KissMeData/064800/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193000,81675055,1137,1137,1137,1137,178
20230814,192900,81675055,1137,1137,1137,1137,0
20230814,192800,81675055,1137,1137,1137,1137,0
20230814,192700,81675055,1137,1137,1137,1137,0
20230814,192600,81675055,1137,1137,1137,1137,0
20230814,192500,81675055,1137,1137,1137,1137,0
20230814,192400,81675055,1137,1137,1137,1137,0
20230814,192300,81675055,1137,1137,1137,1137,0
20230814,192200,81675055,1137,1137,1137,1137,0
20230814,192100,81675055,1137,1137,1137,1137,0
20230814,192000,81675055,1137,1137,1137,1137,0
20230814,191900,81675055,1137,1137,1137,1137,0
20230814,191800,81675055,1137,1137,1137,1137,0
20230814,191700,81675055,1137,1137,1137,1137,0
20230814,191600,81675055,1137,1137,1137,1137,0
20230814,191500,81675055,1137,1137,1137,1137,0
20230814,191400,81675055,1137,1137,1137,1137,0
20230814,191300,81675055,1137,1137,1137,1137,0
20230814,191200,81675055,1137,1137,1137,1137,0
20230814,191100,81675055,1137,1137,1137,1137,0
20230814,191000,81675055,1137,1137,1137,1137,0
20230814,190900,81675055,1137,1137,1137,1137,0
20230814,190800,81675055,1137,1137,1137,1137,0
20230814,190700,81675055,1137,1137,1137,1137,0
20230814,190600,81675055,1137,1137,1137,1137,0
20230814,190500,81675055,1137,1137,1137,1137,0
20230814,190400,81675055,1137,1137,1137,1137,0
20230814,190300,81675055,1137,1137,1137,1137,0
20230814,190200,81675055,1137,1137,1137,1137,0
20230814,190100,81675055,1137,1137,1137,1137,0
20230814,190000,81675055,1137,1137,1137,1137,178
20230814,185900,81675055,1137,1137,1137,1137,0
20230814,185800,81675055,1137,1137,1137,1137,0
20230814,185700,81675055,1137,1137,1137,1137,0
20230814,185600,81675055,1137,1137,1137,1137,0
20230814,185500,81675055,1137,1137,1137,1137,0
20230814,185400,81675055,1137,1137,1137,1137,0
20230814,185300,81675055,1137,1137,1137,1137,0
20230814,185200,81675055,1137,1137,1137,1137,0
20230814,185100,81675055,1137,1137,1137,1137,0
20230814,185000,81675055,1137,1137,1137,1137,0
20230814,184900,81675055,1137,1137,1137,1137,0
20230814,184800,81675055,1137,1137,1137,1137,0
20230814,184700,81675055,1137,1137,1137,1137,0
20230814,184600,81675055,1137,1137,1137,1137,0
20230814,184500,81675055,1137,1137,1137,1137,0
20230814,184400,81675055,1137,1137,1137,1137,0
20230814,184300,81675055,1137,1137,1137,1137,0
20230814,184200,81675055,1137,1137,1137,1137,0
20230814,184100,81675055,1137,1137,1137,1137,0
20230814,184000,81675055,1137,1137,1137,1137,0
20230814,183900,81675055,1137,1137,1137,1137,0
20230814,183800,81675055,1137,1137,1137,1137,0
20230814,183700,81675055,1137,1137,1137,1137,0
20230814,183600,81675055,1137,1137,1137,1137,0
20230814,183500,81675055,1137,1137,1137,1137,0
20230814,183400,81675055,1137,1137,1137,1137,0
20230814,183300,81675055,1137,1137,1137,1137,0
20230814,183200,81675055,1137,1137,1137,1137,0
20230814,183100,81675055,1137,1137,1137,1137,0
20230814,183000,81675055,1137,1137,1137,1137,178
20230814,182900,81675055,1137,1137,1137,1137,0
20230814,182800,81675055,1137,1137,1137,1137,0
20230814,182700,81675055,1137,1137,1137,1137,0
20230814,182600,81675055,1137,1137,1137,1137,0
20230814,182500,81675055,1137,1137,1137,1137,0
20230814,182400,81675055,1137,1137,1137,1137,0
20230814,182300,81675055,1137,1137,1137,1137,0
20230814,182200,81675055,1137,1137,1137,1137,0
20230814,182100,81675055,1137,1137,1137,1137,0
20230814,182000,81675055,1137,1137,1137,1137,0
20230814,181900,81675055,1137,1137,1137,1137,0
20230814,181800,81675055,1137,1137,1137,1137,0
20230814,181700,81675055,1137,1137,1137,1137,0
20230814,181600,81675055,1137,1137,1137,1137,0
20230814,181500,81675055,1137,1137,1137,1137,0
20230814,181400,81675055,1137,1137,1137,1137,0
20230814,181300,81675055,1137,1137,1137,1137,0
