1405,1405,1405,0
20230814,182300,350076362,1405,1405,1405,1405,0
20230814,182200,350076362,1405,1405,1405,1405,0
20230814,182100,350076362,1405,1405,1405,1405,0
20230814,182000,350076362,1405,1405,1405,1405,0
20230814,181900,350076362,1405,1405,1405,1405,0
20230814,181800,350076362,1405,1405,1405,1405,0
20230814,181700,350076362,1405,1405,1405,1405,0
20230814,181600,350076362,1405,1405,1405,1405,0
20230814,181500,350076362,1405,1405,1405,1405,0
20230814,181400,350076362,1405,1405,1405,1405,0
20230814,181300,350076362,1405,1405,1405,1405,0
20230814,181200,350076362,1405,1405,1405,1405,442
20230814,181100,350076362,1405,1405,1405,1405,0
20230814,181000,350076362,1405,1405,1405,1405,0
20230814,180900,350076362,1405,1405,1405,1405,0
20230814,180800,350076362,1405,1405,1405,1405,0
20230814,180700,350076362,1405,1405,1405,1405,0
20230814,180600,350076362,1405,1405,1405,1405,0
20230814,180500,350076362,1405,1405,1405,1405,0
20230814,180400,350076362,1405,1405,1405,1405,0
20230814,180300,350076362,1405,1405,1405,1405,0
20230814,180200,350076362,1405,1405,1405,1405,0
20230814,180100,350076362,1405,1405,1405,1405,0
20230814,180000,350076362,1405,1405,1405,1405,0
20230814,175900,350076362,1405,1405,1405,1405,0
20230814,175800,350076362,1405,1405,1405,1405,0
20230814,175700,350076362,1405,1405,1405,1405,0
20230814,175600,350076362,1405,1405,1405,1405,0
20230814,175500,350076362,1405,1405,1405,1405,0
20230814,175400,350076362,1405,1405,1405,1405,0
20230814,175300,350076362,1405,1405,1405,1405,0
20230814,175200,350076362,1405,1405,1405,1405,0
20230814,175100,350076362,1405,1405,1405,1405,0
20230814,175000,350076362,1405,1405,1405,1405,0
20230814,174900,350076362,1405,1405,1405,1405,0
20230814,174800,350076362,1405,1405,1405,1405,0
20230814,174700,350076362,1405,1405,1405,1405,0
20230814,174600,350076362,1405,1405,1405,1405,0
20230814,174500,350076362,1405,1405,1405,1405,0
20230814,174400,350076362,1405,1405,1405,1405,0
20230814,174300,350076362,1405,1405,1405,1405,0
20230814,174200,350076362,1405,1405,1405,1405,442
20230814,174100,350076362,1405,1405,1405,1405,0
20230814,174000,350076362,1405,1405,1405,1405,0
20230814,173900,350076362,1405,1405,1405,1405,0
20230814,173800,350076362,1405,1405,1405,1405,0
20230814,173700,350076362,1405,1405,1405,1405,0
20230814,173600,350076362,1405,1405,1405,1405,0
20230814,173500,350076362,1405,1405,1405,1405,0
20230814,173400,350076362,1405,1405,1405,1405,0
20230814,173300,350076362,1405,1405,1405,1405,0
20230814,173200,350076362,1405,1405,1405,1405,0
20230814,173100,350076362,1405,1405,1405,1405,0
20230814,173000,350076362,1405,1405,1405,1405,0
20230814,172900,350076362,1405,1405,1405,1405,0
20230814,172800,350076362,1405,1405,1405,1405,0
20230814,172700,350076362,1405,1405,1405,1405,0
20230814,172600,350076362,1405,1405,1405,1405,0
20230814,172500,350076362,1405,1405,1405,1405,0
20230814,172400,350076362,1405,1405,1405,1405,0
20230814,172300,350076362,1405,1405,1405,1405,0
20230814,172200,350076362,1405,1405,1405,1405,0
20230814,172100,350076362,1405,1405,1405,1405,0
20230814,172000,350076362,1405,1405,1405,1405,0
20230814,171900,350076362,1405,1405,1405,1405,0
20230814,171800,350076362,1405,1405,1405,1405,0
20230814,171700,350076362,1405,1405,1405,1405,0
20230814,171600,350076362,1405,1405,1405,1405,0
20230814,171500,350076362,1405,1405,1405,1405,0
20230814,171400,350076362,1405,1405,1405,1405,0
20230814,171300,350076362,1405,1405,1405,1405,0
