KissMeData/217620/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201900,2707686108,1220,1220,1220,1220,36366
20230814,201800,2707686108,1220,1220,1220,1220,0
20230814,201700,2707686108,1220,1220,1220,1220,0
20230814,201600,2707686108,1220,1220,1220,1220,0
20230814,201500,2707686108,1220,1220,1220,1220,0
20230814,201400,2707686108,1220,1220,1220,1220,0
20230814,201300,2707686108,1220,1220,1220,1220,0
20230814,201200,2707686108,1220,1220,1220,1220,0
20230814,201100,2707686108,1220,1220,1220,1220,0
20230814,201000,2707686108,1220,1220,1220,1220,0
20230814,200900,2707686108,1220,1220,1220,1220,0
20230814,200800,2707686108,1220,1220,1220,1220,0
20230814,200700,2707686108,1220,1220,1220,1220,0
20230814,200600,2707686108,1220,1220,1220,1220,0
20230814,200500,2707686108,1220,1220,1220,1220,0
20230814,200400,2707686108,1220,1220,1220,1220,0
20230814,200300,2707686108,1220,1220,1220,1220,0
20230814,200200,2707686108,1220,1220,1220,1220,0
20230814,200100,2707686108,1220,1220,1220,1220,0
20230814,200000,2707686108,1220,1220,1220,1220,0
20230814,195900,2707686108,1220,1220,1220,1220,0
20230814,195800,2707686108,1220,1220,1220,1220,0
20230814,195700,2707686108,1220,1220,1220,1220,0
20230814,195600,2707686108,1220,1220,1220,1220,0
20230814,195500,2707686108,1220,1220,1220,1220,0
20230814,195400,2707686108,1220,1220,1220,1220,0
20230814,195300,2707686108,1220,1220,1220,1220,0
20230814,195200,2707686108,1220,1220,1220,1220,0
20230814,195100,2707686108,1220,1220,1220,1220,0
20230814,195000,2707686108,1220,1220,1220,1220,0
20230814,194900,2707686108,1220,1220,1220,1220,36366
20230814,194800,2707686108,1220,1220,1220,1220,0
20230814,194700,2707686108,1220,1220,1220,1220,0
20230814,194600,2707686108,1220,1220,1220,1220,0
20230814,194500,2707686108,1220,1220,1220,1220,0
20230814,194400,2707686108,1220,1220,1220,1220,0
20230814,194300,2707686108,1220,1220,1220,1220,0
20230814,194200,2707686108,1220,1220,1220,1220,0
20230814,194100,2707686108,1220,1220,1220,1220,0
20230814,194000,2707686108,1220,1220,1220,1220,0
20230814,193900,2707686108,1220,1220,1220,1220,0
20230814,193800,2707686108,1220,1220,1220,1220,0
20230814,193700,2707686108,1220,1220,1220,1220,0
20230814,193600,2707686108,1220,1220,1220,1220,0
20230814,193500,2707686108,1220,1220,1220,1220,0
20230814,193400,2707686108,1220,1220,1220,1220,0
20230814,193300,2707686108,1220,1220,1220,1220,0
20230814,193200,2707686108,1220,1220,1220,1220,0
20230814,193100,2707686108,1220,1220,1220,1220,0
20230814,193000,2707686108,1220,1220,1220,1220,0
20230814,192900,2707686108,1220,1220,1220,1220,0
20230814,192800,2707686108,1220,1220,1220,1220,0
20230814,192700,2707686108,1220,1220,1220,1220,0
20230814,192600,2707686108,1220,1220,1220,1220,0
20230814,192500,2707686108,1220,1220,1220,1220,0
20230814,192400,2707686108,1220,1220,1220,1220,0
20230814,192300,2707686108,1220,1220,1220,1220,0
20230814,192200,2707686108,1220,1220,1220,1220,0
20230814,192100,2707686108,1220,1220,1220,1220,0
20230814,192000,2707686108,1220,1220,1220,1220,0
20230814,191900,2707686108,1220,1220,1220,1220,36366
20230814,191800,2707686108,1220,1220,1220,1220,0
20230814,191700,2707686108,1220,1220,1220,1220,0
20230814,191600,2707686108,1220,1220,1220,1220,0
20230814,191500,2707686108,1220,1220,1220,1220,0
20230814,191400,2707686108,1220,1220,1220,1220,0
20230814,191300,2707686108,1220,1220,1220,1220,0
20230814,191200,2707686108,1220,1220,1220,1220,0
20230814,191100,2707686108,1220,1220,1220,1220,0
20230814,191000,2707686108,1220,1220,1220,1220,0
20230814,190900,2707686108,1220,1220,1220,1220,0
20230814,190800,2707686108,1220,1220,1220,1220,0
20230814,190700,2707686108,1220,1220,1220,1220,0
20230814,190600,2707686108,1220,1220,1220,1220,0
20230814,190500,2707686108,1220,1220,1220,1220,0
20230814,190400,2707686108,1220,1220,1220,1220,0
20230814,190300,2707686108,1220,1220,1220,1220,0
20230814,190200,2707686108,1220,1220,1220,1220,0
20230814,190100,2707686108,1220,1220,1220,1220,0
20230814,190000,2707686108,1220,1220,1220,1220,0
20230814,185900,2707686108,1220,1220,1220,1220,0
20230814,185800,2707686108,1220,1220,1220,1220,0
20230814,185700,2707686108,1220,1220,1220,1220,0
20230814,185600,2707686108,1220,1220,1220,1220,0
20230814,185500,2707686108,1220,1220,1220,1220,0
20230814,185400,2707686108,1220,1220,1220,1220,0
