KissMeData/014190/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185400,144285930,1721,1721,1721,1721,3026
20230814,185300,144285930,1721,1721,1721,1721,0
20230814,185200,144285930,1721,1721,1721,1721,0
20230814,185100,144285930,1721,1721,1721,1721,0
20230814,185000,144285930,1721,1721,1721,1721,0
20230814,184900,144285930,1721,1721,1721,1721,0
20230814,184800,144285930,1721,1721,1721,1721,0
20230814,184700,144285930,1721,1721,1721,1721,0
20230814,184600,144285930,1721,1721,1721,1721,0
20230814,184500,144285930,1721,1721,1721,1721,0
20230814,184400,144285930,1721,1721,1721,1721,0
20230814,184300,144285930,1721,1721,1721,1721,0
20230814,184200,144285930,1721,1721,1721,1721,0
20230814,184100,144285930,1721,1721,1721,1721,0
20230814,184000,144285930,1721,1721,1721,1721,0
20230814,183900,144285930,1721,1721,1721,1721,0
20230814,183800,144285930,1721,1721,1721,1721,0
20230814,183700,144285930,1721,1721,1721,1721,0
20230814,183600,144285930,1721,1721,1721,1721,0
20230814,183500,144285930,1721,1721,1721,1721,0
20230814,183400,144285930,1721,1721,1721,1721,0
20230814,183300,144285930,1721,1721,1721,1721,0
20230814,183200,144285930,1721,1721,1721,1721,0
20230814,183100,144285930,1721,1721,1721,1721,0
20230814,183000,144285930,1721,1721,1721,1721,0
20230814,182900,144285930,1721,1721,1721,1721,0
20230814,182800,144285930,1721,1721,1721,1721,0
20230814,182700,144285930,1721,1721,1721,1721,0
20230814,182600,144285930,1721,1721,1721,1721,0
20230814,182500,144285930,1721,1721,1721,1721,0
20230814,182400,144285930,1721,1721,1721,1721,3026
20230814,182300,144285930,1721,1721,1721,1721,0
20230814,182200,144285930,1721,1721,1721,1721,0
20230814,182100,144285930,1721,1721,1721,1721,0
20230814,182000,144285930,1721,1721,1721,1721,0
20230814,181900,144285930,1721,1721,1721,1721,0
20230814,181800,144285930,1721,1721,1721,1721,0
20230814,181700,144285930,1721,1721,1721,1721,0
20230814,181600,144285930,1721,1721,1721,1721,0
20230814,181500,144285930,1721,1721,1721,1721,0
20230814,181400,144285930,1721,1721,1721,1721,0
20230814,181300,144285930,1721,1721,1721,1721,0
20230814,181200,144285930,1721,1721,1721,1721,0
20230814,181100,144285930,1721,1721,1721,1721,0
20230814,181000,144285930,1721,1721,1721,1721,0
20230814,180900,144285930,1721,1721,1721,1721,0
20230814,180800,144285930,1721,1721,1721,1721,0
20230814,180700,144285930,1721,1721,1721,1721,0
20230814,180600,144285930,1721,1721,1721,1721,0
20230814,180500,144285930,1721,1721,1721,1721,0
20230814,180400,144285930,1721,1721,1721,1721,0
20230814,180300,144285930,1721,1721,1721,1721,0
20230814,180200,144285930,1721,1721,1721,1721,0
20230814,180100,144285930,1721,1721,1721,1721,0
20230814,180000,144285930,1721,1721,1721,1721,0
20230814,175900,144285930,1721,1721,1721,1721,0
20230814,175800,144285930,1721,1721,1721,1721,0
20230814,175700,144285930,1721,1721,1721,1721,0
20230814,175600,144285930,1721,1721,1721,1721,0
20230814,175500,144285930,1721,1721,1721,1721,0
20230814,175400,144285930,1721,1721,1721,1721,3026
20230814,175300,144285930,1721,1721,1721,1721,0
20230814,175200,144285930,1721,1721,1721,1721,0
20230814,175100,144285930,1721,1721,1721,1721,0
20230814,175000,144285930,1721,1721,1721,1721,0
20230814,174900,144285930,1721,1721,1721,1721,0
20230814,174800,144285930,1721,1721,1721,1721,0
20230814,174700,144285930,1721,1721,1721,1721,0
20230814,174600,144285930,1721,1721,1721,1721,0
20230814,174500,144285930,1721,1721,1721,1721,0
20230814,174400,144285930,1721,1721,1721,1721,0
20230814,174300,144285930,1721,1721,1721,1721,0
20230814,174200,144285930,1721,1721,1721,1721,0