20230814,181200,81675055,1137,1137,1137,1137,0
20230814,181100,81675055,1137,1137,1137,1137,0
20230814,181000,81675055,1137,1137,1137,1137,0
20230814,180900,81675055,1137,1137,1137,1137,0
20230814,180800,81675055,1137,1137,1137,1137,0
20230814,180700,81675055,1137,1137,1137,1137,0
20230814,180600,81675055,1137,1137,1137,1137,0
20230814,180500,81675055,1137,1137,1137,1137,0
20230814,180400,81675055,1137,1137,1137,1137,0
20230814,180300,81675055,1137,1137,1137,1137,0
20230814,180200,81675055,1137,1137,1137,1137,0
20230814,180100,81675055,1137,1137,1137,1137,0
20230814,180000,81675055,1137,1137,1137,1137,178
20230814,175900,81675055,1137,1137,1137,1137,0
20230814,175800,81675055,1137,1137,1137,1137,0
20230814,175700,81675055,1137,1137,1137,1137,0
20230814,175600,81675055,1137,1137,1137,1137,0
20230814,175500,81675055,1137,1137,1137,1137,0
20230814,175400,81675055,1137,1137,1137,1137,0
20230814,175300,81675055,1137,1137,1137,1137,0
20230814,175200,81675055,1137,1137,1137,1137,0
20230814,175100,81675055,1137,1137,1137,1137,0
20230814,175000,81675055,1137,1137,1137,1137,0
20230814,174900,81675055,1137,1137,1137,1137,0
20230814,174800,81675055,1137,1137,1137,1137,0
20230814,174700,81675055,1137,1137,1137,1137,0
20230814,174600,81675055,1137,1137,1137,1137,0
20230814,174500,81675055,1137,1137,1137,1137,0
20230814,174400,81675055,1137,1137,1137,1137,0
20230814,174300,81675055,1137,1137,1137,1137,0
20230814,174200,81675055,1137,1137,1137,1137,0
20230814,174100,81675055,1137,1137,1137,1137,0
20230814,174000,81675055,1137,1137,1137,1137,0
20230814,173900,81675055,1137,1137,1137,1137,0
20230814,173800,81675055,1137,1137,1137,1137,0
20230814,173700,81675055,1137,1137,1137,1137,0
20230814,173600,81675055,1137,1137,1137,1137,0
20230814,173500,81675055,1137,1137,1137,1137,0
20230814,173400,81675055,1137,1137,1137,1137,0
20230814,173300,81675055,1137,1137,1137,1137,0
20230814,173200,81675055,1137,1137,1137,1137,0
20230814,173100,81675055,1137,1137,1137,1137,0
20230814,173000,81675055,1137,1137,1137,1137,178
20230814,172900,81675055,1137,1137,1137,1137,0
20230814,172800,81675055,1137,1137,1137,1137,0
20230814,172700,81675055,1137,1137,1137,1137,0
20230814,172600,81675055,1137,1137,1137,1137,0
20230814,172500,81675055,1137,1137,1137,1137,0
20230814,172400,81675055,1137,1137,1137,1137,0
20230814,172300,81675055,1137,1137,1137,1137,0
20230814,172200,81675055,1137,1137,1137,1137,0
20230814,172100,81675055,1137,1137,1137,1137,0
20230814,172000,81675055,1137,1137,1137,1137,0
20230814,171900,81675055,1137,1137,1137,1137,0
20230814,171800,81675055,1137,1137,1137,1137,0
20230814,171700,81675055,1137,1137,1137,1137,0
20230814,171600,81675055,1137,1137,1137,1137,0
20230814,171500,81675055,1137,1137,1137,1137,0
20230814,171400,81675055,1137,1137,1137,1137,0
20230814,171300,81675055,1137,1137,1137,1137,0
20230814,171200,81675055,1137,1137,1137,1137,0
20230814,171100,81675055,1137,1137,1137,1137,0
20230814,171000,81675055,1137,1137,1137,1137,0
20230814,170900,81675055,1137,1137,1137,1137,0
20230814,170800,81675055,1137,1137,1137,1137,0
20230814,170700,81675055,1137,1137,1137,1137,0
20230814,170600,81675055,1137,1137,1137,1137,0
20230814,170500,81675055,1137,1137,1137,1137,0
20230814,170400,81675055,1137,1137,1137,1137,0
20230814,170300,81675055,1137,1137,1137,1137,0
20230814,170200,81675055,1137,1137,1137,1137,0
20230814,170100,81675055,1137,1137,1137,1137,0
20230814,170000,81675055,1137,1137,1137,1137,178
20230814,165900,81675055,1137,1137,1137,1137,0
20230814,165800,81675055,1137,1137,1137,1137,0
20230814,165700,81675055,1137,1137,1137,1137,0
20230814,165600,81675055,1137,1137,1137,1137,0
20230814,165500,81675055,1137,1137,1137,1137,0
20230814,165400,81675055,1137,1137,1137,1137,0
