KissMeData/007120/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184500,331335720,1382,1382,1382,1382,7165
20230816,184400,331335720,1382,1382,1382,1382,0
20230816,184300,331335720,1382,1382,1382,1382,0
20230816,184200,331335720,1382,1382,1382,1382,0
20230816,184100,331335720,1382,1382,1382,1382,0
20230816,184000,331335720,1382,1382,1382,1382,0
20230816,183900,331335720,1382,1382,1382,1382,0
20230816,183800,331335720,1382,1382,1382,1382,0
20230816,183700,331335720,1382,1382,1382,1382,0
20230816,183600,331335720,1382,1382,1382,1382,0
20230816,183500,331335720,1382,1382,1382,1382,0
20230816,183400,331335720,1382,1382,1382,1382,0
20230816,183300,331335720,1382,1382,1382,1382,0
20230816,183200,331335720,1382,1382,1382,1382,0
20230816,183100,331335720,1382,1382,1382,1382,0
20230816,183000,331335720,1382,1382,1382,1382,0
20230816,182900,331335720,1382,1382,1382,1382,0
20230816,182800,331335720,1382,1382,1382,1382,0
20230816,182700,331335720,1382,1382,1382,1382,0
20230816,182600,331335720,1382,1382,1382,1382,0
20230816,182500,331335720,1382,1382,1382,1382,0
20230816,182400,331335720,1382,1382,1382,1382,0
20230816,182300,331335720,1382,1382,1382,1382,0
20230816,182200,331335720,1382,1382,1382,1382,0
20230816,182100,331335720,1382,1382,1382,1382,0
20230816,182000,331335720,1382,1382,1382,1382,0
20230816,181900,331335720,1382,1382,1382,1382,0
20230816,181800,331335720,1382,1382,1382,1382,0
20230816,181700,331335720,1382,1382,1382,1382,0
20230816,181600,331335720,1382,1382,1382,1382,0
20230816,181500,331335720,1382,1382,1382,1382,7165
20230816,181400,331335720,1382,1382,1382,1382,0
20230816,181300,331335720,1382,1382,1382,1382,0
20230816,181200,331335720,1382,1382,1382,1382,0
20230816,181100,331335720,1382,1382,1382,1382,0
20230816,181000,331335720,1382,1382,1382,1382,0
20230816,180900,331335720,1382,1382,1382,1382,0
20230816,180800,331335720,1382,1382,1382,1382,0
20230816,180700,331335720,1382,1382,1382,1382,0
20230816,180600,331335720,1382,1382,1382,1382,0
20230816,180500,331335720,1382,1382,1382,1382,0
20230816,180400,331335720,1382,1382,1382,1382,0
20230816,180300,331335720,1382,1382,1382,1382,0
20230816,180200,331335720,1382,1382,1382,1382,0
20230816,180100,331335720,1382,1382,1382,1382,0
20230816,180000,331335720,1382,1382,1382,1382,0
20230816,175900,331335720,1382,1382,1382,1382,0
20230816,175800,331335720,1382,1382,1382,1382,0
20230816,175700,331335720,1382,1382,1382,1382,0
20230816,175600,331335720,1382,1382,1382,1382,0
20230816,175500,331335720,1382,1382,1382,1382,0
20230816,175400,331335720,1382,1382,1382,1382,0
20230816,175300,331335720,1382,1382,1382,1382,0
20230816,175200,331335720,1382,1382,1382,1382,0
20230816,175100,331335720,1382,1382,1382,1382,0
20230816,175000,331335720,1382,1382,1382,1382,0
20230816,174900,331335720,1382,1382,1382,1382,0
20230816,174800,331335720,1382,1382,1382,1382,0
20230816,174700,331335720,1382,1382,1382,1382,0
20230816,174600,331335720,1382,1382,1382,1382,0
20230816,174500,331335720,1382,1382,1382,1382,7165
20230816,174400,331335720,1382,1382,1382,1382,0
20230816,174300,331335720,1382,1382,1382,1382,0
20230816,174200,331335720,1382,1382,1382,1382,0
20230816,174100,331335720,1382,1382,1382,1382,0
20230816,174000,331335720,1382,1382,1382,1382,0
20230816,173900,331335720,1382,1382,1382,1382,0
20230816,173800,331335720,1382,1382,1382,1382,0
20230816,173700,331335720,1382,1382,1382,1382,0
20230816,173600,331335720,1382,1382,1382,1382,0
20230816,173500,331335720,1382,1382,1382,1382,0
20230816,173400,331335720,1382,1382,1382,1382,0
20230816,173300,331335720,1382,1382,1382,1382,0
