KissMeData/201490/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201400,225081770,3195,3195,3195,3195,4528
20230814,201300,225081770,3195,3195,3195,3195,0
20230814,201200,225081770,3195,3195,3195,3195,0
20230814,201100,225081770,3195,3195,3195,3195,0
20230814,201000,225081770,3195,3195,3195,3195,0
20230814,200900,225081770,3195,3195,3195,3195,0
20230814,200800,225081770,3195,3195,3195,3195,0
20230814,200700,225081770,3195,3195,3195,3195,0
20230814,200600,225081770,3195,3195,3195,3195,0
20230814,200500,225081770,3195,3195,3195,3195,0
20230814,200400,225081770,3195,3195,3195,3195,0
20230814,200300,225081770,3195,3195,3195,3195,0
20230814,200200,225081770,3195,3195,3195,3195,0
20230814,200100,225081770,3195,3195,3195,3195,0
20230814,200000,225081770,3195,3195,3195,3195,0
20230814,195900,225081770,3195,3195,3195,3195,0
20230814,195800,225081770,3195,3195,3195,3195,0
20230814,195700,225081770,3195,3195,3195,3195,0
20230814,195600,225081770,3195,3195,3195,3195,0
20230814,195500,225081770,3195,3195,3195,3195,0
20230814,195400,225081770,3195,3195,3195,3195,0
20230814,195300,225081770,3195,3195,3195,3195,0
20230814,195200,225081770,3195,3195,3195,3195,0
20230814,195100,225081770,3195,3195,3195,3195,0
20230814,195000,225081770,3195,3195,3195,3195,0
20230814,194900,225081770,3195,3195,3195,3195,0
20230814,194800,225081770,3195,3195,3195,3195,0
20230814,194700,225081770,3195,3195,3195,3195,0
20230814,194600,225081770,3195,3195,3195,3195,0
20230814,194500,225081770,3195,3195,3195,3195,0
20230814,194400,225081770,3195,3195,3195,3195,4528
20230814,194300,225081770,3195,3195,3195,3195,0
20230814,194200,225081770,3195,3195,3195,3195,0
20230814,194100,225081770,3195,3195,3195,3195,0
20230814,194000,225081770,3195,3195,3195,3195,0
20230814,193900,225081770,3195,3195,3195,3195,0
20230814,193800,225081770,3195,3195,3195,3195,0
20230814,193700,225081770,3195,3195,3195,3195,0
20230814,193600,225081770,3195,3195,3195,3195,0
20230814,193500,225081770,3195,3195,3195,3195,0
20230814,193400,225081770,3195,3195,3195,3195,0
20230814,193300,225081770,3195,3195,3195,3195,0
20230814,193200,225081770,3195,3195,3195,3195,0
20230814,193100,225081770,3195,3195,3195,3195,0
20230814,193000,225081770,3195,3195,3195,3195,0
20230814,192900,225081770,3195,3195,3195,3195,0
20230814,192800,225081770,3195,3195,3195,3195,0
20230814,192700,225081770,3195,3195,3195,3195,0
20230814,192600,225081770,3195,3195,3195,3195,0
20230814,192500,225081770,3195,3195,3195,3195,0
20230814,192400,225081770,3195,3195,3195,3195,0
20230814,192300,225081770,3195,3195,3195,3195,0
20230814,192200,225081770,3195,3195,3195,3195,0
20230814,192100,225081770,3195,3195,3195,3195,0
20230814,192000,225081770,3195,3195,3195,3195,0
20230814,191900,225081770,3195,3195,3195,3195,0
20230814,191800,225081770,3195,3195,3195,3195,0
20230814,191700,225081770,3195,3195,3195,3195,0
20230814,191600,225081770,3195,3195,3195,3195,0
20230814,191500,225081770,3195,3195,3195,3195,0
20230814,191400,225081770,3195,3195,3195,3195,4528
20230814,191300,225081770,3195,3195,3195,3195,0