20230814,171200,350076362,1405,1405,1405,1405,442
20230814,171100,350076362,1405,1405,1405,1405,0
20230814,171000,350076362,1405,1405,1405,1405,0
20230814,170900,350076362,1405,1405,1405,1405,0
20230814,170800,350076362,1405,1405,1405,1405,0
20230814,170700,350076362,1405,1405,1405,1405,0
20230814,170600,350076362,1405,1405,1405,1405,0
20230814,170500,350076362,1405,1405,1405,1405,0
20230814,170400,350076362,1405,1405,1405,1405,0
20230814,170300,350076362,1405,1405,1405,1405,0
20230814,170200,350076362,1405,1405,1405,1405,0
20230814,170100,350076362,1405,1405,1405,1405,0
20230814,170000,350076362,1405,1405,1405,1405,0
20230814,165900,350076362,1405,1405,1405,1405,0
20230814,165800,350076362,1405,1405,1405,1405,0
20230814,165700,350076362,1405,1405,1405,1405,0
20230814,165600,350076362,1405,1405,1405,1405,0
20230814,165500,350076362,1405,1405,1405,1405,0
20230814,165400,350076362,1405,1405,1405,1405,0
20230814,165300,350076362,1405,1405,1405,1405,0
20230814,165200,350076362,1405,1405,1405,1405,0
20230814,165100,350076362,1405,1405,1405,1405,0
20230814,165000,350076362,1405,1405,1405,1405,0
20230814,164900,350076362,1405,1405,1405,1405,0
20230814,164800,350076362,1405,1405,1405,1405,0
20230814,164700,350076362,1405,1405,1405,1405,0
20230814,164600,350076362,1405,1405,1405,1405,0
20230814,164500,350076362,1405,1405,1405,1405,0
20230814,164400,350076362,1405,1405,1405,1405,0
20230814,164300,350076362,1405,1405,1405,1405,0
20230814,164200,350076362,1405,1405,1405,1405,442
20230814,164100,350076362,1405,1405,1405,1405,0
20230814,164000,350076362,1405,1405,1405,1405,0
20230814,163900,350076362,1405,1405,1405,1405,0
20230814,163800,350076362,1405,1405,1405,1405,0
20230814,163700,350076362,1405,1405,1405,1405,0
20230814,163600,350076362,1405,1405,1405,1405,0
20230814,163500,350076362,1405,1405,1405,1405,0
20230814,163400,350076362,1405,1405,1405,1405,0
20230814,163300,350076362,1405,1405,1405,1405,0
20230814,163200,350076362,1405,1405,1405,1405,0
20230814,163100,350076362,1405,1405,1405,1405,0
20230814,163000,350076362,1405,1405,1405,1405,0
20230814,162900,350076362,1405,1405,1405,1405,0
20230814,162800,350076362,1405,1405,1405,1405,0
20230814,162700,350076362,1405,1405,1405,1405,0
20230814,162600,350076362,1405,1405,1405,1405,0
20230814,162500,350076362,1405,1405,1405,1405,0
20230814,162400,350076362,1405,1405,1405,1405,0
20230814,162300,350076362,1405,1405,1405,1405,0
20230814,162200,350076362,1405,1405,1405,1405,0
20230814,162100,350076362,1405,1405,1405,1405,0
20230814,162000,350076362,1405,1405,1405,1405,0
20230814,161900,350076362,1405,1405,1405,1405,0
20230814,161800,350076362,1405,1405,1405,1405,0
20230814,161700,350076362,1405,1405,1405,1405,0
20230814,161600,350076362,1405,1405,1405,1405,0
20230814,161500,350076362,1405,1405,1405,1405,0
20230814,161400,350076362,1405,1405,1405,1405,0
20230814,161300,350076362,1405,1405,1405,1405,0
20230814,161200,350076362,1405,1405,1405,1405,442
20230814,161100,350076362,1405,1405,1405,1405,0
20230814,161000,350076362,1405,1405,1405,1405,0
20230814,160900,350076362,1405,1405,1405,1405,0
20230814,160800,350076362,1405,1405,1405,1405,0
20230814,160700,350076362,1405,1405,1405,1405,0
20230814,160600,350076362,1405,1405,1405,1405,0
20230814,160500,350076362,1405,1405,1405,1405,0
20230814,160400,350076362,1405,1405,1405,1405,0
20230814,160300,350076362,1405,1405,1405,1405,0
20230814,160200,350076362,1405,1405,1405,1405,0
20230814,160100,350076362,1405,1405,1405,1405,0