20230816,173200,331335720,1382,1382,1382,1382,0
20230816,173100,331335720,1382,1382,1382,1382,0
20230816,173000,331335720,1382,1382,1382,1382,0
20230816,172900,331335720,1382,1382,1382,1382,0
20230816,172800,331335720,1382,1382,1382,1382,0
20230816,172700,331335720,1382,1382,1382,1382,0
20230816,172600,331335720,1382,1382,1382,1382,0
20230816,172500,331335720,1382,1382,1382,1382,0
20230816,172400,331335720,1382,1382,1382,1382,0
20230816,172300,331335720,1382,1382,1382,1382,0
20230816,172200,331335720,1382,1382,1382,1382,0
20230816,172100,331335720,1382,1382,1382,1382,0
20230816,172000,331335720,1382,1382,1382,1382,0
20230816,171900,331335720,1382,1382,1382,1382,0
20230816,171800,331335720,1382,1382,1382,1382,0
20230816,171700,331335720,1382,1382,1382,1382,0
20230816,171600,331335720,1382,1382,1382,1382,0
20230816,171500,331335720,1382,1382,1382,1382,7165
20230816,171400,331335720,1382,1382,1382,1382,0
20230816,171300,331335720,1382,1382,1382,1382,0
20230816,171200,331335720,1382,1382,1382,1382,0
20230816,171100,331335720,1382,1382,1382,1382,0
20230816,171000,331335720,1382,1382,1382,1382,0
20230816,170900,331335720,1382,1382,1382,1382,0
20230816,170800,331335720,1382,1382,1382,1382,0
20230816,170700,331335720,1382,1382,1382,1382,0
20230816,170600,331335720,1382,1382,1382,1382,0
20230816,170500,331335720,1382,1382,1382,1382,0
20230816,170400,331335720,1382,1382,1382,1382,0
20230816,170300,331335720,1382,1382,1382,1382,0
20230816,170200,331335720,1382,1382,1382,1382,0
20230816,170100,331335720,1382,1382,1382,1382,0
20230816,170000,331335720,1382,1382,1382,1382,0
20230816,165900,331335720,1382,1382,1382,1382,0
20230816,165800,331335720,1382,1382,1382,1382,0
20230816,165700,331335720,1382,1382,1382,1382,0
20230816,165600,331335720,1382,1382,1382,1382,0
20230816,165500,331335720,1382,1382,1382,1382,0
20230816,165400,331335720,1382,1382,1382,1382,0
20230816,165300,331335720,1382,1382,1382,1382,0
20230816,165200,331335720,1382,1382,1382,1382,0
20230816,165100,331335720,1382,1382,1382,1382,0
20230816,165000,331335720,1382,1382,1382,1382,0
20230816,164900,331335720,1382,1382,1382,1382,0
20230816,164800,331335720,1382,1382,1382,1382,0
20230816,164700,331335720,1382,1382,1382,1382,0
20230816,164600,331335720,1382,1382,1382,1382,0
20230816,164500,331335720,1382,1382,1382,1382,7165
20230816,164400,331335720,1382,1382,1382,1382,0
20230816,164300,331335720,1382,1382,1382,1382,0
20230816,164200,331335720,1382,1382,1382,1382,0
20230816,164100,331335720,1382,1382,1382,1382,0
20230816,164000,331335720,1382,1382,1382,1382,0
20230816,163900,331335720,1382,1382,1382,1382,0
20230816,163800,331335720,1382,1382,1382,1382,0
20230816,163700,331335720,1382,1382,1382,1382,0
20230816,163600,331335720,1382,1382,1382,1382,0
20230816,163500,331335720,1382,1382,1382,1382,0
20230816,163400,331335720,1382,1382,1382,1382,0
20230816,163300,331335720,1382,1382,1382,1382,0
20230816,163200,331335720,1382,1382,1382,1382,0
20230816,163100,331335720,1382,1382,1382,1382,0
20230816,163000,331335720,1382,1382,1382,1382,0
20230816,162900,331335720,1382,1382,1382,1382,0
20230816,162800,331335720,1382,1382,1382,1382,0
20230816,162700,331335720,1382,1382,1382,1382,0
20230816,162600,331335720,1382,1382,1382,1382,0
20230816,162500,331335720,1382,1382,1382,1382,0
20230816,162400,331335720,1382,1382,1382,1382,0
20230816,162300,331335720,1382,1382,1382,1382,0
20230816,162200,331335720,1382,1382,1382,1382,0
20230816,162100,331335720,1382,1382,1382,1382,0
20230816,162000,331335720,1382,1382,1382,1382,0
20230816,161900,331335720,1382,1382,1382,1382,0
20230816,161800,331335720,1382,1382,1382,1382,0