20230814,165300,81675055,1137,1137,1137,1137,0
20230814,165200,81675055,1137,1137,1137,1137,0
20230814,165100,81675055,1137,1137,1137,1137,0
20230814,165000,81675055,1137,1137,1137,1137,0
20230814,164900,81675055,1137,1137,1137,1137,0
20230814,164800,81675055,1137,1137,1137,1137,0
20230814,164700,81675055,1137,1137,1137,1137,0
20230814,164600,81675055,1137,1137,1137,1137,0
20230814,164500,81675055,1137,1137,1137,1137,0
20230814,164400,81675055,1137,1137,1137,1137,0
20230814,164300,81675055,1137,1137,1137,1137,0
20230814,164200,81675055,1137,1137,1137,1137,0
20230814,164100,81675055,1137,1137,1137,1137,0
20230814,164000,81675055,1137,1137,1137,1137,0
20230814,163900,81675055,1137,1137,1137,1137,0
20230814,163800,81675055,1137,1137,1137,1137,0
20230814,163700,81675055,1137,1137,1137,1137,0
20230814,163600,81675055,1137,1137,1137,1137,0
20230814,163500,81675055,1137,1137,1137,1137,0
20230814,163400,81675055,1137,1137,1137,1137,0
20230814,163300,81675055,1137,1137,1137,1137,0
20230814,163200,81675055,1137,1137,1137,1137,0
20230814,163100,81675055,1137,1137,1137,1137,0
20230814,163000,81675055,1137,1137,1137,1137,178
20230814,162900,81675055,1137,1137,1137,1137,0
20230814,162800,81675055,1137,1137,1137,1137,0
20230814,162700,81675055,1137,1137,1137,1137,0
20230814,162600,81675055,1137,1137,1137,1137,0
20230814,162500,81675055,1137,1137,1137,1137,0
20230814,162400,81675055,1137,1137,1137,1137,0
20230814,162300,81675055,1137,1137,1137,1137,0
20230814,162200,81675055,1137,1137,1137,1137,0
20230814,162100,81675055,1137,1137,1137,1137,0
20230814,162000,81675055,1137,1137,1137,1137,0
20230814,161900,81675055,1137,1137,1137,1137,0
20230814,161800,81675055,1137,1137,1137,1137,0
20230814,161700,81675055,1137,1137,1137,1137,0
20230814,161600,81675055,1137,1137,1137,1137,0
20230814,161500,81675055,1137,1137,1137,1137,0
20230814,161400,81675055,1137,1137,1137,1137,0
20230814,161300,81675055,1137,1137,1137,1137,0
20230814,161200,81675055,1137,1137,1137,1137,0
20230814,161100,81675055,1137,1137,1137,1137,0
20230814,161000,81675055,1137,1137,1137,1137,0
20230814,160900,81675055,1137,1137,1137,1137,0
20230814,160800,81675055,1137,1137,1137,1137,0
20230814,160700,81675055,1137,1137,1137,1137,0
20230814,160600,81675055,1137,1137,1137,1137,0
20230814,160500,81675055,1137,1137,1137,1137,0
20230814,160400,81675055,1137,1137,1137,1137,0
20230814,160300,81675055,1137,1137,1137,1137,0
20230814,160200,81675055,1137,1137,1137,1137,0
20230814,160100,81675055,1137,1137,1137,1137,0
20230814,160000,81675055,1137,1137,1137,1137,178
20230814,155900,81675055,1137,1137,1137,1137,0
20230814,155800,81675055,1137,1137,1137,1137,0
20230814,155700,81675055,1137,1137,1137,1137,0
20230814,155600,81675055,1137,1137,1137,1137,0
20230814,155500,81675055,1137,1137,1137,1137,0
20230814,155400,81675055,1137,1137,1137,1137,0
20230814,155300,81675055,1137,1137,1137,1137,0
20230814,155200,81675055,1137,1137,1137,1137,0
20230814,155100,81675055,1137,1137,1137,1137,0
20230814,155000,81675055,1137,1137,1137,1137,0
20230814,154900,81675055,1137,1137,1137,1137,0
20230814,154800,81675055,1137,1137,1137,1137,0
20230814,154700,81675055,1137,1137,1137,1137,0
20230814,154600,81675055,1137,1137,1137,1137,0
20230814,154500,81675055,1137,1137,1137,1137,0
20230814,154400,81675055,1137,1137,1137,1137,0
20230814,154300,81675055,1137,1137,1137,1137,0
20230814,154200,81675055,1137,1137,1137,1137,0
20230814,154100,81675055,1137,1137,1137,1137,0
20230814,154000,81675055,1137,1137,1137,1137,0
20230814,153900,81675055,1137,1137,1137,1137,0
20230814,153800,81675055,1137,1137,1137,1137,0
20230814,153700,81675055,1137,1137,1137,1137,0
20230814,153600,81675055,1137,1137,1137,1137,0
20230814,153500,81675055,1137,1137,1137,1137,0