20230814,191200,225081770,3195,3195,3195,3195,0
20230814,191100,225081770,3195,3195,3195,3195,0
20230814,191000,225081770,3195,3195,3195,3195,0
20230814,190900,225081770,3195,3195,3195,3195,0
20230814,190800,225081770,3195,3195,3195,3195,0
20230814,190700,225081770,3195,3195,3195,3195,0
20230814,190600,225081770,3195,3195,3195,3195,0
20230814,190500,225081770,3195,3195,3195,3195,0
20230814,190400,225081770,3195,3195,3195,3195,0
20230814,190300,225081770,3195,3195,3195,3195,0
20230814,190200,225081770,3195,3195,3195,3195,0
20230814,190100,225081770,3195,3195,3195,3195,0
20230814,190000,225081770,3195,3195,3195,3195,0
20230814,185900,225081770,3195,3195,3195,3195,0
20230814,185800,225081770,3195,3195,3195,3195,0
20230814,185700,225081770,3195,3195,3195,3195,0
20230814,185600,225081770,3195,3195,3195,3195,0
20230814,185500,225081770,3195,3195,3195,3195,0
20230814,185400,225081770,3195,3195,3195,3195,0
20230814,185300,225081770,3195,3195,3195,3195,0
20230814,185200,225081770,3195,3195,3195,3195,0
20230814,185100,225081770,3195,3195,3195,3195,0
20230814,185000,225081770,3195,3195,3195,3195,0
20230814,184900,225081770,3195,3195,3195,3195,0
20230814,184800,225081770,3195,3195,3195,3195,0
20230814,184700,225081770,3195,3195,3195,3195,0
20230814,184600,225081770,3195,3195,3195,3195,0
20230814,184500,225081770,3195,3195,3195,3195,0
20230814,184400,225081770,3195,3195,3195,3195,4528
20230814,184300,225081770,3195,3195,3195,3195,0
20230814,184200,225081770,3195,3195,3195,3195,0
20230814,184100,225081770,3195,3195,3195,3195,0
20230814,184000,225081770,3195,3195,3195,3195,0
20230814,183900,225081770,3195,3195,3195,3195,0
20230814,183800,225081770,3195,3195,3195,3195,0
20230814,183700,225081770,3195,3195,3195,3195,0
20230814,183600,225081770,3195,3195,3195,3195,0
20230814,183500,225081770,3195,3195,3195,3195,0
20230814,183400,225081770,3195,3195,3195,3195,0
20230814,183300,225081770,3195,3195,3195,3195,0
20230814,183200,225081770,3195,3195,3195,3195,0
20230814,183100,225081770,3195,3195,3195,3195,0
20230814,183000,225081770,3195,3195,3195,3195,0
20230814,182900,225081770,3195,3195,3195,3195,0
20230814,182800,225081770,3195,3195,3195,3195,0
20230814,182700,225081770,3195,3195,3195,3195,0
20230814,182600,225081770,3195,3195,3195,3195,0
20230814,182500,225081770,3195,3195,3195,3195,0
20230814,182400,225081770,3195,3195,3195,3195,0
20230814,182300,225081770,3195,3195,3195,3195,0
20230814,182200,225081770,3195,3195,3195,3195,0
20230814,182100,225081770,3195,3195,3195,3195,0
20230814,182000,225081770,3195,3195,3195,3195,0
20230814,181900,225081770,3195,3195,3195,3195,0
20230814,181800,225081770,3195,3195,3195,3195,0
20230814,181700,225081770,3195,3195,3195,3195,0
20230814,181600,225081770,3195,3195,3195,3195,0
20230814,181500,225081770,3195,3195,3195,3195,0
20230814,181400,225081770,3195,3195,3195,3195,4528
20230814,181300,225081770,3195,3195,3195,3195,0
20230814,181200,225081770,3195,3195,3195,3195,0
20230814,181100,225081770,3195,3195,3195,3195,0
20230814,181000,225081770,3195,3195,3195,3195,0
20230814,180900,225081770,3195,3195,3195,3195,0