20230816,161700,331335720,1382,1382,1382,1382,0
20230816,161600,331335720,1382,1382,1382,1382,0
20230816,161500,331335720,1382,1382,1382,1382,7165
20230816,161400,331335720,1382,1382,1382,1382,0
20230816,161300,331335720,1382,1382,1382,1382,0
20230816,161200,331335720,1382,1382,1382,1382,0
20230816,161100,331335720,1382,1382,1382,1382,0
20230816,161000,331335720,1382,1382,1382,1382,0
20230816,160900,331335720,1382,1382,1382,1382,0
20230816,160800,331335720,1382,1382,1382,1382,0
20230816,160700,331335720,1382,1382,1382,1382,0
20230816,160600,331335720,1382,1382,1382,1382,0
20230816,160500,331335720,1382,1382,1382,1382,0
20230816,160400,331335720,1382,1382,1382,1382,0
20230816,160300,331335720,1382,1382,1382,1382,0
20230816,160200,331335720,1382,1382,1382,1382,0
20230816,160100,331335720,1382,1382,1382,1382,0
20230816,160000,331335720,1382,1382,1382,1382,0
20230816,155900,331335720,1382,1382,1382,1382,0
20230816,155800,331335720,1382,1382,1382,1382,0
20230816,155700,331335720,1382,1382,1382,1382,0
20230816,155600,331335720,1382,1382,1382,1382,0
20230816,155500,331335720,1382,1382,1382,1382,0
20230816,155400,331335720,1382,1382,1382,1382,0
20230816,155300,331335720,1382,1382,1382,1382,0
20230816,155200,331335720,1382,1382,1382,1382,0
20230816,155100,331335720,1382,1382,1382,1382,0
20230816,155000,331335720,1382,1382,1382,1382,0
20230816,154900,331335720,1382,1382,1382,1382,0
20230816,154800,331335720,1382,1382,1382,1382,0
20230816,154700,331335720,1382,1382,1382,1382,0
20230816,154600,331335720,1382,1382,1382,1382,0
20230816,154500,331335720,1382,1382,1382,1382,7165
20230816,154400,331335720,1382,1382,1382,1382,0
20230816,154300,331335720,1382,1382,1382,1382,0
20230816,154200,331335720,1382,1382,1382,1382,0
20230816,154100,331335720,1382,1382,1382,1382,0
20230816,154000,331335720,1382,1382,1382,1382,0
20230816,153900,331335720,1382,1382,1382,1382,0
20230816,153800,331335720,1382,1382,1382,1382,0
20230816,153700,331335720,1382,1382,1382,1382,0
20230816,153600,331335720,1382,1382,1382,1382,0
20230816,153500,331335720,1382,1382,1382,1382,0
20230816,153400,331335720,1382,1382,1382,1382,0
20230816,153300,331335720,1382,1382,1382,1382,0
20230816,153200,331335720,1382,1382,1382,1382,0
20230816,153100,331335720,1382,1382,1382,1382,0
20230816,153000,331335720,1382,1382,1382,1382,7165
20230816,152900,321433690,1393,1393,1393,1393,0
20230816,152800,321433690,1393,1393,1393,1393,0
20230816,152700,321433690,1393,1393,1393,1393,0
20230816,152600,321433690,1393,1393,1393,1393,0
20230816,152500,321433690,1393,1393,1393,1393,0
20230816,152400,321433690,1393,1393,1393,1393,0
20230816,152300,321433690,1393,1393,1393,1393,0
20230816,152200,321433690,1393,1393,1393,1393,0
20230816,152100,321433690,1393,1393,1393,1393,0
20230816,152000,321433690,1393,1393,1393,1393,0
20230816,151900,321433690,1393,1387,1393,1385,60
20230816,151800,321350565,1393,1393,1393,1387,46
20230816,151700,321286751,1384,1388,1388,1383,1123
20230816,151600,319731632,1388,1390,1390,1388,90
20230816,151500,319606658,1395,1395,1395,1395,0
20230816,151400,319606658,1395,1393,1395,1393,150
20230816,151300,319397608,1396,1396,1396,1396,0
20230816,151200,319397608,1396,1396,1396,1396,0
20230816,151100,319397608,1396,1396,1396,1396,0
20230816,151000,319397608,1396,1396,1396,1396,0
20230816,150900,319397608,1396,1396,1396,1396,1
20230816,150800,319396212,1388,1388,1388,1388,0
20230816,150700,319396212,1388,1389,1389,1388,549
20230816,150600,318634199,1388,1396,1396,1388,1802
20230816,150500,316133007,1396,1396,1396,1396,3
20230816,150400,316128819,1390,1390,1390,1390,73