20230814,153400,81675055,1137,1137,1137,1137,0
20230814,153300,81675055,1137,1137,1137,1137,0
20230814,153200,81675055,1137,1137,1137,1137,0
20230814,153100,81675055,1137,1137,1137,1137,0
20230814,153000,81675055,1137,1137,1137,1137,356
20230814,152900,81472669,1137,1137,1137,1137,0
20230814,152800,81472669,1137,1137,1137,1137,0
20230814,152700,81472669,1137,1137,1137,1137,0
20230814,152600,81472669,1137,1137,1137,1137,0
20230814,152500,81472669,1137,1137,1137,1137,0
20230814,152400,81472669,1137,1137,1137,1137,0
20230814,152300,81472669,1137,1137,1137,1137,0
20230814,152200,81472669,1137,1137,1137,1137,0
20230814,152100,81472669,1137,1137,1137,1137,0
20230814,152000,81472669,1137,1137,1137,1137,0
20230814,151900,81472669,1137,1137,1137,1137,0
20230814,151800,81472669,1137,1137,1137,1137,0
20230814,151700,81472669,1137,1136,1137,1131,16
20230814,151600,81454539,1137,1131,1137,1131,60
20230814,151500,81386389,1137,1137,1137,1137,2
20230814,151400,81384115,1137,1137,1137,1137,0
20230814,151300,81384115,1137,1137,1137,1137,0
20230814,151200,81384115,1137,1137,1137,1137,0
20230814,151100,81384115,1137,1137,1137,1137,0
20230814,151000,81384115,1137,1137,1137,1137,11
20230814,150900,81371608,1137,1136,1137,1136,15
20230814,150800,81354558,1136,1136,1136,1136,5
20230814,150700,81348878,1137,1135,1137,1134,9
20230814,150600,81338658,1137,1132,1137,1132,178
20230814,150500,81137148,1137,1137,1137,1137,0
20230814,150400,81137148,1137,1137,1137,1137,0
20230814,150300,81137148,1137,1137,1137,1137,0
20230814,150200,81137148,1137,1137,1137,1137,0
20230814,150100,81137148,1137,1137,1137,1137,8
20230814,150000,81128052,1138,1138,1138,1138,0
20230814,145900,81128052,1138,1138,1138,1138,0
20230814,145800,81128052,1138,1138,1138,1138,0
20230814,145700,81128052,1138,1138,1138,1138,0
20230814,145600,81128052,1138,1138,1138,1138,0
20230814,145500,81128052,1138,1138,1138,1138,0
20230814,145400,81128052,1138,1131,1138,1131,14
20230814,145300,81112148,1138,1138,1138,1138,0
20230814,145200,81112148,1138,1138,1138,1138,0
20230814,145100,81112148,1138,1138,1138,1138,0
20230814,145000,81112148,1138,1138,1138,1138,0
20230814,144900,81112148,1138,1138,1138,1138,0
20230814,144800,81112148,1138,1138,1138,1138,0
20230814,144700,81112148,1138,1138,1138,1138,0
20230814,144600,81112148,1138,1137,1138,1137,27
20230814,144500,81081431,1138,1138,1138,1138,0
20230814,144400,81081431,1138,1137,1138,1137,100
20230814,144300,80967641,1131,1131,1131,1131,156
20230814,144200,80791205,1131,1131,1131,1131,0
20230814,144100,80791205,1131,1131,1131,1131,0
20230814,144000,80791205,1131,1131,1131,1131,0
20230814,143900,80791205,1131,1130,1131,1130,69
20230814,143800,80713212,1131,1127,1131,1119,1245
20230814,143700,79317137,1139,1139,1139,1139,0
20230814,143600,79317137,1139,1139,1139,1139,0
20230814,143500,79317137,1139,1139,1139,1139,0
20230814,143400,79317137,1139,1138,1139,1138,4
20230814,143300,79312584,1139,1139,1139,1139,0
20230814,143200,79312584,1139,1139,1139,1139,9
20230814,143100,79302333,1139,1139,1139,1139,0
20230814,143000,79302333,1139,1139,1139,1139,0
20230814,142900,79302333,1139,1139,1139,1139,0
20230814,142800,79302333,1139,1139,1139,1139,0
20230814,142700,79302333,1139,1138,1139,1138,2
20230814,142600,79300056,1139,1139,1139,1139,29
20230814,142500,79267025,1140,1140,1140,1140,0
20230814,142400,79267025,1140,1140,1140,1140,0
20230814,142300,79267025,1140,1140,1140,1140,0
20230814,142200,79267025,1140,1140,1140,1140,0
20230814,142100,79267025,1140,1139,1140,1139,20
20230814,142000,79244232,1140,1139,1140,1139,8
20230814,141900,79235119,1139,1138,1139,1138,210
20230814,141800,78995939,1139,1139,1139,1139,0
20230814,141700,78995939,1139,1139,1139,1139,2
20230814,141600,78993661,1124,1124,1124,1124,0