20230814,185300,2707686108,1220,1220,1220,1220,0
20230814,185200,2707686108,1220,1220,1220,1220,0
20230814,185100,2707686108,1220,1220,1220,1220,0
20230814,185000,2707686108,1220,1220,1220,1220,0
20230814,184900,2707686108,1220,1220,1220,1220,36366
20230814,184800,2707686108,1220,1220,1220,1220,0
20230814,184700,2707686108,1220,1220,1220,1220,0
20230814,184600,2707686108,1220,1220,1220,1220,0
20230814,184500,2707686108,1220,1220,1220,1220,0
20230814,184400,2707686108,1220,1220,1220,1220,0
20230814,184300,2707686108,1220,1220,1220,1220,0
20230814,184200,2707686108,1220,1220,1220,1220,0
20230814,184100,2707686108,1220,1220,1220,1220,0
20230814,184000,2707686108,1220,1220,1220,1220,0
20230814,183900,2707686108,1220,1220,1220,1220,0
20230814,183800,2707686108,1220,1220,1220,1220,0
20230814,183700,2707686108,1220,1220,1220,1220,0
20230814,183600,2707686108,1220,1220,1220,1220,0
20230814,183500,2707686108,1220,1220,1220,1220,0
20230814,183400,2707686108,1220,1220,1220,1220,0
20230814,183300,2707686108,1220,1220,1220,1220,0
20230814,183200,2707686108,1220,1220,1220,1220,0
20230814,183100,2707686108,1220,1220,1220,1220,0
20230814,183000,2707686108,1220,1220,1220,1220,0
20230814,182900,2707686108,1220,1220,1220,1220,0
20230814,182800,2707686108,1220,1220,1220,1220,0
20230814,182700,2707686108,1220,1220,1220,1220,0
20230814,182600,2707686108,1220,1220,1220,1220,0
20230814,182500,2707686108,1220,1220,1220,1220,0
20230814,182400,2707686108,1220,1220,1220,1220,0
20230814,182300,2707686108,1220,1220,1220,1220,0
20230814,182200,2707686108,1220,1220,1220,1220,0
20230814,182100,2707686108,1220,1220,1220,1220,0
20230814,182000,2707686108,1220,1220,1220,1220,0
20230814,181900,2707686108,1220,1220,1220,1220,36366
20230814,181800,2707686108,1220,1220,1220,1220,0
20230814,181700,2707686108,1220,1220,1220,1220,0
20230814,181600,2707686108,1220,1220,1220,1220,0
20230814,181500,2707686108,1220,1220,1220,1220,0
20230814,181400,2707686108,1220,1220,1220,1220,0
20230814,181300,2707686108,1220,1220,1220,1220,0
20230814,181200,2707686108,1220,1220,1220,1220,0
20230814,181100,2707686108,1220,1220,1220,1220,0
20230814,181000,2707686108,1220,1220,1220,1220,0
20230814,180900,2707686108,1220,1220,1220,1220,0
20230814,180800,2707686108,1220,1220,1220,1220,0
20230814,180700,2707686108,1220,1220,1220,1220,0
20230814,180600,2707686108,1220,1220,1220,1220,0
20230814,180500,2707686108,1220,1220,1220,1220,0
20230814,180400,2707686108,1220,1220,1220,1220,0
20230814,180300,2707686108,1220,1220,1220,1220,0
20230814,180200,2707686108,1220,1220,1220,1220,0
20230814,180100,2707686108,1220,1220,1220,1220,0
20230814,180000,2707686108,1220,1220,1220,1220,0
20230814,175900,2707686108,1220,1220,1220,1220,0
20230814,175800,2707686108,1220,1220,1220,1220,0
20230814,175700,2707686108,1220,1220,1220,1220,0
20230814,175600,2707686108,1220,1220,1220,1220,0
20230814,175500,2707686108,1220,1220,1220,1220,0
20230814,175400,2707686108,1220,1220,1220,1220,0
20230814,175300,2707686108,1220,1220,1220,1220,0
20230814,175200,2707686108,1220,1220,1220,1220,0
20230814,175100,2707686108,1220,1220,1220,1220,0
20230814,175000,2707686108,1220,1220,1220,1220,0
20230814,174900,2707686108,1220,1220,1220,1220,36366
20230814,174800,2707686108,1220,1220,1220,1220,0
20230814,174700,2707686108,1220,1220,1220,1220,0
20230814,174600,2707686108,1220,1220,1220,1220,0
20230814,174500,2707686108,1220,1220,1220,1220,0
20230814,174400,2707686108,1220,1220,1220,1220,0
20230814,174300,2707686108,1220,1220,1220,1220,0
20230814,174200,2707686108,1220,1220,1220,1220,0
20230814,174100,2707686108,1220,1220,1220,1220,0
20230814,174000,2707686108,1220,1220,1220,1220,0
20230814,173900,2707686108,1220,1220,1220,1220,0
20230814,173800,2707686108,1220,1220,1220,1220,0
20230814,173700,2707686108,1220,1220,1220,1220,0
20230814,173600,2707686108,1220,1220,1220,1220,0
20230814,173500,2707686108,1220,1220,1220,1220,0
20230814,173400,2707686108,1220,1220,1220,1220,0
20230814,173300,2707686108,1220,1220,1220,1220,0
20230814,173200,2707686108,1220,1220,1220,1220,0
20230814,173100,2707686108,1220,1220,1220,1220,0
20230814,173000,2707686108,1220,1220,1220,1220,0
20230814,172900,2707686108,1220,1220,1220,1220,0
20230814,172800,2707686108,1220,1220,1220,1220,0
20230814,172700,2707686108,1220,1220,1220,1220,0