20230814,174100,144285930,1721,1721,1721,1721,0
20230814,174000,144285930,1721,1721,1721,1721,0
20230814,173900,144285930,1721,1721,1721,1721,0
20230814,173800,144285930,1721,1721,1721,1721,0
20230814,173700,144285930,1721,1721,1721,1721,0
20230814,173600,144285930,1721,1721,1721,1721,0
20230814,173500,144285930,1721,1721,1721,1721,0
20230814,173400,144285930,1721,1721,1721,1721,0
20230814,173300,144285930,1721,1721,1721,1721,0
20230814,173200,144285930,1721,1721,1721,1721,0
20230814,173100,144285930,1721,1721,1721,1721,0
20230814,173000,144285930,1721,1721,1721,1721,0
20230814,172900,144285930,1721,1721,1721,1721,0
20230814,172800,144285930,1721,1721,1721,1721,0
20230814,172700,144285930,1721,1721,1721,1721,0
20230814,172600,144285930,1721,1721,1721,1721,0
20230814,172500,144285930,1721,1721,1721,1721,0
20230814,172400,144285930,1721,1721,1721,1721,3026
20230814,172300,144285930,1721,1721,1721,1721,0
20230814,172200,144285930,1721,1721,1721,1721,0
20230814,172100,144285930,1721,1721,1721,1721,0
20230814,172000,144285930,1721,1721,1721,1721,0
20230814,171900,144285930,1721,1721,1721,1721,0
20230814,171800,144285930,1721,1721,1721,1721,0
20230814,171700,144285930,1721,1721,1721,1721,0
20230814,171600,144285930,1721,1721,1721,1721,0
20230814,171500,144285930,1721,1721,1721,1721,0
20230814,171400,144285930,1721,1721,1721,1721,0
20230814,171300,144285930,1721,1721,1721,1721,0
20230814,171200,144285930,1721,1721,1721,1721,0
20230814,171100,144285930,1721,1721,1721,1721,0
20230814,171000,144285930,1721,1721,1721,1721,0
20230814,170900,144285930,1721,1721,1721,1721,0
20230814,170800,144285930,1721,1721,1721,1721,0
20230814,170700,144285930,1721,1721,1721,1721,0
20230814,170600,144285930,1721,1721,1721,1721,0
20230814,170500,144285930,1721,1721,1721,1721,0
20230814,170400,144285930,1721,1721,1721,1721,0
20230814,170300,144285930,1721,1721,1721,1721,0
20230814,170200,144285930,1721,1721,1721,1721,0
20230814,170100,144285930,1721,1721,1721,1721,0
20230814,170000,144285930,1721,1721,1721,1721,0
20230814,165900,144285930,1721,1721,1721,1721,0
20230814,165800,144285930,1721,1721,1721,1721,0
20230814,165700,144285930,1721,1721,1721,1721,0
20230814,165600,144285930,1721,1721,1721,1721,0
20230814,165500,144285930,1721,1721,1721,1721,0
20230814,165400,144285930,1721,1721,1721,1721,3026
20230814,165300,144285930,1721,1721,1721,1721,0
20230814,165200,144285930,1721,1721,1721,1721,0
20230814,165100,144285930,1721,1721,1721,1721,0
20230814,165000,144285930,1721,1721,1721,1721,0
20230814,164900,144285930,1721,1721,1721,1721,0
20230814,164800,144285930,1721,1721,1721,1721,0
20230814,164700,144285930,1721,1721,1721,1721,0
20230814,164600,144285930,1721,1721,1721,1721,0
20230814,164500,144285930,1721,1721,1721,1721,0
20230814,164400,144285930,1721,1721,1721,1721,0
20230814,164300,144285930,1721,1721,1721,1721,0
20230814,164200,144285930,1721,1721,1721,1721,0
20230814,164100,144285930,1721,1721,1721,1721,0
20230814,164000,144285930,1721,1721,1721,1721,0
20230814,163900,144285930,1721,1721,1721,1721,0
20230814,163800,144285930,1721,1721,1721,1721,0
20230814,163700,144285930,1721,1721,1721,1721,0
20230814,163600,144285930,1721,1721,1721,1721,0
20230814,163500,144285930,1721,1721,1721,1721,0
20230814,163400,144285930,1721,1721,1721,1721,0
20230814,163300,144285930,1721,1721,1721,1721,0
20230814,163200,144285930,1721,1721,1721,1721,0
20230814,163100,144285930,1721,1721,1721,1721,0
20230814,163000,144285930,1721,1721,1721,1721,0
20230814,162900,144285930,1721,1721,1721,1721,0
20230814,162800,144285930,1721,1721,1721,1721,0
20230814,162700,144285930,1721,1721,1721,1721,0