20230814,141500,78993661,1124,1130,1130,1124,274
20230814,141400,78684941,1139,1139,1139,1139,0
20230814,141300,78684941,1139,1139,1139,1139,0
20230814,141200,78684941,1139,1139,1139,1139,0
20230814,141100,78684941,1139,1139,1139,1139,48
20230814,141000,78630269,1140,1140,1140,1140,0
20230814,140900,78630269,1140,1139,1140,1139,29
20230814,140800,78597229,1139,1137,1139,1137,567
20230814,140700,77951470,1138,1138,1138,1138,0
20230814,140600,77951470,1138,1138,1138,1138,449
20230814,140500,77440508,1130,1130,1130,1130,152
20230814,140400,77268748,1141,1141,1141,1141,0
20230814,140300,77268748,1141,1141,1141,1141,0
20230814,140200,77268748,1141,1141,1141,1141,0
20230814,140100,77268748,1141,1141,1141,1141,0
20230814,140000,77268748,1141,1141,1141,1141,0
20230814,135900,77268748,1141,1141,1141,1141,0
20230814,135800,77268748,1141,1141,1141,1141,0
20230814,135700,77268748,1141,1141,1141,1141,0
20230814,135600,77268748,1141,1141,1141,1141,0
20230814,135500,77268748,1141,1141,1141,1141,0
20230814,135400,77268748,1141,1141,1141,1141,0
20230814,135300,77268748,1141,1141,1141,1141,0
20230814,135200,77268748,1141,1141,1141,1141,0
20230814,135100,77268748,1141,1141,1141,1141,0
20230814,135000,77268748,1141,1141,1141,1141,0
20230814,134900,77268748,1141,1141,1141,1141,0
20230814,134800,77268748,1141,1141,1141,1141,0
20230814,134700,77268748,1141,1141,1141,1141,0
20230814,134600,77268748,1141,1141,1141,1141,0
20230814,134500,77268748,1141,1141,1141,1141,0
20230814,134400,77268748,1141,1141,1141,1141,0
20230814,134300,77268748,1141,1141,1141,1141,0
20230814,134200,77268748,1141,1141,1141,1141,0
20230814,134100,77268748,1141,1141,1141,1141,0
20230814,134000,77268748,1141,1141,1141,1141,0
20230814,133900,77268748,1141,1141,1141,1141,0
20230814,133800,77268748,1141,1141,1141,1141,0
20230814,133700,77268748,1141,1141,1141,1141,0
20230814,133600,77268748,1141,1141,1141,1141,0
20230814,133500,77268748,1141,1141,1141,1141,0
20230814,133400,77268748,1141,1141,1141,1141,0
20230814,133300,77268748,1141,1141,1141,1141,0
20230814,133200,77268748,1141,1141,1141,1141,0
20230814,133100,77268748,1141,1141,1141,1141,0
20230814,133000,77268748,1141,1141,1141,1141,0
20230814,132900,77268748,1141,1141,1141,1141,0
20230814,132800,77268748,1141,1141,1141,1141,0
20230814,132700,77268748,1141,1141,1141,1141,0
20230814,132600,77268748,1141,1139,1141,1139,1000
20230814,132500,76128282,1140,1140,1140,1140,0
20230814,132400,76128282,1140,1140,1140,1140,0
20230814,132300,76128282,1140,1140,1140,1140,0
20230814,132200,76128282,1140,1140,1140,1140,0
20230814,132100,76128282,1140,1140,1140,1140,0
20230814,132000,76128282,1140,1140,1140,1140,0
20230814,131900,76128282,1140,1140,1140,1140,0
20230814,131800,76128282,1140,1140,1140,1140,0
20230814,131700,76128282,1140,1140,1140,1140,0
20230814,131600,76128282,1140,1140,1140,1140,0
20230814,131500,76128282,1140,1140,1140,1140,0
20230814,131400,76128282,1140,1140,1140,1140,500
20230814,131300,75558282,1142,1141,1142,1141,3479
20230814,131200,71586774,1142,1142,1142,1142,0
20230814,131100,71586774,1142,1142,1142,1142,0
20230814,131000,71586774,1142,1142,1142,1142,0
20230814,130900,71586774,1142,1142,1142,1142,0
20230814,130800,71586774,1142,1142,1142,1142,0
20230814,130700,71586774,1142,1142,1142,1142,0
20230814,130600,71586774,1142,1142,1142,1142,0
20230814,130500,71586774,1142,1142,1142,1142,0
20230814,130400,71586774,1142,1142,1142,1142,0
20230814,130300,71586774,1142,1125,1143,1111,19472
20230814,130200,49431941,1125,1125,1125,1125,0
20230814,130100,49431941,1125,1125,1125,1125,2
20230814,130000,49429691,1121,1121,1121,1121,0
20230814,125900,49429691,1121,1121,1121,1121,0
20230814,125800,49429691,1121,1121,1121,1121,0
20230814,125700,49429691,1121,1121,1121,1121,0