20230816,150300,316027349,1387,1387,1387,1387,452
20230816,150200,315400425,1387,1387,1387,1387,7
20230816,150100,315390716,1386,1386,1386,1386,0
20230816,150000,315390716,1386,1390,1390,1386,400
20230816,145900,314836292,1390,1390,1390,1390,0
20230816,145800,314836292,1390,1390,1390,1390,1
20230816,145700,314834902,1390,1391,1391,1390,479
20230816,145600,314169017,1406,1406,1406,1406,0
20230816,145500,314169017,1406,1406,1406,1406,0
20230816,145400,314169017,1406,1406,1406,1406,0
20230816,145300,314169017,1406,1406,1406,1406,100
20230816,145200,314028417,1407,1407,1407,1407,0
20230816,145100,314028417,1407,1386,1407,1386,5979
20230816,145000,305639683,1385,1387,1387,1385,42
20230816,144900,305581457,1383,1383,1383,1383,0
20230816,144800,305581457,1383,1383,1383,1383,0
20230816,144700,305581457,1383,1384,1384,1383,479
20230816,144600,304918993,1383,1393,1393,1383,207
20230816,144500,304630762,1393,1393,1393,1393,0
20230816,144400,304630762,1393,1393,1393,1393,110
20230816,144300,304477532,1393,1393,1393,1393,1
20230816,144200,304476139,1393,1393,1393,1393,0
20230816,144100,304476139,1393,1393,1393,1393,399
20230816,144000,303920332,1394,1394,1394,1394,1123
20230816,143900,302354870,1393,1392,1393,1392,759
20230816,143800,301297783,1382,1383,1383,1382,1000
20230816,143700,299915688,1382,1386,1386,1382,2886
20230816,143600,295925092,1385,1385,1385,1385,32
20230816,143500,295880772,1385,1385,1385,1385,8
20230816,143400,295869692,1385,1385,1385,1385,2
20230816,143300,295866922,1384,1384,1384,1384,0
20230816,143200,295866922,1384,1385,1385,1384,399
20230816,143100,295314575,1394,1394,1394,1394,0
20230816,143000,295314575,1394,1394,1394,1394,0
20230816,142900,295314575,1394,1394,1394,1394,0
20230816,142800,295314575,1394,1385,1394,1385,11
20230816,142700,295299250,1385,1387,1387,1385,479
20230816,142600,294635831,1394,1394,1394,1394,0
20230816,142500,294635831,1394,1394,1394,1394,78
20230816,142400,294527099,1394,1394,1394,1394,0
20230816,142300,294527099,1394,1388,1394,1387,414
20230816,142200,293952679,1408,1408,1408,1408,0
20230816,142100,293952679,1408,1398,1408,1398,351
20230816,142000,293458521,1409,1409,1409,1409,0
20230816,141900,293458521,1409,1409,1409,1409,0
20230816,141800,293458521,1409,1409,1409,1409,0
20230816,141700,293458521,1409,1398,1409,1393,1415
20230816,141600,291471279,1398,1388,1398,1388,1153
20230816,141500,289868598,1387,1387,1387,1387,10
20230816,141400,289854728,1387,1387,1387,1387,4
20230816,141300,289849180,1383,1384,1384,1383,399
20230816,141200,289297313,1384,1384,1384,1384,0
20230816,141100,289297313,1384,1384,1384,1384,7
20230816,141000,289287625,1383,1383,1383,1383,0
20230816,140900,289287625,1383,1383,1383,1383,0
20230816,140800,289287625,1383,1383,1383,1383,0
20230816,140700,289287625,1383,1384,1384,1383,479
20230816,140600,288625106,1384,1384,1384,1384,0
20230816,140500,288625106,1384,1384,1384,1384,0
20230816,140400,288625106,1384,1387,1387,1384,415
20230816,140300,288050557,1384,1384,1384,1384,0
20230816,140200,288050557,1384,1384,1384,1384,0
20230816,140100,288050557,1384,1384,1384,1384,389
20230816,140000,287512181,1384,1384,1384,1384,28
20230816,135900,287473429,1384,1384,1384,1384,14
20230816,135800,287454053,1383,1383,1383,1383,17
20230816,135700,287430542,1383,1383,1383,1383,493
20230816,135600,286748723,1383,1383,1383,1383,35
20230816,135500,286700318,1383,1383,1383,1383,427
20230816,135400,286109777,1383,1383,1383,1383,14
20230816,135300,286090415,1383,1383,1383,1383,14
20230816,135200,286071053,1383,1383,1383,1383,14
20230816,135100,286051691,1383,1383,1383,1383,14