20230814,180800,225081770,3195,3195,3195,3195,0
20230814,180700,225081770,3195,3195,3195,3195,0
20230814,180600,225081770,3195,3195,3195,3195,0
20230814,180500,225081770,3195,3195,3195,3195,0
20230814,180400,225081770,3195,3195,3195,3195,0
20230814,180300,225081770,3195,3195,3195,3195,0
20230814,180200,225081770,3195,3195,3195,3195,0
20230814,180100,225081770,3195,3195,3195,3195,0
20230814,180000,225081770,3195,3195,3195,3195,0
20230814,175900,225081770,3195,3195,3195,3195,0
20230814,175800,225081770,3195,3195,3195,3195,0
20230814,175700,225081770,3195,3195,3195,3195,0
20230814,175600,225081770,3195,3195,3195,3195,0
20230814,175500,225081770,3195,3195,3195,3195,0
20230814,175400,225081770,3195,3195,3195,3195,0
20230814,175300,225081770,3195,3195,3195,3195,0
20230814,175200,225081770,3195,3195,3195,3195,0
20230814,175100,225081770,3195,3195,3195,3195,0
20230814,175000,225081770,3195,3195,3195,3195,0
20230814,174900,225081770,3195,3195,3195,3195,0
20230814,174800,225081770,3195,3195,3195,3195,0
20230814,174700,225081770,3195,3195,3195,3195,0
20230814,174600,225081770,3195,3195,3195,3195,0
20230814,174500,225081770,3195,3195,3195,3195,0
20230814,174400,225081770,3195,3195,3195,3195,4528
20230814,174300,225081770,3195,3195,3195,3195,0
20230814,174200,225081770,3195,3195,3195,3195,0
20230814,174100,225081770,3195,3195,3195,3195,0
20230814,174000,225081770,3195,3195,3195,3195,0
20230814,173900,225081770,3195,3195,3195,3195,0
20230814,173800,225081770,3195,3195,3195,3195,0
20230814,173700,225081770,3195,3195,3195,3195,0
20230814,173600,225081770,3195,3195,3195,3195,0
20230814,173500,225081770,3195,3195,3195,3195,0
20230814,173400,225081770,3195,3195,3195,3195,0
20230814,173300,225081770,3195,3195,3195,3195,0
20230814,173200,225081770,3195,3195,3195,3195,0
20230814,173100,225081770,3195,3195,3195,3195,0
20230814,173000,225081770,3195,3195,3195,3195,0
20230814,172900,225081770,3195,3195,3195,3195,0
20230814,172800,225081770,3195,3195,3195,3195,0
20230814,172700,225081770,3195,3195,3195,3195,0
20230814,172600,225081770,3195,3195,3195,3195,0
20230814,172500,225081770,3195,3195,3195,3195,0
20230814,172400,225081770,3195,3195,3195,3195,0
20230814,172300,225081770,3195,3195,3195,3195,0
20230814,172200,225081770,3195,3195,3195,3195,0
20230814,172100,225081770,3195,3195,3195,3195,0
20230814,172000,225081770,3195,3195,3195,3195,0
20230814,171900,225081770,3195,3195,3195,3195,0
20230814,171800,225081770,3195,3195,3195,3195,0
20230814,171700,225081770,3195,3195,3195,3195,0
20230814,171600,225081770,3195,3195,3195,3195,0
20230814,171500,225081770,3195,3195,3195,3195,0
20230814,171400,225081770,3195,3195,3195,3195,4528
20230814,171300,225081770,3195,3195,3195,3195,0
20230814,171200,225081770,3195,3195,3195,3195,0
20230814,171100,225081770,3195,3195,3195,3195,0
20230814,171000,225081770,3195,3195,3195,3195,0
20230814,170900,225081770,3195,3195,3195,3195,0
20230814,170800,225081770,3195,3195,3195,3195,0
20230814,170700,225081770,3195,3195,3195,3195,0
20230814,170600,225081770,3195,3195,3195,3195,0
20230814,170500,225081770,3195,3195,3195,3195,0