20230814,162600,144285930,1721,1721,1721,1721,0
20230814,162500,144285930,1721,1721,1721,1721,0
20230814,162400,144285930,1721,1721,1721,1721,3026
20230814,162300,144285930,1721,1721,1721,1721,0
20230814,162200,144285930,1721,1721,1721,1721,0
20230814,162100,144285930,1721,1721,1721,1721,0
20230814,162000,144285930,1721,1721,1721,1721,0
20230814,161900,144285930,1721,1721,1721,1721,0
20230814,161800,144285930,1721,1721,1721,1721,0
20230814,161700,144285930,1721,1721,1721,1721,0
20230814,161600,144285930,1721,1721,1721,1721,0
20230814,161500,144285930,1721,1721,1721,1721,0
20230814,161400,144285930,1721,1721,1721,1721,0
20230814,161300,144285930,1721,1721,1721,1721,0
20230814,161200,144285930,1721,1721,1721,1721,0
20230814,161100,144285930,1721,1721,1721,1721,0
20230814,161000,144285930,1721,1721,1721,1721,0
20230814,160900,144285930,1721,1721,1721,1721,0
20230814,160800,144285930,1721,1721,1721,1721,0
20230814,160700,144285930,1721,1721,1721,1721,0
20230814,160600,144285930,1721,1721,1721,1721,0
20230814,160500,144285930,1721,1721,1721,1721,0
20230814,160400,144285930,1721,1721,1721,1721,0
20230814,160300,144285930,1721,1721,1721,1721,0
20230814,160200,144285930,1721,1721,1721,1721,0
20230814,160100,144285930,1721,1721,1721,1721,0
20230814,160000,144285930,1721,1721,1721,1721,0
20230814,155900,144285930,1721,1721,1721,1721,0
20230814,155800,144285930,1721,1721,1721,1721,0
20230814,155700,144285930,1721,1721,1721,1721,0
20230814,155600,144285930,1721,1721,1721,1721,0
20230814,155500,144285930,1721,1721,1721,1721,0
20230814,155400,144285930,1721,1721,1721,1721,3026
20230814,155300,144285930,1721,1721,1721,1721,0
20230814,155200,144285930,1721,1721,1721,1721,0
20230814,155100,144285930,1721,1721,1721,1721,0
20230814,155000,144285930,1721,1721,1721,1721,0
20230814,154900,144285930,1721,1721,1721,1721,0
20230814,154800,144285930,1721,1721,1721,1721,0
20230814,154700,144285930,1721,1721,1721,1721,0
20230814,154600,144285930,1721,1721,1721,1721,0
20230814,154500,144285930,1721,1721,1721,1721,0
20230814,154400,144285930,1721,1721,1721,1721,0
20230814,154300,144285930,1721,1721,1721,1721,0
20230814,154200,144285930,1721,1721,1721,1721,0
20230814,154100,144285930,1721,1721,1721,1721,0
20230814,154000,144285930,1721,1721,1721,1721,0
20230814,153900,144285930,1721,1721,1721,1721,0
20230814,153800,144285930,1721,1721,1721,1721,0
20230814,153700,144285930,1721,1721,1721,1721,0
20230814,153600,144285930,1721,1721,1721,1721,0
20230814,153500,144285930,1721,1721,1721,1721,0
20230814,153400,144285930,1721,1721,1721,1721,0
20230814,153300,144285930,1721,1721,1721,1721,0
20230814,153200,144285930,1721,1721,1721,1721,0
20230814,153100,144285930,1721,1721,1721,1721,0
20230814,153000,144285930,1721,1721,1721,1721,3026
20230814,152900,139078184,1732,1732,1732,1732,0
20230814,152800,139078184,1732,1732,1732,1732,0
20230814,152700,139078184,1732,1732,1732,1732,0
20230814,152600,139078184,1732,1732,1732,1732,0
20230814,152500,139078184,1732,1732,1732,1732,0
20230814,152400,139078184,1732,1732,1732,1732,0
20230814,152300,139078184,1732,1732,1732,1732,0
20230814,152200,139078184,1732,1732,1732,1732,0
20230814,152100,139078184,1732,1732,1732,1732,0
20230814,152000,139078184,1732,1732,1732,1732,0
20230814,151900,139078184,1732,1723,1732,1721,3111
20230814,151800,133723607,1733,1733,1733,1733,0
20230814,151700,133723607,1733,1733,1733,1733,0
20230814,151600,133723607,1733,1733,1733,1722,1384
20230814,151500,131337797,1733,1726,1733,1726,469
20230814,151400,130528289,1726,1726,1726,1726,0
20230814,151300,130528289,1726,1726,1726,1726,0