20230814,172600,2707686108,1220,1220,1220,1220,0
20230814,172500,2707686108,1220,1220,1220,1220,0
20230814,172400,2707686108,1220,1220,1220,1220,0
20230814,172300,2707686108,1220,1220,1220,1220,0
20230814,172200,2707686108,1220,1220,1220,1220,0
20230814,172100,2707686108,1220,1220,1220,1220,0
20230814,172000,2707686108,1220,1220,1220,1220,0
20230814,171900,2707686108,1220,1220,1220,1220,36366
20230814,171800,2707686108,1220,1220,1220,1220,0
20230814,171700,2707686108,1220,1220,1220,1220,0
20230814,171600,2707686108,1220,1220,1220,1220,0
20230814,171500,2707686108,1220,1220,1220,1220,0
20230814,171400,2707686108,1220,1220,1220,1220,0
20230814,171300,2707686108,1220,1220,1220,1220,0
20230814,171200,2707686108,1220,1220,1220,1220,0
20230814,171100,2707686108,1220,1220,1220,1220,0
20230814,171000,2707686108,1220,1220,1220,1220,0
20230814,170900,2707686108,1220,1220,1220,1220,0
20230814,170800,2707686108,1220,1220,1220,1220,0
20230814,170700,2707686108,1220,1220,1220,1220,0
20230814,170600,2707686108,1220,1220,1220,1220,0
20230814,170500,2707686108,1220,1220,1220,1220,0
20230814,170400,2707686108,1220,1220,1220,1220,0
20230814,170300,2707686108,1220,1220,1220,1220,0
20230814,170200,2707686108,1220,1220,1220,1220,0
20230814,170100,2707686108,1220,1220,1220,1220,0
20230814,170000,2707686108,1220,1220,1220,1220,0
20230814,165900,2707686108,1220,1220,1220,1220,0
20230814,165800,2707686108,1220,1220,1220,1220,0
20230814,165700,2707686108,1220,1220,1220,1220,0
20230814,165600,2707686108,1220,1220,1220,1220,0
20230814,165500,2707686108,1220,1220,1220,1220,0
20230814,165400,2707686108,1220,1220,1220,1220,0
20230814,165300,2707686108,1220,1220,1220,1220,0
20230814,165200,2707686108,1220,1220,1220,1220,0
20230814,165100,2707686108,1220,1220,1220,1220,0
20230814,165000,2707686108,1220,1220,1220,1220,0
20230814,164900,2707686108,1220,1220,1220,1220,36366
20230814,164800,2707686108,1220,1220,1220,1220,0
20230814,164700,2707686108,1220,1220,1220,1220,0
20230814,164600,2707686108,1220,1220,1220,1220,0
20230814,164500,2707686108,1220,1220,1220,1220,0
20230814,164400,2707686108,1220,1220,1220,1220,0
20230814,164300,2707686108,1220,1220,1220,1220,0
20230814,164200,2707686108,1220,1220,1220,1220,0
20230814,164100,2707686108,1220,1220,1220,1220,0
20230814,164000,2707686108,1220,1220,1220,1220,0
20230814,163900,2707686108,1220,1220,1220,1220,0
20230814,163800,2707686108,1220,1220,1220,1220,0
20230814,163700,2707686108,1220,1220,1220,1220,0
20230814,163600,2707686108,1220,1220,1220,1220,0
20230814,163500,2707686108,1220,1220,1220,1220,0
20230814,163400,2707686108,1220,1220,1220,1220,0
20230814,163300,2707686108,1220,1220,1220,1220,0
20230814,163200,2707686108,1220,1220,1220,1220,0
20230814,163100,2707686108,1220,1220,1220,1220,0
20230814,163000,2707686108,1220,1220,1220,1220,0
20230814,162900,2707686108,1220,1220,1220,1220,0
20230814,162800,2707686108,1220,1220,1220,1220,0
20230814,162700,2707686108,1220,1220,1220,1220,0
20230814,162600,2707686108,1220,1220,1220,1220,0
20230814,162500,2707686108,1220,1220,1220,1220,0
20230814,162400,2707686108,1220,1220,1220,1220,0
20230814,162300,2707686108,1220,1220,1220,1220,0
20230814,162200,2707686108,1220,1220,1220,1220,0
20230814,162100,2707686108,1220,1220,1220,1220,0
20230814,162000,2707686108,1220,1220,1220,1220,0
20230814,161900,2707686108,1220,1220,1220,1220,36366
20230814,161800,2707686108,1220,1220,1220,1220,0
20230814,161700,2707686108,1220,1220,1220,1220,0
20230814,161600,2707686108,1220,1220,1220,1220,0
20230814,161500,2707686108,1220,1220,1220,1220,0
20230814,161400,2707686108,1220,1220,1220,1220,0
20230814,161300,2707686108,1220,1220,1220,1220,0
20230814,161200,2707686108,1220,1220,1220,1220,0
20230814,161100,2707686108,1220,1220,1220,1220,0
20230814,161000,2707686108,1220,1220,1220,1220,0
20230814,160900,2707686108,1220,1220,1220,1220,0
20230814,160800,2707686108,1220,1220,1220,1220,0
20230814,160700,2707686108,1220,1220,1220,1220,0
20230814,160600,2707686108,1220,1220,1220,1220,0
20230814,160500,2707686108,1220,1220,1220,1220,0
20230814,160400,2707686108,1220,1220,1220,1220,0
20230814,160300,2707686108,1220,1220,1220,1220,0
20230814,160200,2707686108,1220,1220,1220,1220,0
20230814,160100,2707686108,1220,1220,1220,1220,0
20230814,160000,2707686108,1220,1220,1220,1220,0