20230814,125600,49429691,1121,1121,1121,1121,0
20230814,125500,49429691,1121,1121,1121,1121,0
20230814,125400,49429691,1121,1121,1121,1121,0
20230814,125300,49429691,1121,1121,1121,1121,0
20230814,125200,49429691,1121,1121,1121,1121,138
20230814,125100,49274993,1121,1120,1121,1120,18
20230814,125000,49254823,1127,1127,1127,1127,0
20230814,124900,49254823,1127,1127,1127,1127,0
20230814,124800,49254823,1127,1127,1127,1127,0
20230814,124700,49254823,1127,1127,1127,1127,0
20230814,124600,49254823,1127,1127,1127,1127,0
20230814,124500,49254823,1127,1127,1127,1127,0
20230814,124400,49254823,1127,1127,1127,1127,1
20230814,124300,49253696,1120,1118,1120,1118,11645
20230814,124200,36212584,1110,1110,1110,1110,70
20230814,124100,36134884,1119,1119,1119,1119,0
20230814,124000,36134884,1119,1119,1119,1119,0
20230814,123900,36134884,1119,1119,1119,1119,0
20230814,123800,36134884,1119,1119,1119,1119,0
20230814,123700,36134884,1119,1119,1119,1119,0
20230814,123600,36134884,1119,1119,1119,1119,0
20230814,123500,36134884,1119,1119,1119,1119,200
20230814,123400,35911084,1119,1119,1119,1119,0
20230814,123300,35911084,1119,1119,1119,1119,20
20230814,123200,35888704,1117,1117,1117,1117,43
20230814,123100,35840673,1117,1117,1117,1117,0
20230814,123000,35840673,1117,1117,1117,1117,0
20230814,122900,35840673,1117,1117,1117,1117,0
20230814,122800,35840673,1117,1117,1117,1117,9
20230814,122700,35830620,1117,1117,1117,1117,0
20230814,122600,35830620,1117,1117,1117,1117,0
20230814,122500,35830620,1117,1117,1117,1117,0
20230814,122400,35830620,1117,1117,1117,1117,0
20230814,122300,35830620,1117,1117,1117,1117,0
20230814,122200,35830620,1117,1117,1117,1117,0
20230814,122100,35830620,1117,1117,1117,1117,0
20230814,122000,35830620,1117,1117,1117,1117,0
20230814,121900,35830620,1117,1117,1117,1117,0
20230814,121800,35830620,1117,1117,1117,1117,0
20230814,121700,35830620,1117,1117,1117,1117,0
20230814,121600,35830620,1117,1117,1117,1117,0
20230814,121500,35830620,1117,1117,1117,1117,0
20230814,121400,35830620,1117,1117,1117,1117,0
20230814,121300,35830620,1117,1117,1117,1117,0
20230814,121200,35830620,1117,1117,1117,1117,0
20230814,121100,35830620,1117,1117,1117,1117,0
20230814,121000,35830620,1117,1117,1117,1117,0
20230814,120900,35830620,1117,1117,1117,1117,0
20230814,120800,35830620,1117,1117,1117,1117,0
20230814,120700,35830620,1117,1117,1117,1117,0
20230814,120600,35830620,1117,1117,1117,1117,0
20230814,120500,35830620,1117,1117,1117,1117,0
20230814,120400,35830620,1117,1117,1117,1117,0
20230814,120300,35830620,1117,1117,1117,1117,0
20230814,120200,35830620,1117,1117,1117,1117,0
20230814,120100,35830620,1117,1117,1117,1117,0
20230814,120000,35830620,1117,1117,1117,1117,0
20230814,115900,35830620,1117,1117,1117,1117,0
20230814,115800,35830620,1117,1117,1117,1117,0
20230814,115700,35830620,1117,1117,1117,1117,0
20230814,115600,35830620,1117,1117,1117,1117,0
20230814,115500,35830620,1117,1117,1117,1117,0
20230814,115400,35830620,1117,1117,1117,1117,0
20230814,115300,35830620,1117,1117,1117,1117,0
20230814,115200,35830620,1117,1117,1117,1117,0
20230814,115100,35830620,1117,1117,1117,1117,0
20230814,115000,35830620,1117,1117,1117,1117,0
20230814,114900,35830620,1117,1117,1117,1117,0
20230814,114800,35830620,1117,1117,1117,1117,0
20230814,114700,35830620,1117,1117,1117,1117,0
20230814,114600,35830620,1117,1117,1117,1117,0
20230814,114500,35830620,1117,1117,1117,1117,5
20230814,114400,35825035,1119,1118,1119,1118,55
20230814,114300,35763543,1118,1118,1118,1118,0
20230814,114200,35763543,1118,1118,1118,1118,0
20230814,114100,35763543,1118,1118,1118,1118,0
20230814,114000,35763543,1118,1118,1118,1118,0
20230814,113900,35763543,1118,1118,1118,1118,0
20230814,113800,35763543,1118,1118,1118,1118,0