20230814,160000,350076362,1405,1405,1405,1405,0
20230814,155900,350076362,1405,1405,1405,1405,0
20230814,155800,350076362,1405,1405,1405,1405,0
20230814,155700,350076362,1405,1405,1405,1405,0
20230814,155600,350076362,1405,1405,1405,1405,0
20230814,155500,350076362,1405,1405,1405,1405,0
20230814,155400,350076362,1405,1405,1405,1405,0
20230814,155300,350076362,1405,1405,1405,1405,0
20230814,155200,350076362,1405,1405,1405,1405,0
20230814,155100,350076362,1405,1405,1405,1405,0
20230814,155000,350076362,1405,1405,1405,1405,0
20230814,154900,350076362,1405,1405,1405,1405,0
20230814,154800,350076362,1405,1405,1405,1405,0
20230814,154700,350076362,1405,1405,1405,1405,0
20230814,154600,350076362,1405,1405,1405,1405,0
20230814,154500,350076362,1405,1405,1405,1405,0
20230814,154400,350076362,1405,1405,1405,1405,0
20230814,154300,350076362,1405,1405,1405,1405,0
20230814,154200,350076362,1405,1405,1405,1405,442
20230814,154100,350076362,1405,1405,1405,1405,0
20230814,154000,350076362,1405,1405,1405,1405,0
20230814,153900,350076362,1405,1405,1405,1405,0
20230814,153800,350076362,1405,1405,1405,1405,0
20230814,153700,350076362,1405,1405,1405,1405,0
20230814,153600,350076362,1405,1405,1405,1405,0
20230814,153500,350076362,1405,1405,1405,1405,0
20230814,153400,350076362,1405,1405,1405,1405,0
20230814,153300,350076362,1405,1405,1405,1405,0
20230814,153200,350076362,1405,1405,1405,1405,0
20230814,153100,350076362,1405,1405,1405,1405,0
20230814,153000,350076362,1405,1405,1405,1405,442
20230814,152900,349455352,1406,1406,1406,1406,0
20230814,152800,349455352,1406,1406,1406,1406,0
20230814,152700,349455352,1406,1406,1406,1406,0
20230814,152600,349455352,1406,1406,1406,1406,0
20230814,152500,349455352,1406,1406,1406,1406,0
20230814,152400,349455352,1406,1406,1406,1406,0
20230814,152300,349455352,1406,1406,1406,1406,0
20230814,152200,349455352,1406,1406,1406,1406,0
20230814,152100,349455352,1406,1406,1406,1406,0
20230814,152000,349455352,1406,1406,1406,1406,0
20230814,151900,349455352,1406,1409,1409,1406,98
20230814,151800,349317492,1409,1408,1409,1408,23
20230814,151700,349285105,1409,1409,1410,1409,1404
20230814,151600,347306846,1409,1409,1410,1409,438
20230814,151500,346689699,1409,1410,1410,1409,109
20230814,151400,346536096,1410,1410,1410,1410,23
20230814,151300,346503666,1410,1410,1410,1410,44
20230814,151200,346441626,1410,1410,1410,1409,31
20230814,151100,346397918,1410,1410,1410,1410,46
20230814,151000,346333058,1411,1411,1411,1411,0
20230814,150900,346333058,1411,1411,1411,1411,23
20230814,150800,346300605,1411,1411,1411,1411,17
20230814,150700,346276618,1412,1412,1412,1412,0
20230814,150600,346276618,1412,1412,1412,1412,0
20230814,150500,346276618,1412,1412,1412,1412,1
20230814,150400,346275206,1413,1413,1413,1413,20
20230814,150300,346246946,1413,1413,1413,1413,0
20230814,150200,346246946,1413,1413,1413,1413,0
20230814,150100,346246946,1413,1410,1413,1410,301
20230814,150000,345822533,1412,1412,1412,1412,0
20230814,145900,345822533,1412,1412,1412,1412,1
20230814,145800,345821121,1399,1410,1410,1399,2378
20230814,145700,342490154,1411,1412,1412,1411,176
20230814,145600,342241659,1413,1413,1413,1413,0
20230814,145500,342241659,1413,1413,1413,1413,51
20230814,145400,342169596,1414,1414,1414,1414,105
20230814,145300,342021126,1414,1414,1414,1414,0
20230814,145200,342021126,1414,1414,1414,1414,0
20230814,145100,342021126,1414,1414,1414,1414,10
20230814,145000,342006986,1415,1415,1415,1415,1