20230814,155900,2707686108,1220,1220,1220,1220,0
20230814,155800,2707686108,1220,1220,1220,1220,0
20230814,155700,2707686108,1220,1220,1220,1220,0
20230814,155600,2707686108,1220,1220,1220,1220,0
20230814,155500,2707686108,1220,1220,1220,1220,0
20230814,155400,2707686108,1220,1220,1220,1220,0
20230814,155300,2707686108,1220,1220,1220,1220,0
20230814,155200,2707686108,1220,1220,1220,1220,0
20230814,155100,2707686108,1220,1220,1220,1220,0
20230814,155000,2707686108,1220,1220,1220,1220,0
20230814,154900,2707686108,1220,1220,1220,1220,36366
20230814,154800,2707686108,1220,1220,1220,1220,0
20230814,154700,2707686108,1220,1220,1220,1220,0
20230814,154600,2707686108,1220,1220,1220,1220,0
20230814,154500,2707686108,1220,1220,1220,1220,0
20230814,154400,2707686108,1220,1220,1220,1220,0
20230814,154300,2707686108,1220,1220,1220,1220,0
20230814,154200,2707686108,1220,1220,1220,1220,0
20230814,154100,2707686108,1220,1220,1220,1220,0
20230814,154000,2707686108,1220,1220,1220,1220,0
20230814,153900,2707686108,1220,1220,1220,1220,0
20230814,153800,2707686108,1220,1220,1220,1220,0
20230814,153700,2707686108,1220,1220,1220,1220,0
20230814,153600,2707686108,1220,1220,1220,1220,0
20230814,153500,2707686108,1220,1220,1220,1220,0
20230814,153400,2707686108,1220,1220,1220,1220,0
20230814,153300,2707686108,1220,1220,1220,1220,0
20230814,153200,2707686108,1220,1220,1220,1220,0
20230814,153100,2707686108,1220,1220,1220,1220,0
20230814,153000,2707686108,1220,1220,1220,1220,36366
20230814,152900,2663319588,1215,1215,1215,1215,0
20230814,152800,2663319588,1215,1215,1215,1215,0
20230814,152700,2663319588,1215,1215,1215,1215,0
20230814,152600,2663319588,1215,1215,1215,1215,0
20230814,152500,2663319588,1215,1215,1215,1215,0
20230814,152400,2663319588,1215,1215,1215,1215,0
20230814,152300,2663319588,1215,1215,1215,1215,0
20230814,152200,2663319588,1215,1215,1215,1215,0
20230814,152100,2663319588,1215,1215,1215,1215,0
20230814,152000,2663319588,1215,1215,1215,1215,0
20230814,151900,2663319588,1215,1220,1220,1215,1510
20230814,151800,2661484788,1220,1215,1220,1215,9273
20230814,151700,2650187619,1216,1216,1216,1216,855
20230814,151600,2649147939,1218,1219,1219,1218,327
20230814,151500,2648749652,1219,1215,1219,1214,6316
20230814,151400,2641058392,1214,1218,1218,1214,5038
20230814,151300,2634930648,1220,1220,1220,1220,919
20230814,151200,2633809468,1220,1221,1223,1220,412
20230814,151100,2633306152,1221,1221,1223,1221,2570
20230814,151000,2630163633,1223,1223,1223,1223,2528
20230814,150900,2627071889,1223,1221,1223,1221,7055
20230814,150800,2618452148,1221,1221,1221,1214,16135
20230814,150700,2598786355,1222,1222,1222,1222,1007
20230814,150600,2597555801,1223,1223,1223,1223,415
20230814,150500,2597048256,1223,1228,1229,1222,23304
20230814,150400,2568520509,1229,1227,1229,1227,10869
20230814,150300,2555173571,1228,1228,1228,1223,38909
20230814,150200,2507460901,1228,1221,1228,1221,56379
20230814,150100,2438381545,1221,1221,1224,1221,30199
20230814,150000,2401491148,1221,1210,1221,1210,118361
20230814,145900,2257262598,1210,1208,1210,1205,22941
20230814,145800,2229554140,1209,1209,1209,1209,16742
20230814,145700,2209313062,1209,1208,1209,1208,1177
20230814,145600,2207890731,1208,1207,1208,1205,27072
20230814,145500,2175214896,1208,1208,1208,1208,48
20230814,145400,2175156912,1208,1207,1208,1207,1993
20230814,145300,2172750394,1207,1208,1208,1207,3126
20230814,145200,2168977012,1207,1208,1208,1207,1300
20230814,145100,2167407612,1208,1209,1209,1208,1652
20230814,145000,2165410757,1209,1206,1209,1206,3724
20230814,144900,2160917260,1206,1204,1206,1203,2788
20230814,144800,2157560396,1204,1201,1204,1201,3083
20230814,144700,2153856468,1201,1201,1201,1201,2494
20230814,144600,2150861174,1201,1204,1204,1201,15228
20230814,144500,2132557631,1205,1205,1205,1205,6
20230814,144400,2132550401,1209,1205,1209,1205,60
20230814,144300,2132478095,1204,1204,1204,1204,1176
20230814,144200,2131062191,1205,1206,1206,1205,1230
20230814,144100,2129579991,1208,1208,1208,1208,0
20230814,144000,2129579991,1208,1208,1208,1208,2
20230814,143900,2129577575,1208,1208,1208,1208,0
20230814,143800,2129577575,1208,1208,1208,1208,100
20230814,143700,2129456775,1208,1208,1209,1208,579
20230814,143600,2128757066,1208,1208,1208,1208,1100