20230816,135000,286032329,1383,1383,1383,1383,75
20230816,134900,285928604,1383,1383,1383,1383,79
20230816,134800,285819347,1383,1383,1384,1383,1215
20230816,134700,284137843,1383,1384,1384,1383,527
20230816,134600,283408936,1384,1384,1384,1383,413
20230816,134500,282837549,1384,1384,1384,1384,28
20230816,134400,282798797,1384,1384,1384,1384,14
20230816,134300,282779421,1384,1384,1384,1384,243
20230816,134200,282443109,1384,1384,1384,1384,1186
20230816,134100,280801685,1383,1383,1383,1383,14
20230816,134000,280782323,1383,1382,1383,1382,28
20230816,133900,280743613,1385,1384,1385,1382,2352
20230816,133800,277487688,1382,1382,1382,1382,14
20230816,133700,277468340,1382,1382,1384,1382,893
20230816,133600,276234212,1382,1382,1382,1382,14
20230816,133500,276214864,1382,1382,1382,1382,28
20230816,133400,276176168,1382,1383,1383,1382,28
20230816,133300,276137459,1383,1383,1383,1383,1
20230816,133200,276136076,1382,1382,1382,1381,52
20230816,133100,276064226,1381,1381,1381,1381,14
20230816,133000,276044892,1381,1381,1381,1381,28
20230816,132900,276006224,1381,1381,1381,1381,15
20230816,132800,275985509,1382,1382,1382,1382,63
20230816,132700,275898443,1382,1385,1385,1382,890
20230816,132600,274667285,1385,1385,1385,1385,28
20230816,132500,274628505,1385,1385,1385,1385,14
20230816,132400,274609115,1385,1388,1388,1385,41
20230816,132300,274552210,1388,1388,1388,1388,18
20230816,132200,274527226,1388,1388,1388,1388,16
20230816,132100,274505018,1388,1385,1388,1385,30
20230816,132000,274463420,1385,1385,1385,1385,27
20230816,131900,274426025,1384,1388,1388,1384,2033
20230816,131800,271610797,1389,1393,1393,1388,30
20230816,131700,271569075,1393,1395,1395,1393,502
20230816,131600,270868924,1395,1395,1401,1395,30
20230816,131500,270827062,1395,1395,1395,1395,14
20230816,131400,270807532,1395,1395,1395,1395,14
20230816,131300,270788002,1395,1395,1395,1395,115
20230816,131200,270627577,1404,1403,1404,1395,17
20230816,131100,270603836,1395,1395,1395,1395,28
20230816,131000,270564776,1406,1395,1406,1395,34
20230816,130900,270517143,1395,1397,1397,1395,413
20230816,130800,269940506,1397,1403,1407,1397,39
20230816,130700,269885837,1396,1397,1397,1396,493
20230816,130600,269197160,1397,1397,1397,1397,1763
20230816,130500,266734249,1396,1396,1396,1396,114
20230816,130400,266575105,1396,1396,1396,1396,34
20230816,130300,266527641,1395,1396,1396,1395,1514
20230816,130200,264415213,1396,1396,1396,1396,26
20230816,130100,264378917,1396,1395,1396,1395,28
20230816,130000,264339843,1395,1395,1395,1395,413
20230816,125900,263763708,1395,1397,1402,1395,841
20230816,125800,262584844,1394,1394,1394,1394,14
20230816,125700,262565328,1394,1394,1394,1394,493
20230816,125600,261878086,1394,1397,1397,1394,361
20230816,125500,261374702,1394,1394,1394,1394,15
20230816,125400,261353792,1393,1393,1397,1393,724
20230816,125300,260344741,1393,1387,1393,1387,29
20230816,125200,260304440,1387,1386,1389,1386,65
20230816,125100,260214225,1385,1385,1385,1385,23
20230816,125000,260182370,1384,1384,1384,1384,414
20230816,124900,259609394,1384,1384,1384,1384,14
20230816,124800,259590018,1383,1383,1383,1383,14
20230816,124700,259570656,1383,1383,1383,1382,508
20230816,124600,258868571,1382,1382,1382,1382,14
20230816,124500,258849223,1381,1381,1382,1381,30
20230816,124400,258807791,1381,1381,1381,1381,39
20230816,124300,258753932,1381,1381,1381,1381,18
20230816,124200,258729074,1381,1380,1381,1380,28
20230816,124100,258690420,1380,1380,1380,1380,413
20230816,124000,258120480,1380,1380,1380,1380,149
20230816,123900,257914860,1379,1379,1379,1379,14
20230816,123800,257895554,1379,1379,1379,1379,14