20230814,151200,130528289,1726,1726,1726,1726,30
20230814,151100,130476509,1726,1726,1726,1726,3
20230814,151000,130471331,1726,1726,1726,1726,5
20230814,150900,130462701,1726,1726,1726,1726,0
20230814,150800,130462701,1726,1726,1726,1726,6
20230814,150700,130452345,1725,1726,1726,1725,322
20230814,150600,129896595,1725,1725,1725,1725,0
20230814,150500,129896595,1725,1725,1725,1725,0
20230814,150400,129896595,1725,1725,1725,1725,375
20230814,150300,129249720,1726,1726,1726,1726,0
20230814,150200,129249720,1726,1726,1726,1726,64
20230814,150100,129139256,1725,1725,1725,1725,14
20230814,150000,129115106,1726,1727,1727,1725,2034
20230814,145900,125606100,1733,1733,1733,1733,0
20230814,145800,125606100,1733,1733,1733,1733,0
20230814,145700,125606100,1733,1733,1733,1733,0
20230814,145600,125606100,1733,1733,1733,1733,0
20230814,145500,125606100,1733,1733,1733,1733,0
20230814,145400,125606100,1733,1733,1733,1733,0
20230814,145300,125606100,1733,1733,1733,1733,1
20230814,145200,125604367,1726,1732,1732,1726,600
20230814,145100,124568727,1734,1734,1734,1734,0
20230814,145000,124568727,1734,1734,1734,1734,0
20230814,144900,124568727,1734,1734,1734,1734,0
20230814,144800,124568727,1734,1734,1734,1734,3
20230814,144700,124563525,1733,1733,1733,1733,0
20230814,144600,124563525,1733,1733,1733,1733,1
20230814,144500,124561792,1734,1734,1734,1734,1
20230814,144400,124560058,1734,1734,1734,1734,0
20230814,144300,124560058,1734,1734,1734,1734,7
20230814,144200,124547920,1734,1734,1734,1734,0
20230814,144100,124547920,1734,1734,1734,1734,3
20230814,144000,124542718,1734,1734,1734,1734,0
20230814,143900,124542718,1734,1734,1734,1734,0
20230814,143800,124542718,1734,1734,1734,1734,0
20230814,143700,124542718,1734,1734,1734,1734,0
20230814,143600,124542718,1734,1734,1734,1734,1
20230814,143500,124540984,1735,1735,1735,1735,0
20230814,143400,124540984,1735,1735,1735,1735,0
20230814,143300,124540984,1735,1735,1735,1735,0
20230814,143200,124540984,1735,1735,1735,1735,0
20230814,143100,124540984,1735,1735,1735,1735,0
20230814,143000,124540984,1735,1735,1735,1735,0
20230814,142900,124540984,1735,1735,1735,1735,1
20230814,142800,124539249,1726,1726,1726,1726,0
20230814,142700,124539249,1726,1726,1726,1726,0
20230814,142600,124539249,1726,1726,1726,1726,0
20230814,142500,124539249,1726,1727,1727,1726,495
20230814,142400,123684850,1726,1726,1726,1726,0
20230814,142300,123684850,1726,1727,1727,1726,803
20230814,142200,122298863,1727,1727,1727,1727,0
20230814,142100,122298863,1727,1728,1728,1727,158
20230814,142000,122025992,1728,1728,1728,1728,0
20230814,141900,122025992,1728,1728,1728,1728,10
20230814,141800,122008712,1740,1740,1740,1740,0
20230814,141700,122008712,1740,1740,1740,1740,0
20230814,141600,122008712,1740,1740,1740,1740,0
20230814,141500,122008712,1740,1740,1740,1740,0
20230814,141400,122008712,1740,1740,1740,1740,0
20230814,141300,122008712,1740,1740,1740,1740,0
20230814,141200,122008712,1740,1740,1740,1740,0
20230814,141100,122008712,1740,1740,1740,1740,0
20230814,141000,122008712,1740,1740,1740,1740,0
20230814,140900,122008712,1740,1740,1740,1740,0
20230814,140800,122008712,1740,1740,1740,1740,0
20230814,140700,122008712,1740,1740,1740,1740,0
20230814,140600,122008712,1740,1740,1740,1740,0
20230814,140500,122008712,1740,1740,1740,1740,0
20230814,140400,122008712,1740,1740,1740,1740,1000
20230814,140300,120268712,1743,1743,1743,1743,0
20230814,140200,120268712,1743,1743,1743,1743,0
20230814,140100,120268712,1743,1743,1743,1743,0
20230814,140000,120268712,1743,1743,1743,1743,0
20230814,135900,120268712,1743,1743,1743,1743,0