20230814,143500,2127428266,1208,1208,1208,1208,1015
20230814,143400,2126202146,1208,1206,1208,1205,2035
20230814,143300,2123746276,1206,1206,1206,1206,500
20230814,143200,2123143276,1206,1206,1206,1206,0
20230814,143100,2123143276,1206,1206,1206,1206,620
20230814,143000,2122395556,1203,1207,1207,1203,4019
20230814,142900,2117548887,1208,1208,1208,1207,1376
20230814,142800,2115886703,1208,1208,1208,1208,1000
20230814,142700,2114678703,1207,1208,1208,1207,105
20230814,142600,2114551933,1209,1206,1209,1206,1840
20230814,142500,2112329404,1203,1204,1204,1203,12302
20230814,142400,2097519997,1205,1207,1207,1205,17092
20230814,142300,2076909514,1207,1207,1207,1207,700
20230814,142200,2076064614,1207,1207,1207,1207,0
20230814,142100,2076064614,1207,1207,1207,1207,0
20230814,142000,2076064614,1207,1209,1209,1207,219
20230814,141900,2075800279,1210,1210,1210,1210,0
20230814,141800,2075800279,1210,1210,1210,1210,0
20230814,141700,2075800279,1210,1210,1210,1210,150
20230814,141600,2075618779,1207,1210,1210,1207,1557
20230814,141500,2073736260,1210,1210,1210,1210,1000
20230814,141400,2072526260,1210,1210,1210,1210,50
20230814,141300,2072465760,1208,1215,1215,1208,1518
20230814,141200,2070624710,1211,1211,1214,1211,60
20230814,141100,2070552044,1211,1212,1212,1209,13228
20230814,141000,2054528589,1213,1213,1213,1213,1603
20230814,140900,2052584150,1217,1217,1217,1217,0
20230814,140800,2052584150,1217,1217,1217,1217,0
20230814,140700,2052584150,1217,1217,1217,1217,0
20230814,140600,2052584150,1217,1217,1217,1217,1
20230814,140500,2052582933,1216,1213,1216,1213,342
20230814,140400,2052168084,1213,1213,1213,1213,0
20230814,140300,2052168084,1213,1213,1213,1213,1
20230814,140200,2052166871,1216,1216,1216,1216,2266
20230814,140100,2049411415,1218,1218,1218,1218,500
20230814,140000,2048802415,1217,1217,1217,1217,2465
20230814,135900,2045802510,1218,1218,1218,1218,311
20230814,135800,2045423712,1218,1222,1222,1218,8303
20230814,135700,2035301846,1223,1223,1223,1223,179
20230814,135600,2035082929,1224,1222,1228,1221,80865
20230814,135500,1936248898,1221,1221,1221,1221,4750
20230814,135400,1930449148,1221,1221,1221,1221,1100
20230814,135300,1929106048,1222,1222,1222,1222,52
20230814,135200,1929042504,1222,1220,1222,1220,28669
20230814,135100,1894063563,1218,1216,1220,1216,15242
20230814,135000,1875483658,1216,1216,1216,1216,24
20230814,134900,1875454474,1216,1208,1219,1208,15007
20230814,134800,1857260546,1208,1210,1210,1208,2002
20230814,134700,1854841470,1211,1208,1211,1208,265
20230814,134600,1854521347,1208,1208,1208,1208,710
20230814,134500,1853663667,1208,1208,1208,1208,7000
20230814,134400,1845207667,1208,1208,1208,1208,0
20230814,134300,1845207667,1208,1208,1208,1208,2462
20230814,134200,1842233571,1207,1207,1207,1207,800
20230814,134100,1841267971,1207,1208,1208,1207,2178
20230814,134000,1838638103,1208,1211,1211,1208,69
20230814,133900,1838554748,1210,1210,1210,1210,0
20230814,133800,1838554748,1210,1210,1210,1210,1
20230814,133700,1838553538,1211,1211,1211,1211,0
20230814,133600,1838553538,1211,1211,1211,1211,400
20230814,133500,1838069138,1211,1211,1211,1211,0
20230814,133400,1838069138,1211,1211,1211,1211,0
20230814,133300,1838069138,1211,1211,1211,1211,2000
20230814,133200,1835647138,1211,1211,1211,1211,236
20230814,133100,1835361342,1212,1211,1212,1211,2026
20230814,133000,1832905856,1211,1211,1211,1211,0
20230814,132900,1832905856,1211,1211,1211,1211,300
20230814,132800,1832542556,1211,1208,1211,1208,2838
20230814,132700,1829106869,1207,1207,1207,1207,1
20230814,132600,1829105662,1207,1207,1207,1207,466
20230814,132500,1828543200,1207,1207,1207,1207,0
20230814,132400,1828543200,1207,1207,1207,1207,14
20230814,132300,1828526302,1207,1207,1207,1207,1000
20230814,132200,1827319302,1207,1207,1207,1207,2354
20230814,132100,1824478024,1207,1207,1207,1207,3
20230814,132000,1824474403,1207,1207,1207,1207,1
20230814,131900,1824473196,1207,1207,1207,1207,389
20230814,131800,1824003673,1207,1209,1209,1207,492
20230814,131700,1823409345,1209,1209,1209,1209,0
20230814,131600,1823409345,1209,1208,1209,1208,5050
20230814,131500,1817308926,1207,1209,1209,1207,5818
20230814,131400,1810280807,1209,1209,1209,1209,0
20230814,131300,1810280807,1209,1209,1209,1209,396
20230814,131200,1809802043,1209,1209,1209,1209,387