20230814,144900,342005571,1413,1413,1413,1413,8
20230814,144800,341994267,1413,1413,1413,1413,0
20230814,144700,341994267,1413,1413,1413,1413,0
20230814,144600,341994267,1413,1413,1413,1413,69
20230814,144500,341896770,1417,1417,1417,1417,0
20230814,144400,341896770,1417,1417,1417,1417,0
20230814,144300,341896770,1417,1414,1417,1413,6
20230814,144200,341888285,1417,1416,1417,1416,3
20230814,144100,341884035,1413,1417,1417,1413,4
20230814,144000,341878371,1417,1413,1417,1413,4
20230814,143900,341872707,1413,1413,1413,1413,20
20230814,143800,341844447,1419,1419,1419,1419,1
20230814,143700,341843028,1420,1420,1420,1420,78
20230814,143600,341732268,1420,1420,1420,1420,495
20230814,143500,341029368,1421,1421,1421,1421,0
20230814,143400,341029368,1421,1421,1421,1421,0
20230814,143300,341029368,1421,1421,1421,1421,342
20230814,143200,340543386,1421,1421,1421,1421,0
20230814,143100,340543386,1421,1421,1421,1421,0
20230814,143000,340543386,1421,1421,1421,1421,0
20230814,142900,340543386,1421,1417,1421,1417,5000
20230814,142800,333441268,1417,1406,1417,1404,3699
20230814,142700,328242859,1407,1408,1408,1407,365
20230814,142600,327729178,1418,1417,1418,1417,350
20230814,142500,327233156,1416,1411,1416,1411,1850
20230814,142400,324613950,1408,1408,1408,1408,56
20230814,142300,324535102,1410,1410,1410,1410,1
20230814,142200,324533692,1409,1410,1410,1409,72
20230814,142100,324432221,1411,1411,1411,1411,24
20230814,142000,324398357,1410,1410,1410,1410,0
20230814,141900,324398357,1410,1410,1410,1410,0
20230814,141800,324398357,1410,1410,1410,1410,75
20230814,141700,324292607,1410,1410,1410,1410,0
20230814,141600,324292607,1410,1410,1410,1410,0
20230814,141500,324292607,1410,1410,1410,1410,20
20230814,141400,324264407,1410,1410,1415,1410,41
20230814,141300,324206592,1415,1410,1415,1410,21
20230814,141200,324176977,1410,1410,1410,1410,40
20230814,141100,324120577,1415,1410,1415,1410,64
20230814,141000,324030317,1409,1409,1410,1409,300
20230814,140900,323607593,1415,1410,1415,1410,10000
20230814,140800,309469836,1409,1409,1409,1409,62
20230814,140700,309382478,1408,1409,1409,1408,37
20230814,140600,309330375,1409,1409,1409,1409,90
20230814,140500,309203565,1410,1410,1410,1410,0
20230814,140400,309203565,1410,1410,1410,1410,1
20230814,140300,309202155,1408,1408,1408,1408,1
20230814,140200,309200747,1409,1409,1409,1409,0
20230814,140100,309200747,1409,1409,1409,1409,0
20230814,140000,309200747,1409,1409,1409,1409,0
20230814,135900,309200747,1409,1409,1409,1409,0
20230814,135800,309200747,1409,1409,1409,1409,972
20230814,135700,307831199,1409,1409,1409,1409,10
20230814,135600,307817109,1409,1409,1409,1409,18
20230814,135500,307791747,1409,1410,1410,1409,105
20230814,135400,307643711,1410,1412,1412,1410,9
20230814,135300,307631017,1410,1410,1410,1410,7
20230814,135200,307621147,1411,1411,1411,1411,201
20230814,135100,307337536,1412,1412,1412,1412,0
20230814,135000,307337536,1412,1412,1412,1412,0
20230814,134900,307337536,1412,1412,1412,1412,0
20230814,134800,307337536,1412,1412,1412,1412,0
20230814,134700,307337536,1412,1412,1412,1412,0
20230814,134600,307337536,1412,1412,1412,1412,0
20230814,134500,307337536,1412,1412,1412,1412,0
20230814,134400,307337536,1412,1412,1412,1412,0
20230814,134300,307337536,1412,1412,1412,1412,0
20230814,134200,307337536,1412,1412,1412,1412,0
20230814,134100,307337536,1412,1412,1412,1412,0
20230814,134000,307337536,1412,1412,1412,1412,23