20230814,113700,35763543,1118,1118,1118,1118,0
20230814,113600,35763543,1118,1118,1118,1118,0
20230814,113500,35763543,1118,1118,1118,1118,5
20230814,113400,35757953,1110,1110,1110,1110,4
20230814,113300,35753513,1109,1109,1109,1109,295
20230814,113200,35426358,1109,1109,1109,1109,305
20230814,113100,35088113,1119,1119,1119,1119,0
20230814,113000,35088113,1119,1119,1119,1119,0
20230814,112900,35088113,1119,1119,1119,1119,0
20230814,112800,35088113,1119,1119,1119,1119,0
20230814,112700,35088113,1119,1119,1119,1119,0
20230814,112600,35088113,1119,1119,1119,1119,0
20230814,112500,35088113,1119,1119,1119,1119,0
20230814,112400,35088113,1119,1119,1119,1119,0
20230814,112300,35088113,1119,1119,1119,1119,0
20230814,112200,35088113,1119,1119,1119,1119,0
20230814,112100,35088113,1119,1119,1119,1119,0
20230814,112000,35088113,1119,1119,1119,1119,0
20230814,111900,35088113,1119,1119,1119,1119,0
20230814,111800,35088113,1119,1119,1119,1119,4
20230814,111700,35083637,1120,1120,1120,1120,0
20230814,111600,35083637,1120,1120,1120,1120,0
20230814,111500,35083637,1120,1120,1120,1120,0
20230814,111400,35083637,1120,1120,1120,1120,0
20230814,111300,35083637,1120,1117,1120,1117,110
20230814,111200,34960735,1117,1117,1117,1117,0
20230814,111100,34960735,1117,1117,1117,1117,0
20230814,111000,34960735,1117,1117,1117,1117,0
20230814,110900,34960735,1117,1117,1117,1117,1
20230814,110800,34959618,1109,1109,1109,1109,661
20230814,110700,34226569,1109,1109,1109,1109,0
20230814,110600,34226569,1109,1109,1109,1109,0
20230814,110500,34226569,1109,1109,1109,1109,0
20230814,110400,34226569,1109,1109,1109,1109,0
20230814,110300,34226569,1109,1109,1109,1109,0
20230814,110200,34226569,1109,1109,1109,1109,0
20230814,110100,34226569,1109,1109,1109,1109,0
20230814,110000,34226569,1109,1109,1109,1109,0
20230814,105900,34226569,1109,1109,1109,1109,0
20230814,105800,34226569,1109,1113,1113,1109,77
20230814,105700,34141136,1118,1118,1118,1118,550
20230814,105600,33526236,1118,1113,1118,1113,11
20230814,105500,33513968,1118,1118,1118,1118,0
20230814,105400,33513968,1118,1118,1118,1118,5200
20230814,105300,27700368,1115,1115,1115,1115,0
20230814,105200,27700368,1115,1115,1115,1115,0
20230814,105100,27700368,1115,1115,1115,1115,0
20230814,105000,27700368,1115,1115,1115,1115,0
20230814,104900,27700368,1115,1115,1115,1115,0
20230814,104800,27700368,1115,1115,1115,1115,0
20230814,104700,27700368,1115,1113,1115,1113,1259
20230814,104600,26297700,1112,1112,1112,1112,0
20230814,104500,26297700,1112,1112,1112,1112,0
20230814,104400,26297700,1112,1112,1112,1112,0
20230814,104300,26297700,1112,1113,1113,1112,12
20230814,104200,26284354,1109,1113,1113,1109,38
20230814,104100,26242140,1109,1113,1113,1109,13
20230814,104000,26227711,1109,1109,1109,1109,0
20230814,103900,26227711,1109,1113,1113,1109,21
20230814,103800,26204418,1113,1112,1113,1112,3
20230814,103700,26201081,1113,1113,1113,1113,0
20230814,103600,26201081,1113,1113,1113,1113,0
20230814,103500,26201081,1113,1113,1113,1113,0
20230814,103400,26201081,1113,1113,1113,1113,0
20230814,103300,26201081,1113,1113,1113,1113,0
20230814,103200,26201081,1113,1113,1113,1113,0
20230814,103100,26201081,1113,1113,1113,1113,0
20230814,103000,26201081,1113,1113,1113,1113,4
20230814,102900,26196629,1114,1114,1114,1114,0
20230814,102800,26196629,1114,1114,1114,1114,0
20230814,102700,26196629,1114,1114,1114,1114,0
20230814,102600,26196629,1114,1114,1114,1114,0
20230814,102500,26196629,1114,1114,1114,1114,0
20230814,102400,26196629,1114,1114,1114,1114,0
20230814,102300,26196629,1114,1114,1114,1114,0
20230814,102200,26196629,1114,1114,1114,1114,0
20230814,102100,26196629,1114,1114,1114,1114,0
20230814,102000,26196629,1114,1113,1114,1105,2001
20230814,101900,23982109,1114,1114,1114,1114,0