20230814,131100,1809334160,1209,1209,1209,1209,0
20230814,131000,1809334160,1209,1209,1209,1209,0
20230814,130900,1809334160,1209,1209,1209,1209,765
20230814,130800,1808409275,1210,1210,1210,1210,0
20230814,130700,1808409275,1210,1211,1211,1210,70
20230814,130600,1808324555,1211,1211,1211,1211,0
20230814,130500,1808324555,1211,1211,1211,1211,0
20230814,130400,1808324555,1211,1211,1211,1211,264
20230814,130300,1808004851,1211,1211,1211,1211,0
20230814,130200,1808004851,1211,1211,1211,1211,0
20230814,130100,1808004851,1211,1211,1211,1211,100
20230814,130000,1807883751,1209,1209,1209,1209,0
20230814,125900,1807883751,1209,1209,1211,1209,2360
20230814,125800,1805030311,1209,1209,1209,1209,0
20230814,125700,1805030311,1209,1209,1209,1209,0
20230814,125600,1805030311,1209,1209,1209,1209,3200
20230814,125500,1801161511,1211,1211,1211,1211,1
20230814,125400,1801160300,1209,1209,1209,1209,0
20230814,125300,1801160300,1209,1210,1210,1209,3327
20230814,125200,1797136430,1209,1209,1209,1209,0
20230814,125100,1797136430,1209,1210,1210,1209,1725
20230814,125000,1795049438,1211,1211,1211,1211,0
20230814,124900,1795049438,1211,1211,1211,1211,19
20230814,124800,1795026429,1211,1211,1211,1211,0
20230814,124700,1795026429,1211,1212,1212,1211,1005
20230814,124600,1793809369,1212,1212,1212,1210,815
20230814,124500,1792823189,1212,1212,1212,1212,20
20230814,124400,1792798949,1212,1210,1212,1210,4305
20230814,124300,1787582304,1210,1211,1211,1210,430
20230814,124200,1787061604,1211,1211,1211,1211,0
20230814,124100,1787061604,1211,1211,1211,1211,0
20230814,124000,1787061604,1211,1211,1211,1211,6
20230814,123900,1787054338,1211,1211,1211,1211,0
20230814,123800,1787054338,1211,1211,1211,1211,16
20230814,123700,1787034962,1211,1211,1211,1211,0
20230814,123600,1787034962,1211,1211,1211,1211,1000
20230814,123500,1785823962,1211,1207,1212,1207,10618
20230814,123400,1772977688,1207,1207,1207,1204,13684
20230814,123300,1756464550,1206,1207,1207,1205,2922
20230814,123200,1752940633,1205,1207,1209,1205,11683
20230814,123100,1738838792,1210,1210,1210,1210,0
20230814,123000,1738838792,1210,1210,1210,1210,0
20230814,122900,1738838792,1210,1210,1210,1210,0
20230814,122800,1738838792,1210,1210,1210,1210,0
20230814,122700,1738838792,1210,1210,1210,1210,0
20230814,122600,1738838792,1210,1210,1210,1210,0
20230814,122500,1738838792,1210,1209,1210,1208,813
20230814,122400,1737856379,1210,1210,1210,1210,0
20230814,122300,1737856379,1210,1210,1210,1210,1
20230814,122200,1737855169,1210,1210,1210,1210,20
20230814,122100,1737830969,1209,1209,1209,1209,198
20230814,122000,1737591587,1210,1210,1210,1210,0
20230814,121900,1737591587,1210,1210,1210,1210,0
20230814,121800,1737591587,1210,1210,1210,1210,10
20230814,121700,1737579487,1210,1210,1210,1210,9
20230814,121600,1737568597,1210,1210,1210,1210,0
20230814,121500,1737568597,1210,1211,1211,1210,3545
20230814,121400,1733275646,1211,1211,1211,1211,75
20230814,121300,1733184821,1212,1212,1212,1212,103
20230814,121200,1733059985,1212,1212,1212,1212,343
20230814,121100,1732644269,1212,1210,1212,1210,759
20230814,121000,1731725675,1211,1211,1212,1211,406
20230814,120900,1731234008,1211,1211,1212,1211,456
20230814,120800,1730681389,1211,1211,1211,1211,592
20230814,120700,1729964477,1211,1211,1212,1211,1076
20230814,120600,1728660782,1211,1211,1211,1211,872
20230814,120500,1727604790,1206,1205,1206,1205,1292
20230814,120400,1726047139,1206,1209,1212,1206,321
20230814,120300,1725658814,1212,1212,1212,1212,0
20230814,120200,1725658814,1212,1208,1212,1208,10
20230814,120100,1725646698,1209,1208,1212,1208,837
20230814,120000,1724634740,1213,1213,1213,1213,0
20230814,115900,1724634740,1213,1213,1213,1213,0
20230814,115800,1724634740,1213,1213,1213,1213,0
20230814,115700,1724634740,1213,1213,1213,1213,0
20230814,115600,1724634740,1213,1213,1213,1213,0
20230814,115500,1724634740,1213,1207,1213,1207,6000
20230814,115400,1717370378,1209,1207,1209,1207,65
20230814,115300,1717291795,1209,1204,1209,1204,75
20230814,115200,1717201422,1204,1209,1209,1204,5546
20230814,115100,1710522445,1206,1212,1212,1206,23216
20230814,115000,1682460758,1209,1209,1212,1209,255
20230814,114900,1682151962,1212,1213,1214,1209,3876
20230814,114800,1677454034,1213,1212,1213,1209,3342
20230814,114700,1673403466,1209,1209,1212,1209,204
20230814,114600,1673156482,1212,1212,1214,1209,1036