20230814,135800,120268712,1743,1743,1743,1743,0
20230814,135700,120268712,1743,1743,1743,1743,0
20230814,135600,120268712,1743,1743,1743,1743,0
20230814,135500,120268712,1743,1743,1743,1743,0
20230814,135400,120268712,1743,1743,1743,1743,0
20230814,135300,120268712,1743,1743,1743,1743,0
20230814,135200,120268712,1743,1743,1743,1743,0
20230814,135100,120268712,1743,1743,1743,1743,0
20230814,135000,120268712,1743,1743,1743,1743,0
20230814,134900,120268712,1743,1743,1743,1743,0
20230814,134800,120268712,1743,1743,1743,1743,0
20230814,134700,120268712,1743,1743,1743,1743,0
20230814,134600,120268712,1743,1743,1743,1743,0
20230814,134500,120268712,1743,1743,1743,1743,0
20230814,134400,120268712,1743,1743,1743,1743,0
20230814,134300,120268712,1743,1743,1743,1743,0
20230814,134200,120268712,1743,1743,1743,1743,0
20230814,134100,120268712,1743,1743,1743,1743,0
20230814,134000,120268712,1743,1743,1743,1743,0
20230814,133900,120268712,1743,1743,1743,1743,0
20230814,133800,120268712,1743,1743,1743,1743,0
20230814,133700,120268712,1743,1743,1743,1743,0
20230814,133600,120268712,1743,1736,1743,1736,800
20230814,133500,118876434,1726,1726,1726,1726,0
20230814,133400,118876434,1726,1726,1726,1726,0
20230814,133300,118876434,1726,1726,1726,1726,200
20230814,133200,118531234,1726,1726,1726,1726,0
20230814,133100,118531234,1726,1726,1736,1726,541
20230814,133000,117597458,1726,1727,1727,1726,104
20230814,132900,117417951,1736,1736,1736,1736,1
20230814,132800,117416215,1726,1726,1726,1726,0
20230814,132700,117416215,1726,1736,1736,1726,21
20230814,132600,117379959,1736,1736,1736,1736,0
20230814,132500,117379959,1736,1736,1736,1736,0
20230814,132400,117379959,1736,1736,1736,1736,0
20230814,132300,117379959,1736,1736,1736,1736,0
20230814,132200,117379959,1736,1736,1736,1736,0
20230814,132100,117379959,1736,1736,1736,1736,0
20230814,132000,117379959,1736,1736,1736,1736,0
20230814,131900,117379959,1736,1736,1736,1736,0
20230814,131800,117379959,1736,1736,1736,1736,0
20230814,131700,117379959,1736,1736,1736,1736,0
20230814,131600,117379959,1736,1736,1736,1736,0
20230814,131500,117379959,1736,1736,1736,1736,0
20230814,131400,117379959,1736,1736,1736,1736,0
20230814,131300,117379959,1736,1736,1736,1736,0
20230814,131200,117379959,1736,1736,1736,1736,0
20230814,131100,117379959,1736,1736,1736,1736,40
20230814,131000,117310519,1736,1736,1736,1736,0
20230814,130900,117310519,1736,1736,1736,1736,0
20230814,130800,117310519,1736,1736,1736,1736,21
20230814,130700,117274063,1736,1736,1736,1736,400
20230814,130600,116579663,1736,1736,1736,1736,0
20230814,130500,116579663,1736,1736,1736,1736,0
20230814,130400,116579663,1736,1736,1736,1736,0
20230814,130300,116579663,1736,1736,1736,1736,193
20230814,130200,116244615,1735,1735,1735,1735,7
20230814,130100,116232470,1737,1737,1737,1737,0
20230814,130000,116232470,1737,1737,1737,1737,0
20230814,125900,116232470,1737,1737,1737,1737,0
20230814,125800,116232470,1737,1737,1737,1737,1
20230814,125700,116230733,1727,1727,1727,1727,0
20230814,125600,116230733,1727,1738,1738,1727,47
20230814,125500,116149124,1739,1739,1739,1739,0
20230814,125400,116149124,1739,1739,1739,1739,0
20230814,125300,116149124,1739,1738,1739,1738,200
20230814,125200,115801344,1738,1738,1738,1738,27
20230814,125100,115754418,1740,1740,1740,1740,0
20230814,125000,115754418,1740,1740,1740,1740,0
20230814,124900,115754418,1740,1740,1740,1740,0
20230814,124800,115754418,1740,1740,1740,1740,0
20230814,124700,115754418,1740,1740,1740,1740,0
20230814,124600,115754418,1740,1740,1740,1740,0
20230814,124500,115754418,1740,1740,1740,1740,0
20230814,124400,115754418,1740,1740,1740,1740,0