20230814,101800,23982109,1114,1114,1114,1114,5
20230814,101700,23976539,1114,1114,1114,1114,0
20230814,101600,23976539,1114,1114,1114,1114,0
20230814,101500,23976539,1114,1114,1114,1114,0
20230814,101400,23976539,1114,1114,1114,1114,2
20230814,101300,23974311,1109,1111,1111,1109,853
20230814,101200,23028170,1114,1114,1114,1114,0
20230814,101100,23028170,1114,1114,1114,1114,0
20230814,101000,23028170,1114,1114,1114,1114,0
20230814,100900,23028170,1114,1114,1114,1114,0
20230814,100800,23028170,1114,1114,1114,1114,20
20230814,100700,23005890,1114,1114,1114,1114,0
20230814,100600,23005890,1114,1114,1114,1114,0
20230814,100500,23005890,1114,1114,1114,1111,4
20230814,100400,23001437,1115,1115,1115,1115,0
20230814,100300,23001437,1115,1114,1115,1114,20
20230814,100200,22979138,1115,1113,1115,1113,52
20230814,100100,22921210,1114,1114,1114,1114,0
20230814,100000,22921210,1114,1114,1114,1114,0
20230814,095900,22921210,1114,1114,1114,1114,0
20230814,095800,22921210,1114,1114,1114,1114,0
20230814,095700,22921210,1114,1114,1114,1114,36
20230814,095600,22881106,1114,1114,1114,1114,0
20230814,095500,22881106,1114,1114,1114,1114,14
20230814,095400,22865510,1115,1115,1115,1115,0
20230814,095300,22865510,1115,1115,1115,1115,0
20230814,095200,22865510,1115,1115,1115,1115,0
20230814,095100,22865510,1115,1115,1115,1115,0
20230814,095000,22865510,1115,1115,1115,1115,0
20230814,094900,22865510,1115,1115,1115,1115,0
20230814,094800,22865510,1115,1115,1115,1115,0
20230814,094700,22865510,1115,1115,1115,1115,0
20230814,094600,22865510,1115,1115,1115,1115,0
20230814,094500,22865510,1115,1115,1115,1115,0
20230814,094400,22865510,1115,1115,1115,1115,0
20230814,094300,22865510,1115,1115,1115,1115,3003
20230814,094200,19517165,1116,1116,1116,1116,0
20230814,094100,19517165,1116,1116,1116,1116,1
20230814,094000,19516049,1115,1115,1115,1115,2245
20230814,093900,17012874,1115,1115,1115,1115,2008
20230814,093800,14773954,1116,1116,1116,1116,0
20230814,093700,14773954,1116,1116,1116,1116,0
20230814,093600,14773954,1116,1116,1116,1110,2391
20230814,093500,12119920,1116,1114,1116,1114,21
20230814,093400,12096491,1116,1110,1116,1110,166
20230814,093300,11912194,1118,1118,1118,1118,0
20230814,093200,11912194,1118,1118,1118,1118,0
20230814,093100,11912194,1118,1118,1118,1118,0
20230814,093000,11912194,1118,1118,1118,1118,0
20230814,092900,11912194,1118,1118,1118,1118,2
20230814,092800,11909958,1118,1118,1118,1118,0
20230814,092700,11909958,1118,1118,1118,1118,0
20230814,092600,11909958,1118,1118,1118,1118,0
20230814,092500,11909958,1118,1118,1118,1118,4
20230814,092400,11905486,1120,1120,1120,1120,0
20230814,092300,11905486,1120,1120,1120,1120,0
20230814,092200,11905486,1120,1120,1120,1120,0
20230814,092100,11905486,1120,1120,1120,1120,0
20230814,092000,11905486,1120,1120,1120,1120,0
20230814,091900,11905486,1120,1119,1120,1119,2
20230814,091800,11903247,1122,1122,1122,1122,0
20230814,091700,11903247,1122,1121,1122,1121,50
20230814,091600,11847167,1123,1123,1123,1123,0
20230814,091500,11847167,1123,1123,1123,1123,0
20230814,091400,11847167,1123,1122,1123,1122,445
20230814,091300,11347815,1123,1123,1123,1123,0
20230814,091200,11347815,1123,1123,1123,1123,0
20230814,091100,11347815,1123,1123,1123,1123,2
20230814,091000,11345569,1123,1109,1123,1107,1225
20230814,090900,9988748,1126,1126,1126,1126,88
20230814,090800,9889660,1126,1126,1126,1126,0
20230814,090700,9889660,1126,1126,1126,1126,0
20230814,090600,9889660,1126,1126,1126,1126,0
20230814,090500,9889660,1126,1112,1126,1105,764
20230814,090400,9042586,1129,1129,1129,1129,0
20230814,090300,9042586,1129,1129,1129,1129,10
20230814,090200,9031296,1115,1114,1115,1114,2133
20230814,090100,6653058,1114,1115,1115,1114,983
20230814,090000,5557073,1116,1117,1117,1116,4975