20230816,123700,257876248,1379,1380,1380,1379,507
20230816,123600,257176656,1389,1381,1389,1381,138
20230816,123500,256985380,1380,1381,1383,1380,21
20230816,123400,256956392,1380,1380,1380,1380,14
20230816,123300,256937072,1380,1380,1380,1380,15
20230816,123200,256916372,1380,1380,1380,1380,427
20230816,123100,256327112,1380,1380,1380,1380,14
20230816,123000,256307792,1379,1379,1379,1379,14
20230816,122900,256288486,1379,1379,1379,1379,546
20230816,122800,255535552,1378,1379,1379,1378,164
20230816,122700,255309410,1378,1380,1380,1378,707
20230816,122600,254334479,1381,1378,1381,1378,1309
20230816,122500,252529378,1378,1378,1378,1378,14
20230816,122400,252510086,1378,1378,1378,1378,14
20230816,122300,252490794,1378,1378,1378,1378,414
20230816,122200,251920302,1378,1378,1378,1378,28
20230816,122100,251881718,1378,1378,1378,1378,14
20230816,122000,251862426,1378,1378,1378,1378,14
20230816,121900,251843134,1379,1378,1379,1378,24
20230816,121800,251810052,1378,1378,1378,1378,28
20230816,121700,251771468,1379,1378,1379,1378,2193
20230816,121600,248747814,1378,1378,1378,1378,14
20230816,121500,248728522,1378,1378,1378,1378,46
20230816,121400,248665134,1378,1378,1378,1378,501
20230816,121300,247974756,1378,1379,1379,1378,23
20230816,121200,247943053,1379,1379,1379,1379,14
20230816,121100,247923747,1378,1378,1378,1378,14
20230816,121000,247904455,1378,1378,1378,1378,14
20230816,120900,247885163,1378,1378,1378,1378,14
20230816,120800,247865871,1379,1378,1379,1378,34
20230816,120700,247818999,1378,1378,1378,1378,495
20230816,120600,247136889,1378,1378,1378,1378,14
20230816,120500,247117597,1378,1378,1378,1378,28
20230816,120400,247079013,1378,1379,1379,1378,784
20230816,120300,245998410,1379,1380,1381,1379,615
20230816,120200,245149851,1380,1380,1380,1380,14
20230816,120100,245130531,1380,1380,1380,1380,14
20230816,120000,245111211,1379,1379,1379,1379,14
20230816,115900,245091905,1379,1379,1379,1379,162
20230816,115800,244868507,1379,1380,1380,1379,4064
20230816,115700,239264175,1380,1379,1380,1379,505
20230816,115600,238567768,1379,1379,1379,1379,179
20230816,115500,238320927,1379,1380,1380,1379,402
20230816,115400,237766566,1379,1379,1379,1379,15
20230816,115300,237745881,1379,1379,1379,1379,30
20230816,115200,237704511,1381,1379,1381,1379,51
20230816,115100,237634110,1379,1379,1379,1379,15
20230816,115000,237613425,1379,1380,1380,1379,25
20230816,114900,237578940,1380,1380,1380,1380,3102
20230816,114800,233298180,1380,1381,1381,1380,51
20230816,114700,233227797,1380,1380,1380,1380,65
20230816,114600,233138097,1380,1381,1381,1380,893
20230816,114500,231905499,1381,1382,1382,1381,472
20230816,114400,231253664,1381,1381,1381,1381,30
20230816,114300,231212234,1381,1381,1381,1381,15
20230816,114200,231191519,1382,1382,1382,1382,34
20230816,114100,231144531,1383,1383,1383,1383,13
20230816,114000,231126552,1382,1381,1382,1381,50
20230816,113900,231057487,1380,1381,1381,1380,338
20230816,113800,230590956,1381,1381,1381,1381,15
20230816,113700,230570241,1381,1387,1387,1381,316
20230816,113600,230132271,1389,1390,1390,1389,581
20230816,113500,229325082,1389,1389,1389,1389,15
20230816,113400,229304247,1389,1389,1389,1389,30
20230816,113300,229262577,1389,1389,1389,1389,15
20230816,113200,229241742,1389,1389,1389,1389,15
20230816,113100,229220907,1389,1392,1392,1389,4747
20230816,113000,222619252,1393,1393,1393,1393,15
20230816,112900,222598357,1392,1393,1393,1392,47
20230816,112800,222532901,1393,1392,1393,1392,18
20230816,112700,222507842,1392,1393,1393,1392,414
20230816,112600,221931539,1392,1394,1394,1392,494