20230814,124300,115754418,1740,1740,1740,1740,0
20230814,124200,115754418,1740,1740,1740,1740,0
20230814,124100,115754418,1740,1740,1740,1740,0
20230814,124000,115754418,1740,1740,1740,1740,0
20230814,123900,115754418,1740,1740,1740,1740,0
20230814,123800,115754418,1740,1740,1740,1740,0
20230814,123700,115754418,1740,1740,1740,1740,0
20230814,123600,115754418,1740,1740,1740,1740,0
20230814,123500,115754418,1740,1740,1740,1740,0
20230814,123400,115754418,1740,1740,1740,1740,0
20230814,123300,115754418,1740,1740,1740,1740,0
20230814,123200,115754418,1740,1740,1740,1740,0
20230814,123100,115754418,1740,1740,1740,1740,0
20230814,123000,115754418,1740,1740,1740,1740,1
20230814,122900,115752678,1726,1726,1726,1726,20
20230814,122800,115718158,1740,1740,1740,1740,0
20230814,122700,115718158,1740,1740,1740,1740,1
20230814,122600,115716418,1725,1725,1725,1725,0
20230814,122500,115716418,1725,1725,1725,1725,0
20230814,122400,115716418,1725,1725,1725,1725,0
20230814,122300,115716418,1725,1725,1725,1725,0
20230814,122200,115716418,1725,1725,1725,1725,0
20230814,122100,115716418,1725,1725,1725,1725,0
20230814,122000,115716418,1725,1725,1725,1725,0
20230814,121900,115716418,1725,1727,1727,1725,200
20230814,121800,115371415,1741,1741,1741,1741,1
20230814,121700,115369674,1725,1741,1741,1725,2011
20230814,121600,111899720,1740,1740,1740,1740,601
20230814,121500,110853980,1726,1726,1726,1726,0
20230814,121400,110853980,1726,1729,1729,1726,10
20230814,121300,110836702,1730,1732,1732,1730,157
20230814,121200,110564937,1744,1744,1744,1744,0
20230814,121100,110564937,1744,1744,1744,1744,0
20230814,121000,110564937,1744,1744,1744,1744,0
20230814,120900,110564937,1744,1744,1744,1744,0
20230814,120800,110564937,1744,1744,1744,1744,0
20230814,120700,110564937,1744,1744,1744,1744,0
20230814,120600,110564937,1744,1744,1744,1744,0
20230814,120500,110564937,1744,1744,1744,1744,0
20230814,120400,110564937,1744,1744,1744,1744,0
20230814,120300,110564937,1744,1744,1744,1744,0
20230814,120200,110564937,1744,1744,1744,1744,0
20230814,120100,110564937,1744,1744,1744,1744,0
20230814,120000,110564937,1744,1744,1744,1744,0
20230814,115900,110564937,1744,1744,1744,1744,0
20230814,115800,110564937,1744,1744,1744,1744,0
20230814,115700,110564937,1744,1744,1744,1744,0
20230814,115600,110564937,1744,1744,1744,1744,0
20230814,115500,110564937,1744,1744,1744,1744,0
20230814,115400,110564937,1744,1744,1744,1744,23
20230814,115300,110524825,1744,1744,1744,1744,0
20230814,115200,110524825,1744,1744,1744,1744,0
20230814,115100,110524825,1744,1744,1744,1744,0
20230814,115000,110524825,1744,1728,1745,1728,38
20230814,114900,110459112,1722,1728,1728,1722,2
20230814,114800,110455662,1720,1722,1722,1720,400
20230814,114700,109767319,1728,1721,1728,1721,110
20230814,114600,109577999,1728,1728,1728,1728,0
20230814,114500,109577999,1728,1728,1728,1728,5
20230814,114400,109569359,1721,1721,1721,1721,0
20230814,114300,109569359,1721,1721,1721,1721,0
20230814,114200,109569359,1721,1721,1721,1721,0
20230814,114100,109569359,1721,1723,1723,1721,2900
20230814,114000,104576367,1723,1723,1723,1723,0
20230814,113900,104576367,1723,1723,1723,1723,0
20230814,113800,104576367,1723,1723,1723,1723,7
20230814,113700,104564306,1723,1723,1723,1723,0
20230814,113600,104564306,1723,1723,1723,1723,0
20230814,113500,104564306,1723,1726,1726,1723,1315
20230814,113400,102297382,1727,1727,1727,1727,685
20230814,113300,101114387,1727,1729,1729,1727,2550
20230814,113200,96710110,1729,1729,1729,1729,0
20230814,113100,96710110,1729,1730,1730,1729,42
20230814,113000,96637481,1730,1730,1730,1730,19