20230814,133900,307305060,1406,1406,1406,1406,40
20230814,133800,307248820,1406,1406,1406,1406,0
20230814,133700,307248820,1406,1412,1412,1406,1259
20230814,133600,305473086,1412,1412,1412,1412,291
20230814,133500,305062194,1412,1412,1412,1412,0
20230814,133400,305062194,1412,1412,1412,1412,10
20230814,133300,305048074,1411,1411,1411,1411,0
20230814,133200,305048074,1411,1411,1411,1411,1
20230814,133100,305046663,1411,1411,1412,1411,126
20230814,133000,304868874,1412,1411,1412,1411,54
20230814,132900,304792678,1411,1412,1412,1411,2
20230814,132800,304789855,1411,1411,1411,1411,5
20230814,132700,304782800,1411,1411,1411,1411,1
20230814,132600,304781389,1410,1410,1410,1410,0
20230814,132500,304781389,1410,1412,1412,1410,4
20230814,132400,304775747,1411,1411,1411,1411,0
20230814,132300,304775747,1411,1411,1411,1411,127
20230814,132200,304596550,1411,1412,1413,1411,687
20230814,132100,303626505,1412,1412,1412,1412,64
20230814,132000,303536137,1412,1412,1412,1412,11
20230814,131900,303520605,1412,1412,1412,1412,311
20230814,131800,303081473,1412,1412,1412,1412,1
20230814,131700,303080061,1412,1412,1412,1412,3
20230814,131600,303075825,1412,1412,1412,1412,7
20230814,131500,303065941,1412,1413,1413,1412,75
20230814,131400,302959969,1413,1415,1415,1413,132
20230814,131300,302773315,1415,1415,1415,1415,0
20230814,131200,302773315,1415,1415,1415,1415,0
20230814,131100,302773315,1415,1415,1415,1415,0
20230814,131000,302773315,1415,1415,1415,1415,0
20230814,130900,302773315,1415,1415,1415,1415,0
20230814,130800,302773315,1415,1415,1415,1415,1
20230814,130700,302771900,1412,1412,1412,1412,0
20230814,130600,302771900,1412,1412,1412,1412,1
20230814,130500,302770488,1415,1415,1415,1415,0
20230814,130400,302770488,1415,1415,1415,1415,0
20230814,130300,302770488,1415,1415,1415,1415,2
20230814,130200,302767658,1415,1415,1415,1415,0
20230814,130100,302767658,1415,1415,1415,1415,0
20230814,130000,302767658,1415,1415,1415,1415,0
20230814,125900,302767658,1415,1410,1415,1410,344
20230814,125800,302281739,1410,1410,1410,1410,170
20230814,125700,302042039,1405,1405,1405,1405,0
20230814,125600,302042039,1405,1405,1405,1405,0
20230814,125500,302042039,1405,1405,1405,1405,0
20230814,125400,302042039,1405,1408,1408,1405,85
20230814,125300,301922430,1410,1410,1410,1410,0
20230814,125200,301922430,1410,1410,1410,1410,0
20230814,125100,301922430,1410,1410,1410,1410,0
20230814,125000,301922430,1410,1410,1410,1410,0
20230814,124900,301922430,1410,1410,1411,1410,140
20230814,124800,301724938,1409,1409,1409,1409,0
20230814,124700,301724938,1409,1409,1409,1409,0
20230814,124600,301724938,1409,1409,1409,1409,90
20230814,124500,301598128,1408,1408,1408,1408,0
20230814,124400,301598128,1408,1408,1408,1408,0
20230814,124300,301598128,1408,1408,1408,1408,0
20230814,124200,301598128,1408,1408,1408,1408,0
20230814,124100,301598128,1408,1408,1408,1408,0
20230814,124000,301598128,1408,1408,1408,1408,0
20230814,123900,301598128,1408,1408,1408,1408,10
20230814,123800,301584048,1408,1408,1408,1408,0
20230814,123700,301584048,1408,1408,1408,1408,4
20230814,123600,301578416,1405,1405,1405,1405,0
20230814,123500,301578416,1405,1405,1405,1405,0
20230814,123400,301578416,1405,1405,1405,1405,3161
20230814,123300,297137211,1401,1401,1401,1401,0
20230814,123200,297137211,1401,1412,1412,1401,1950
20230814,123100,294391712,1412,1412,1412,1412,20
20230814,123000,294363472,1412,1412,1412,1412,80
20230814,122900,294250512,1412,1412,1412,1412,0