20230816,112500,221243701,1393,1393,1393,1393,15
20230816,112400,221222806,1393,1393,1403,1393,110
20230816,112300,221068825,1393,1393,1393,1393,5015
20230816,112200,214082930,1393,1393,1393,1393,15
20230816,112100,214062035,1393,1393,1393,1393,15
20230816,112000,214041140,1402,1393,1402,1393,16
20230816,111900,214018843,1393,1393,1393,1393,30
20230816,111800,213977053,1393,1393,1393,1393,414
20230816,111700,213400351,1393,1391,1393,1391,354
20230816,111600,212907259,1393,1393,1394,1393,163
20230816,111500,212680152,1393,1393,1393,1393,15
20230816,111400,212659257,1403,1402,1403,1402,4
20230816,111300,212653647,1403,1403,1403,1403,0
20230816,111200,212653647,1403,1402,1403,1402,37
20230816,111100,212601763,1403,1403,1403,1403,36
20230816,111000,212551255,1403,1399,1403,1399,605
20230816,110900,211702777,1393,1395,1396,1393,661
20230816,110800,210780888,1393,1393,1393,1393,62
20230816,110700,210694522,1393,1397,1397,1393,1234
20230816,110600,208974442,1397,1397,1397,1397,479
20230816,110500,208305279,1393,1393,1393,1393,3
20230816,110400,208301100,1393,1393,1393,1393,0
20230816,110300,208301100,1393,1390,1393,1390,5971
20230816,110200,199996520,1389,1389,1389,1389,2
20230816,110100,199993742,1389,1389,1389,1389,4
20230816,110000,199988186,1389,1385,1389,1383,1489
20230816,105900,197922956,1387,1386,1387,1386,290
20230816,105800,197520889,1386,1384,1386,1384,3454
20230816,105700,192736943,1383,1383,1383,1383,400
20230816,105600,192183743,1381,1382,1382,1380,508
20230816,105500,191482673,1382,1382,1382,1382,35
20230816,105400,191434303,1380,1380,1380,1380,0
20230816,105300,191434303,1380,1381,1381,1380,514
20230816,105200,190724978,1380,1381,1381,1380,871
20230816,105100,189522704,1381,1381,1381,1381,400
20230816,105000,188970304,1382,1382,1382,1382,0
20230816,104900,188970304,1382,1382,1382,1382,0
20230816,104800,188970304,1382,1382,1382,1382,0
20230816,104700,188970304,1382,1382,1382,1382,283
20230816,104600,188579198,1382,1383,1383,1382,196
20230816,104500,188308240,1384,1384,1384,1384,0
20230816,104400,188308240,1384,1384,1384,1384,374
20230816,104300,187790624,1384,1384,1384,1384,133
20230816,104200,187606552,1384,1384,1384,1384,10
20230816,104100,187592712,1384,1386,1386,1384,268
20230816,104000,187221790,1382,1382,1382,1382,0
20230816,103900,187221790,1382,1382,1382,1382,0
20230816,103800,187221790,1382,1382,1382,1382,0
20230816,103700,187221790,1382,1382,1382,1382,0
20230816,103600,187221790,1382,1387,1387,1382,509
20230816,103500,186518113,1380,1380,1380,1380,0
20230816,103400,186518113,1380,1380,1380,1380,0
20230816,103300,186518113,1380,1380,1380,1380,0
20230816,103200,186518113,1380,1381,1381,1380,2435
20230816,103100,183156639,1380,1381,1381,1380,500
20230816,103000,182466602,1381,1381,1381,1381,1
20230816,102900,182465221,1380,1380,1380,1380,0
20230816,102800,182465221,1380,1380,1380,1380,0
20230816,102700,182465221,1380,1380,1380,1380,2500
20230816,102600,179015221,1380,1392,1392,1380,838
20230816,102500,177854463,1392,1392,1392,1392,0
20230816,102400,177854463,1392,1392,1392,1392,0
20230816,102300,177854463,1392,1382,1392,1381,413
20230816,102200,177283957,1380,1386,1386,1380,10000
20230816,102100,163448964,1393,1393,1393,1393,0
20230816,102000,163448964,1393,1393,1393,1393,1
20230816,101900,163447571,1393,1393,1393,1393,4
20230816,101800,163441999,1393,1393,1393,1387,53
20230816,101700,163368470,1394,1394,1394,1394,0
20230816,101600,163368470,1394,1394,1394,1394,886
20230816,101500,162133386,1394,1394,1394,1394,7
20230816,101400,162123628,1394,1385,1394,1385,570
20230816,101300,161333719,1385,1385,1385,1385,0