20230814,112900,96604611,1731,1732,1732,1731,49
20230814,112800,96519791,1732,1732,1732,1732,999
20230814,112700,94789523,1732,1732,1732,1732,267
20230814,112600,94327079,1732,1733,1733,1732,760
20230814,112500,93010742,1733,1734,1734,1733,94
20230814,112400,92847780,1735,1735,1735,1735,0
20230814,112300,92847780,1735,1735,1735,1735,0
20230814,112200,92847780,1735,1735,1735,1735,402
20230814,112100,92150310,1742,1742,1742,1742,1
20230814,112000,92148568,1735,1735,1735,1735,598
20230814,111900,91111038,1742,1742,1742,1742,0
20230814,111800,91111038,1742,1742,1742,1742,0
20230814,111700,91111038,1742,1742,1742,1742,0
20230814,111600,91111038,1742,1742,1742,1742,1
20230814,111500,91109296,1742,1742,1742,1742,0
20230814,111400,91109296,1742,1736,1742,1736,550
20230814,111300,90154490,1744,1737,1744,1737,232
20230814,111200,89751499,1744,1744,1744,1744,1
20230814,111100,89749755,1737,1737,1737,1737,366
20230814,111000,89114013,1744,1737,1744,1737,6
20230814,110900,89103584,1745,1745,1745,1745,0
20230814,110800,89103584,1745,1746,1746,1745,3
20230814,110700,89098347,1737,1746,1746,1737,111
20230814,110600,88905531,1745,1746,1746,1745,101
20230814,110500,88729186,1747,1747,1747,1747,0
20230814,110400,88729186,1747,1747,1747,1747,0
20230814,110300,88729186,1747,1747,1747,1747,0
20230814,110200,88729186,1747,1747,1747,1747,0
20230814,110100,88729186,1747,1747,1747,1747,0
20230814,110000,88729186,1747,1747,1747,1747,0
20230814,105900,88729186,1747,1747,1747,1747,0
20230814,105800,88729186,1747,1747,1747,1747,0
20230814,105700,88729186,1747,1747,1747,1747,500
20230814,105600,87855686,1746,1746,1746,1746,1001
20230814,105500,86107940,1747,1745,1747,1745,2000
20230814,105400,82616361,1746,1746,1746,1746,0
20230814,105300,82616361,1746,1746,1746,1746,0
20230814,105200,82616361,1746,1746,1746,1746,0
20230814,105100,82616361,1746,1746,1746,1746,19
20230814,105000,82583187,1747,1747,1747,1747,4
20230814,104900,82576199,1747,1747,1747,1747,4
20230814,104800,82569211,1747,1747,1747,1747,0
20230814,104700,82569211,1747,1747,1747,1747,0
20230814,104600,82569211,1747,1747,1747,1747,0
20230814,104500,82569211,1747,1747,1747,1747,0
20230814,104400,82569211,1747,1747,1747,1747,0
20230814,104300,82569211,1747,1747,1747,1747,0
20230814,104200,82569211,1747,1747,1747,1747,0
20230814,104100,82569211,1747,1747,1747,1747,0
20230814,104000,82569211,1747,1747,1747,1747,0
20230814,103900,82569211,1747,1747,1747,1747,5
20230814,103800,82560476,1748,1748,1748,1748,0
20230814,103700,82560476,1748,1749,1749,1748,715
20230814,103600,81309954,1749,1749,1749,1749,1
20230814,103500,81308205,1750,1750,1750,1750,0
20230814,103400,81308205,1750,1750,1750,1750,0
20230814,103300,81308205,1750,1750,1750,1750,3
20230814,103200,81302955,1750,1750,1750,1750,0
20230814,103100,81302955,1750,1750,1750,1750,0
20230814,103000,81302955,1750,1750,1750,1750,0
20230814,102900,81302955,1750,1750,1750,1750,0
20230814,102800,81302955,1750,1750,1750,1750,569
20230814,102700,80307205,1750,1747,1750,1747,416
20230814,102600,79580165,1750,1736,1750,1736,676
20230814,102500,78400337,1736,1737,1737,1736,17
20230814,102400,78370824,1734,1734,1734,1734,561
20230814,102300,77398050,1734,1734,1734,1734,0
20230814,102200,77398050,1734,1734,1734,1734,0
20230814,102100,77398050,1734,1734,1734,1734,0
20230814,102000,77398050,1734,1734,1734,1734,0
20230814,101900,77398050,1734,1734,1734,1734,0
20230814,101800,77398050,1734,1734,1734,1734,0
20230814,101700,77398050,1734,1734,1734,1734,0
20230814,101600,77398050,1734,1734,1734,1734,0
20230814,101500,77398050,1734,1734,1734,1734,0