20230814,122800,294250512,1412,1412,1412,1412,0
20230814,122700,294250512,1412,1412,1412,1412,288
20230814,122600,293843856,1413,1413,1413,1413,0
20230814,122500,293843856,1413,1413,1413,1413,1
20230814,122400,293842443,1410,1410,1410,1410,0
20230814,122300,293842443,1410,1410,1410,1410,0
20230814,122200,293842443,1410,1410,1410,1410,292
20230814,122100,293430723,1413,1413,1413,1413,2
20230814,122000,293427897,1413,1413,1413,1413,0
20230814,121900,293427897,1413,1413,1413,1413,0
20230814,121800,293427897,1413,1413,1413,1413,0
20230814,121700,293427897,1413,1412,1413,1412,68
20230814,121600,293331823,1403,1403,1403,1403,0
20230814,121500,293331823,1403,1403,1403,1403,0
20230814,121400,293331823,1403,1403,1403,1403,0
20230814,121300,293331823,1403,1403,1403,1403,37
20230814,121200,293279912,1402,1409,1409,1402,213
20230814,121100,292980503,1410,1410,1410,1409,361
20230814,121000,292471494,1410,1410,1410,1410,1
20230814,120900,292470084,1410,1410,1410,1410,0
20230814,120800,292470084,1410,1412,1412,1410,13058
20230814,120700,274058078,1412,1412,1413,1412,3133
20230814,120600,269634271,1411,1411,1411,1411,5
20230814,120500,269627216,1410,1410,1410,1410,60
20230814,120400,269542616,1410,1410,1410,1409,98
20230814,120300,269404438,1409,1409,1409,1409,0
20230814,120200,269404438,1409,1409,1409,1409,0
20230814,120100,269404438,1409,1409,1409,1409,2
20230814,120000,269401620,1410,1410,1410,1410,64
20230814,115900,269311380,1410,1410,1410,1410,8
20230814,115800,269300100,1410,1412,1412,1410,209
20230814,115700,269005010,1412,1410,1412,1410,6
20230814,115600,268996542,1412,1411,1412,1411,36
20230814,115500,268945739,1412,1411,1412,1411,30
20230814,115400,268903396,1411,1411,1412,1411,366
20230814,115300,268386615,1410,1410,1412,1410,117
20230814,115200,268221444,1410,1410,1412,1410,112
20230814,115100,268063323,1410,1412,1412,1410,214
20230814,115000,267761171,1412,1410,1412,1410,8
20230814,114900,267749881,1412,1410,1412,1410,13
20230814,114800,267731547,1411,1409,1411,1409,72
20230814,114700,267629972,1409,1410,1411,1409,231
20230814,114600,267304157,1409,1409,1409,1409,0
20230814,114500,267304157,1409,1409,1409,1409,12
20230814,114400,267287249,1409,1409,1409,1409,2
20230814,114300,267284431,1409,1411,1411,1409,66
20230814,114200,267191368,1410,1410,1410,1410,3
20230814,114100,267187138,1411,1410,1411,1410,23
20230814,114000,267154687,1411,1410,1411,1410,57
20230814,113900,267074295,1412,1412,1412,1412,0
20230814,113800,267074295,1412,1412,1412,1412,0
20230814,113700,267074295,1412,1412,1412,1412,100
20230814,113600,266933095,1412,1412,1412,1412,210
20230814,113500,266636575,1412,1412,1412,1412,200
20230814,113400,266354175,1411,1411,1411,1411,365
20230814,113300,265839160,1411,1405,1412,1405,284
20230814,113200,265439164,1403,1403,1403,1403,1589
20230814,113100,263209797,1403,1403,1403,1403,300
20230814,113000,262788897,1403,1403,1403,1403,400
20230814,112900,262227697,1403,1403,1403,1403,400
20230814,112800,261666497,1402,1402,1402,1402,201
20230814,112700,261384695,1402,1398,1403,1386,1611
20230814,112600,259131598,1398,1397,1398,1393,3220
20230814,112500,254630617,1394,1393,1394,1393,487
20230814,112400,253952120,1393,1393,1393,1393,400
20230814,112300,253394920,1394,1394,1394,1394,500
20230814,112200,252697920,1396,1384,1396,1384,1700
20230814,112100,250343705,1384,1383,1384,1383,111
20230814,112000,250190092,1382,1381,1382,1381,43
20230814,111900,250130700,1382,1376,1382,1376,2