20230814,114500,1671900848,1214,1212,1214,1209,175
20230814,114400,1671688722,1209,1214,1215,1207,310
20230814,114300,1671313063,1207,1207,1214,1207,175
20230814,114200,1671101306,1214,1207,1216,1207,763
20230814,114100,1670177931,1216,1217,1217,1205,511
20230814,114000,1669560617,1205,1205,1218,1204,10753
20230814,113900,1656582711,1206,1206,1206,1206,0
20230814,113800,1656582711,1206,1204,1206,1204,221
20230814,113700,1656316625,1206,1206,1206,1204,627
20230814,113600,1655561001,1206,1207,1207,1206,4
20230814,113500,1655556174,1207,1207,1207,1207,1100
20230814,113400,1654228474,1207,1207,1212,1207,2532
20230814,113300,1651172297,1207,1207,1207,1207,106
20230814,113200,1651044355,1207,1206,1207,1206,662
20230814,113100,1650245523,1206,1203,1208,1203,1463
20230814,113000,1648478246,1203,1208,1212,1200,51949
20230814,112900,1586049351,1212,1212,1212,1212,0
20230814,112800,1586049351,1212,1208,1212,1208,420
20230814,112700,1585540319,1208,1208,1208,1208,2
20230814,112600,1585537903,1206,1210,1210,1206,822
20230814,112500,1584545368,1216,1211,1216,1211,4
20230814,112400,1584540512,1208,1212,1217,1208,92
20230814,112300,1584429355,1207,1206,1207,1204,18331
20230814,112200,1562335320,1204,1204,1204,1204,3304
20230814,112100,1558357304,1204,1206,1206,1204,12756
20230814,112000,1542979133,1207,1212,1212,1206,8988
20230814,111900,1532122727,1215,1215,1215,1215,0
20230814,111800,1532122727,1215,1215,1215,1215,300
20230814,111700,1531758227,1215,1215,1218,1215,31
20230814,111600,1531720491,1212,1212,1212,1212,453
20230814,111500,1531171455,1211,1212,1214,1210,498
20230814,111400,1530568365,1210,1216,1216,1210,11881
20230814,111300,1516163161,1217,1218,1218,1216,1337
20230814,111200,1514536079,1217,1217,1217,1217,25
20230814,111100,1514505654,1217,1216,1217,1216,11
20230814,111000,1514492270,1216,1216,1216,1216,222
20230814,110900,1514222318,1216,1216,1216,1216,84
20230814,110800,1514120174,1216,1219,1221,1216,520
20230814,110700,1513485437,1219,1221,1223,1219,1782
20230814,110600,1511312739,1224,1224,1224,1224,0
20230814,110500,1511312739,1224,1223,1224,1223,140
20230814,110400,1511141452,1224,1222,1224,1221,2190
20230814,110300,1508464677,1224,1224,1224,1224,1000
20230814,110200,1507240677,1225,1222,1225,1219,3044
20230814,110100,1503522491,1224,1222,1224,1222,1000
20230814,110000,1502298493,1225,1222,1225,1222,18
20230814,105900,1502276449,1226,1222,1226,1222,3000
20230814,105800,1498598453,1226,1219,1226,1219,1000
20230814,105700,1497375931,1218,1217,1223,1217,7973
20230814,105600,1487627962,1222,1222,1222,1222,0
20230814,105500,1487627962,1222,1215,1222,1215,7000
20230814,105400,1479089099,1216,1216,1216,1216,0
20230814,105300,1479089099,1216,1215,1216,1215,345
20230814,105200,1478669580,1214,1211,1214,1211,1123
20230814,105100,1477306691,1211,1211,1211,1211,1
20230814,105000,1477305480,1209,1209,1209,1209,0
20230814,104900,1477305480,1209,1212,1213,1209,2417
20230814,104800,1474375170,1212,1209,1212,1209,103
20230814,104700,1474250345,1211,1212,1212,1208,986
20230814,104600,1473058315,1213,1212,1213,1212,500
20230814,104500,1472451816,1213,1209,1216,1209,253
20230814,104400,1472144838,1210,1207,1210,1207,3052
20230814,104300,1468458574,1207,1207,1207,1207,6997
20230814,104200,1460013195,1207,1208,1208,1207,6403
20230814,104100,1452284771,1208,1211,1211,1208,606
20230814,104000,1451552720,1208,1208,1208,1208,231
20230814,103900,1451273672,1207,1211,1211,1207,1977
20230814,103800,1448883781,1211,1215,1215,1211,990
20230814,103700,1447683823,1217,1220,1220,1216,1622
20230814,103600,1445711140,1220,1220,1220,1219,800
20230814,103500,1444735173,1220,1220,1220,1220,364
20230814,103400,1444291093,1220,1218,1222,1218,4401
20230814,103300,1438919752,1218,1218,1218,1217,667
20230814,103200,1438107646,1218,1217,1218,1217,2102
20230814,103100,1435548410,1217,1216,1217,1216,1174
20230814,103000,1434120825,1213,1213,1213,1213,23
20230814,102900,1434092926,1216,1211,1216,1211,446
20230814,102800,1433550949,1209,1209,1209,1209,193
20230814,102700,1433317612,1206,1209,1209,1206,3865
20230814,102600,1428649632,1206,1210,1216,1206,754
20230814,102500,1427737950,1214,1211,1216,1211,662
20230814,102400,1426934271,1214,1210,1214,1210,2090
20230814,102300,1424402259,1208,1208,1208,1208,2193