20230814,101400,77398050,1734,1734,1734,1734,0
20230814,101300,77398050,1734,1734,1734,1734,1
20230814,101200,77396316,1723,1723,1723,1723,0
20230814,101100,77396316,1723,1724,1724,1723,220
20230814,101000,77017255,1723,1723,1723,1723,0
20230814,100900,77017255,1723,1723,1723,1723,0
20230814,100800,77017255,1723,1726,1726,1723,96
20230814,100700,76851826,1730,1730,1730,1730,0
20230814,100600,76851826,1730,1730,1730,1730,0
20230814,100500,76851826,1730,1730,1730,1730,0
20230814,100400,76851826,1730,1726,1730,1726,133
20230814,100300,76621840,1722,1723,1726,1722,7387
20230814,100200,63888361,1724,1731,1731,1724,15277
20230814,100100,37487160,1733,1733,1733,1733,292
20230814,100000,36981124,1733,1733,1733,1733,0
20230814,095900,36981124,1733,1733,1733,1733,0
20230814,095800,36981124,1733,1731,1733,1731,431
20230814,095700,36235003,1732,1733,1733,1732,1840
20230814,095600,33047300,1733,1733,1733,1733,81
20230814,095500,32906927,1733,1736,1736,1733,100
20230814,095400,32733621,1737,1737,1737,1737,0
20230814,095300,32733621,1737,1737,1737,1737,100
20230814,095200,32559921,1737,1737,1737,1737,60
20230814,095100,32455701,1737,1737,1737,1737,2
20230814,095000,32452227,1738,1738,1738,1738,0
20230814,094900,32452227,1738,1738,1738,1738,0
20230814,094800,32452227,1738,1738,1738,1738,0
20230814,094700,32452227,1738,1738,1738,1738,0
20230814,094600,32452227,1738,1738,1738,1738,0
20230814,094500,32452227,1738,1738,1738,1738,0
20230814,094400,32452227,1738,1738,1738,1738,0
20230814,094300,32452227,1738,1738,1738,1738,3
20230814,094200,32447013,1739,1739,1739,1739,0
20230814,094100,32447013,1739,1739,1739,1739,0
20230814,094000,32447013,1739,1739,1739,1739,219
20230814,093900,32066172,1739,1739,1739,1739,86
20230814,093800,31916618,1741,1741,1741,1741,0
20230814,093700,31916618,1741,1741,1741,1741,0
20230814,093600,31916618,1741,1741,1741,1741,2
20230814,093500,31913136,1739,1739,1739,1739,0
20230814,093400,31913136,1739,1739,1739,1739,0
20230814,093300,31913136,1739,1739,1739,1739,54
20230814,093200,31819230,1740,1739,1740,1739,1812
20230814,093100,28666537,1738,1736,1738,1736,1186
20230814,093000,26607639,1736,1736,1736,1736,793
20230814,092900,25230991,1736,1736,1736,1736,18
20230814,092800,25199743,1737,1737,1737,1737,1
20230814,092700,25198006,1732,1734,1734,1732,526
20230814,092600,24286944,1734,1734,1734,1734,0
20230814,092500,24286944,1734,1734,1734,1734,600
20230814,092400,23246544,1738,1738,1738,1738,50
20230814,092300,23159644,1738,1738,1738,1738,0
20230814,092200,23159644,1738,1738,1738,1738,0
20230814,092100,23159644,1738,1738,1738,1738,0
20230814,092000,23159644,1738,1738,1738,1738,0
20230814,091900,23159644,1738,1738,1738,1738,0
20230814,091800,23159644,1738,1738,1738,1738,1
20230814,091700,23157906,1733,1733,1733,1733,9
20230814,091600,23142309,1738,1738,1738,1738,0
20230814,091500,23142309,1738,1738,1738,1738,4
20230814,091400,23135357,1738,1739,1739,1732,950
20230814,091300,21486813,1739,1740,1740,1739,1038
20230814,091200,19680731,1739,1739,1739,1739,18
20230814,091100,19649429,1739,1739,1739,1739,0
20230814,091000,19649429,1739,1732,1739,1732,25
20230814,090900,19606122,1741,1741,1741,1741,0
20230814,090800,19606122,1741,1732,1741,1731,510
20230814,090700,18722792,1731,1731,1731,1731,500
20230814,090600,17857292,1731,1732,1732,1731,1645
20230814,090500,15009596,1732,1732,1732,1732,0
20230814,090400,15009596,1732,1734,1734,1732,500
20230814,090300,14143398,1733,1733,1733,1733,543
20230814,090200,13202379,1732,1732,1732,1732,0
20230814,090100,13202379,1732,1751,1751,1732,512
20230814,090000,12315377,1732,1732,1733,1732,7110