20230814,111800,250127942,1384,1380,1384,1380,43
20230814,111700,250068588,1380,1387,1397,1370,22539
20230814,111600,219098940,1370,1399,1399,1370,13585
20230814,111500,200247644,1402,1405,1405,1390,9103
20230814,111400,187555720,1402,1410,1410,1401,6420
20230814,111300,178553833,1419,1419,1419,1419,0
20230814,111200,178553833,1419,1417,1419,1417,2
20230814,111100,178550997,1409,1418,1418,1405,3000
20230814,111000,174320815,1421,1421,1421,1421,11
20230814,110900,174305184,1421,1421,1421,1421,0
20230814,110800,174305184,1421,1421,1421,1421,1
20230814,110700,174303763,1420,1418,1420,1418,2
20230814,110600,174300925,1421,1418,1421,1418,3
20230814,110500,174296666,1420,1417,1420,1417,26
20230814,110400,174259821,1419,1416,1419,1416,2
20230814,110300,174256986,1419,1419,1419,1419,1
20230814,110200,174255567,1414,1414,1414,1414,0
20230814,110100,174255567,1414,1414,1414,1414,0
20230814,110000,174255567,1414,1414,1414,1414,15
20230814,105900,174234357,1413,1413,1413,1413,0
20230814,105800,174234357,1413,1413,1413,1413,11
20230814,105700,174218814,1413,1410,1413,1410,100
20230814,105600,174077577,1409,1409,1409,1409,24
20230814,105500,174043761,1409,1409,1409,1409,25
20230814,105400,174008536,1409,1409,1409,1409,26
20230814,105300,173971902,1413,1409,1413,1409,25
20230814,105200,173936673,1413,1409,1413,1409,107
20230814,105100,173785883,1409,1409,1409,1409,27
20230814,105000,173747840,1409,1409,1409,1409,25
20230814,104900,173712615,1408,1408,1408,1408,24
20230814,104800,173678823,1408,1408,1408,1408,12
20230814,104700,173661927,1408,1407,1413,1407,28
20230814,104600,173622505,1406,1407,1407,1406,24
20230814,104500,173588750,1413,1410,1413,1406,515
20230814,104400,172863025,1410,1410,1410,1410,25
20230814,104300,172827775,1410,1410,1410,1410,12
20230814,104200,172810855,1411,1411,1411,1411,12
20230814,104100,172793923,1413,1418,1418,1410,2263
20230814,104000,169589911,1418,1419,1419,1418,287
20230814,103900,169182702,1419,1420,1420,1419,597
20230814,103800,168334974,1420,1420,1420,1420,0
20230814,103700,168334974,1420,1421,1421,1420,25
20230814,103600,168299473,1420,1421,1421,1420,294
20230814,103500,167881711,1421,1421,1421,1421,128
20230814,103400,167699823,1421,1421,1421,1421,11
20230814,103300,167684192,1421,1421,1421,1421,25
20230814,103200,167648667,1421,1421,1421,1421,26
20230814,103100,167611721,1421,1421,1421,1421,13
20230814,103000,167593248,1421,1421,1421,1421,24
20230814,102900,167559144,1424,1421,1424,1421,13
20230814,102800,167540668,1424,1421,1424,1421,13
20230814,102700,167522192,1420,1420,1420,1420,12
20230814,102600,167505152,1423,1420,1423,1420,53
20230814,102500,167429808,1420,1420,1420,1420,12
20230814,102400,167412768,1420,1420,1420,1420,13
20230814,102300,167394308,1419,1424,1424,1419,257
20230814,102200,167028522,1424,1424,1424,1424,30
20230814,102100,166985802,1425,1425,1426,1425,32
20230814,102000,166940201,1425,1425,1425,1425,216
20230814,101900,166632401,1425,1425,1425,1425,16
20230814,101800,166609601,1426,1423,1426,1423,55
20230814,101700,166531207,1429,1422,1429,1422,682
20230814,101600,165556813,1427,1427,1427,1427,1
20230814,101500,165555386,1421,1424,1427,1421,584
20230814,101400,164722261,1423,1424,1424,1423,17
20230814,101300,164698065,1424,1424,1427,1424,115
20230814,101200,164534005,1424,1424,1424,1424,53
20230814,101100,164458533,1424,1424,1424,1424,11
20230814,101000,164442869,1427,1426,1427,1424,89
20230814,100900,164315993,1427,1427,1427,1427,75