20230816,101200,161333719,1385,1385,1385,1385,0
20230816,101100,161333719,1385,1394,1394,1385,376
20230816,101000,160812887,1385,1386,1386,1385,26
20230816,100900,160776874,1385,1385,1385,1385,0
20230816,100800,160776874,1385,1385,1385,1385,100
20230816,100700,160638374,1385,1385,1385,1385,2
20230816,100600,160635604,1385,1385,1385,1385,0
20230816,100500,160635604,1385,1387,1387,1385,402
20230816,100400,160078391,1386,1394,1394,1386,3
20230816,100300,160074225,1386,1393,1393,1385,699
20230816,100200,159102394,1392,1392,1392,1392,1001
20230816,100100,157709002,1385,1385,1385,1385,0
20230816,100000,157709002,1385,1384,1385,1384,309
20230816,095900,157281271,1384,1384,1384,1384,0
20230816,095800,157281271,1384,1384,1384,1384,30
20230816,095700,157239751,1384,1385,1385,1384,738
20230816,095600,156218337,1385,1385,1385,1385,86
20230816,095500,156099227,1384,1384,1385,1384,502
20230816,095400,155404387,1385,1385,1385,1385,0
20230816,095300,155404387,1385,1384,1385,1384,4117
20230816,095200,149706454,1384,1384,1384,1384,0
20230816,095100,149706454,1384,1384,1384,1384,0
20230816,095000,149706454,1384,1384,1384,1384,114
20230816,094900,149548678,1384,1384,1384,1384,10
20230816,094800,149534838,1384,1384,1384,1384,1019
20230816,094700,148124542,1384,1384,1384,1384,360
20230816,094600,147626302,1385,1386,1386,1385,140
20230816,094500,147432302,1385,1385,1385,1385,0
20230816,094400,147432302,1385,1385,1385,1385,51
20230816,094300,147361667,1385,1388,1388,1385,243
20230816,094200,147024965,1388,1388,1388,1388,0
20230816,094100,147024965,1388,1389,1389,1388,520
20230816,094000,146303185,1393,1393,1393,1393,3
20230816,093900,146299006,1390,1392,1392,1390,11541
20230816,093800,130240114,1392,1392,1394,1392,158
20230816,093700,130020176,1392,1394,1394,1392,402
20230816,093600,129460590,1393,1392,1393,1392,518
20230816,093500,128739516,1392,1392,1392,1392,420
20230816,093400,128154876,1391,1399,1399,1391,75
20230816,093300,128050503,1391,1391,1391,1391,2
20230816,093200,128047721,1400,1393,1403,1390,11398
20230816,093100,112201627,1394,1394,1394,1394,0
20230816,093000,112201627,1394,1402,1403,1394,18488
20230816,092900,86322014,1402,1402,1402,1402,207
20230816,092800,86031800,1403,1403,1403,1402,786
20230816,092700,84929574,1402,1403,1403,1402,6
20230816,092600,84921161,1402,1402,1402,1402,41
20230816,092500,84863679,1402,1402,1402,1401,39
20230816,092400,84809034,1405,1402,1405,1402,1002
20230816,092300,83404224,1405,1405,1405,1405,0
20230816,092200,83404224,1405,1406,1406,1405,1341
20230816,092100,81520083,1409,1409,1409,1409,1
20230816,092000,81518674,1414,1414,1414,1414,0
20230816,091900,81518674,1414,1408,1414,1408,1027
20230816,091800,80071464,1405,1406,1406,1405,400
20230816,091700,79509250,1408,1408,1408,1408,0
20230816,091600,79509250,1408,1408,1408,1408,0
20230816,091500,79509250,1408,1406,1408,1406,7272
20230816,091400,69271136,1405,1405,1405,1405,775
20230816,091300,68182261,1405,1404,1405,1404,104
20230816,091200,68036169,1401,1407,1407,1401,411
20230816,091100,67460106,1399,1400,1400,1399,379
20230816,091000,66929804,1400,1400,1400,1400,11335
20230816,090900,51060804,1400,1400,1400,1400,400
20230816,090800,50500804,1400,1401,1401,1400,402
20230816,090700,49937611,1401,1401,1401,1401,9
20230816,090600,49925002,1401,1401,1401,1401,9
20230816,090500,49912393,1401,1399,1401,1399,2893
20230816,090400,45861646,1399,1399,1399,1399,9
20230816,090300,45849055,1400,1400,1400,1400,0
20230816,090200,45849055,1400,1402,1414,1399,13097
20230816,090100,27495830,1404,1408,1408,1400,3474
20230816,090000,22620190,1405,1420,1420,1405,15956