20230814,102200,1421753115,1206,1208,1208,1206,5895
20230814,102100,1414637945,1208,1208,1208,1208,4
20230814,102000,1414633113,1208,1212,1212,1208,8098
20230814,101900,1404836568,1212,1214,1214,1212,6133
20230814,101800,1397399636,1214,1217,1217,1214,7348
20230814,101700,1388472527,1218,1219,1219,1218,2104
20230814,101600,1385908931,1220,1221,1223,1220,1006
20230814,101500,1384680179,1221,1223,1223,1221,241
20230814,101400,1384385864,1224,1220,1225,1219,1310
20230814,101300,1382788919,1219,1219,1220,1219,2225
20230814,101200,1380076457,1220,1224,1224,1220,2274
20230814,101100,1377301254,1223,1225,1225,1223,153
20230814,101000,1377114098,1225,1225,1225,1225,0
20230814,100900,1377114098,1225,1226,1226,1225,1180
20230814,100800,1375668497,1226,1226,1226,1226,158
20230814,100700,1375474789,1226,1219,1226,1219,16908
20230814,100600,1354840253,1219,1218,1219,1218,954
20230814,100500,1353678271,1217,1217,1217,1217,2
20230814,100400,1353675837,1217,1219,1219,1217,1937
20230814,100300,1351317504,1219,1217,1219,1217,1840
20230814,100200,1349078220,1219,1217,1219,1217,1404
20230814,100100,1347369532,1219,1219,1219,1219,0
20230814,100000,1347369532,1219,1218,1219,1217,4397
20230814,095900,1342017323,1218,1218,1218,1218,12
20230814,095800,1342002707,1218,1219,1219,1218,542
20230814,095700,1341342109,1219,1220,1220,1219,3035
20230814,095600,1337642049,1219,1222,1223,1219,1402
20230814,095500,1335933004,1223,1219,1223,1219,3653
20230814,095400,1331476643,1219,1218,1219,1218,1387
20230814,095300,1329787275,1218,1220,1220,1218,17683
20230814,095200,1308215776,1223,1228,1228,1223,2496
20230814,095100,1305160625,1226,1226,1226,1226,1436
20230814,095000,1303400089,1228,1228,1228,1228,2369
20230814,094900,1300490957,1228,1225,1228,1225,2641
20230814,094800,1297249397,1225,1225,1225,1223,1997
20230814,094700,1294805365,1225,1223,1225,1223,14042
20230814,094600,1277617921,1223,1221,1223,1221,16188
20230814,094500,1257822842,1222,1221,1223,1221,5127
20230814,094400,1251556585,1221,1217,1222,1217,4349
20230814,094300,1246252656,1214,1225,1225,1214,18794
20230814,094200,1223322413,1225,1223,1228,1223,1354
20230814,094100,1221664795,1223,1225,1226,1223,1713
20230814,094000,1219566220,1224,1220,1228,1220,247
20230814,093900,1219263747,1220,1234,1234,1214,82449
20230814,093800,1118224480,1234,1240,1240,1234,50856
20230814,093700,1055350671,1244,1249,1250,1242,23791
20230814,093600,1025723682,1250,1244,1255,1244,62121
20230814,093500,948065817,1244,1244,1245,1244,8134
20230814,093400,937946948,1244,1245,1246,1244,8075
20230814,093300,927898122,1244,1250,1252,1240,35432
20230814,093200,883669758,1252,1248,1258,1247,41905
20230814,093100,831210049,1248,1247,1248,1241,26382
20230814,093000,798303645,1240,1237,1248,1228,71396
20230814,092900,709520376,1243,1224,1248,1224,69488
20230814,092800,623458322,1221,1209,1221,1206,46892
20230814,092700,566472252,1209,1205,1210,1205,41411
20230814,092600,516474272,1204,1202,1204,1202,6654
20230814,092500,508465435,1201,1201,1201,1201,2646
20230814,092400,505287589,1204,1202,1204,1202,3420
20230814,092300,501172919,1203,1200,1203,1200,20363
20230814,092200,476709895,1202,1200,1202,1200,5390
20230814,092100,470237751,1200,1192,1200,1192,14449
20230814,092000,452925240,1191,1193,1193,1190,6444
20230814,091900,445250436,1191,1194,1197,1191,9057
20230814,091800,434457234,1204,1194,1207,1194,25336
20230814,091700,404004678,1200,1195,1201,1188,29794
20230814,091600,368440252,1190,1193,1197,1190,7817
20230814,091500,359107644,1195,1194,1195,1194,6254
20230814,091400,351639119,1194,1197,1198,1191,8396
20230814,091300,341589347,1191,1199,1199,1191,6786
20230814,091200,333490633,1199,1191,1199,1191,12408
20230814,091100,318665462,1185,1184,1185,1184,5778
20230814,091000,311818700,1185,1194,1194,1185,1994
20230814,090900,309455135,1196,1200,1201,1186,7032
20230814,090800,301027203,1200,1183,1200,1183,33188
20230814,090700,261580192,1176,1156,1176,1156,50398
20230814,090600,202948445,1156,1157,1157,1156,8663
20230814,090500,192933797,1159,1160,1160,1156,2315
20230814,090400,190255251,1160,1160,1160,1156,6115
20230814,090300,183164051,1155,1157,1157,1155,32673
20230814,090200,145397627,1164,1156,1167,1152,46938
20230814,090100,91082992,1156,1156,1163,1155,48520
20230814,090000,34925438,1155,1166,1171,1155,29048