20230814,100800,164208968,1426,1426,1426,1426,112
20230814,100700,164049256,1424,1430,1431,1424,10011
20230814,100600,149723764,1431,1417,1432,1417,350
20230814,100500,149225323,1416,1417,1417,1416,7
20230814,100400,149215405,1416,1419,1419,1416,216
20230814,100300,148909395,1420,1420,1420,1420,1207
20230814,100200,147195455,1420,1420,1420,1420,0
20230814,100100,147195455,1420,1417,1421,1417,1069
20230814,100000,145677343,1417,1417,1417,1417,11
20230814,095900,145661756,1417,1416,1417,1416,35
20230814,095800,145612184,1416,1415,1416,1415,1299
20230814,095700,143774087,1415,1425,1425,1415,304
20230814,095600,143342790,1427,1432,1433,1425,2776
20230814,095500,139376883,1432,1423,1432,1423,2457
20230814,095400,135863196,1423,1417,1424,1417,1398
20230814,095300,133875956,1413,1414,1423,1402,6548
20230814,095200,124642335,1414,1414,1415,1412,1745
20230814,095100,122173284,1414,1412,1414,1412,13
20230814,095000,122154926,1413,1405,1413,1405,714
20230814,094900,121147827,1408,1404,1408,1404,26
20230814,094800,121111319,1403,1403,1403,1403,0
20230814,094700,121111319,1403,1409,1409,1403,1038
20230814,094600,119653193,1405,1405,1405,1405,526
20230814,094500,118914163,1405,1405,1405,1405,24
20230814,094400,118880443,1405,1405,1405,1405,12
20230814,094300,118863583,1405,1405,1405,1405,25
20230814,094200,118828458,1405,1404,1409,1404,26
20230814,094100,118791936,1409,1403,1409,1403,76
20230814,094000,118684918,1409,1409,1409,1409,1
20230814,093900,118683509,1403,1410,1410,1403,360
20230814,093800,118178359,1410,1409,1410,1403,1559
20230814,093700,115988153,1409,1408,1409,1406,207
20230814,093600,115696718,1408,1407,1410,1404,612
20230814,093500,114834946,1404,1404,1404,1404,12
20230814,093400,114818098,1404,1404,1404,1404,25
20230814,093300,114782998,1407,1407,1407,1407,1
20230814,093200,114781591,1404,1410,1410,1404,27
20230814,093100,114743593,1410,1410,1410,1404,14
20230814,093000,114723925,1404,1404,1404,1404,11
20230814,092900,114708481,1404,1404,1404,1404,12
20230814,092800,114691633,1410,1410,1410,1404,86
20230814,092700,114570445,1410,1410,1410,1410,0
20230814,092600,114570445,1410,1410,1410,1410,4
20230814,092500,114564805,1404,1407,1411,1403,5699
20230814,092400,106553951,1407,1407,1407,1407,120
20230814,092300,106385111,1407,1407,1407,1407,697
20230814,092200,105404432,1407,1407,1407,1407,0
20230814,092100,105404432,1407,1407,1407,1407,0
20230814,092000,105404432,1407,1407,1407,1407,0
20230814,091900,105404432,1407,1407,1407,1407,0
20230814,091800,105404432,1407,1408,1408,1406,1528
20230814,091700,103256016,1413,1412,1413,1412,33
20230814,091600,103209388,1407,1407,1407,1407,20
20230814,091500,103181248,1413,1413,1413,1413,20
20230814,091400,103152988,1414,1414,1414,1414,16
20230814,091300,103130364,1404,1404,1404,1404,50
20230814,091200,103060164,1404,1411,1411,1404,697
20230814,091100,102081403,1414,1414,1414,1414,1
20230814,091000,102079989,1407,1407,1407,1407,0
20230814,090900,102079989,1407,1412,1412,1407,3716
20230814,090800,96839887,1412,1412,1412,1412,40
20230814,090700,96783407,1412,1413,1417,1412,3776
20230814,090600,91449183,1413,1416,1416,1413,1300
20230814,090500,89611223,1412,1422,1422,1412,5919
20230814,090400,81226620,1422,1429,1430,1422,8016
20230814,090300,69776674,1429,1433,1433,1429,5406
20230814,090200,62034690,1433,1435,1436,1433,13901
20230814,090100,42081336,1435,1432,1436,1422,10810
20230814,090000,26598022,1417,1431,1431,1415,18594