20230814,170400,225081770,3195,3195,3195,3195,0
20230814,170300,225081770,3195,3195,3195,3195,0
20230814,170200,225081770,3195,3195,3195,3195,0
20230814,170100,225081770,3195,3195,3195,3195,0
20230814,170000,225081770,3195,3195,3195,3195,0
20230814,165900,225081770,3195,3195,3195,3195,0
20230814,165800,225081770,3195,3195,3195,3195,0
20230814,165700,225081770,3195,3195,3195,3195,0
20230814,165600,225081770,3195,3195,3195,3195,0
20230814,165500,225081770,3195,3195,3195,3195,0
20230814,165400,225081770,3195,3195,3195,3195,0
20230814,165300,225081770,3195,3195,3195,3195,0
20230814,165200,225081770,3195,3195,3195,3195,0
20230814,165100,225081770,3195,3195,3195,3195,0
20230814,165000,225081770,3195,3195,3195,3195,0
20230814,164900,225081770,3195,3195,3195,3195,0
20230814,164800,225081770,3195,3195,3195,3195,0
20230814,164700,225081770,3195,3195,3195,3195,0
20230814,164600,225081770,3195,3195,3195,3195,0
20230814,164500,225081770,3195,3195,3195,3195,0
20230814,164400,225081770,3195,3195,3195,3195,4528
20230814,164300,225081770,3195,3195,3195,3195,0
20230814,164200,225081770,3195,3195,3195,3195,0
20230814,164100,225081770,3195,3195,3195,3195,0
20230814,164000,225081770,3195,3195,3195,3195,0
20230814,163900,225081770,3195,3195,3195,3195,0
20230814,163800,225081770,3195,3195,3195,3195,0
20230814,163700,225081770,3195,3195,3195,3195,0
20230814,163600,225081770,3195,3195,3195,3195,0
20230814,163500,225081770,3195,3195,3195,3195,0
20230814,163400,225081770,3195,3195,3195,3195,0
20230814,163300,225081770,3195,3195,3195,3195,0
20230814,163200,225081770,3195,3195,3195,3195,0
20230814,163100,225081770,3195,3195,3195,3195,0
20230814,163000,225081770,3195,3195,3195,3195,0
20230814,162900,225081770,3195,3195,3195,3195,0
20230814,162800,225081770,3195,3195,3195,3195,0
20230814,162700,225081770,3195,3195,3195,3195,0
20230814,162600,225081770,3195,3195,3195,3195,0
20230814,162500,225081770,3195,3195,3195,3195,0
20230814,162400,225081770,3195,3195,3195,3195,0
20230814,162300,225081770,3195,3195,3195,3195,0
20230814,162200,225081770,3195,3195,3195,3195,0
20230814,162100,225081770,3195,3195,3195,3195,0
20230814,162000,225081770,3195,3195,3195,3195,0
20230814,161900,225081770,3195,3195,3195,3195,0
20230814,161800,225081770,3195,3195,3195,3195,0
20230814,161700,225081770,3195,3195,3195,3195,0
20230814,161600,225081770,3195,3195,3195,3195,0
20230814,161500,225081770,3195,3195,3195,3195,0
20230814,161400,225081770,3195,3195,3195,3195,4528
20230814,161300,225081770,3195,3195,3195,3195,0
20230814,161200,225081770,3195,3195,3195,3195,0
20230814,161100,225081770,3195,3195,3195,3195,0
20230814,161000,225081770,3195,3195,3195,3195,0
20230814,160900,225081770,3195,3195,3195,3195,0
20230814,160800,225081770,3195,3195,3195,3195,0
20230814,160700,225081770,3195,3195,3195,3195,0
20230814,160600,225081770,3195,3195,3195,3195,0
20230814,160500,225081770,3195,3195,3195,3195,0
20230814,160400,225081770,3195,3195,3195,3195,0
20230814,160300,225081770,3195,3195,3195,3195,0
20230814,160200,225081770,3195,3195,3195,3195,0
20230814,160100,225081770,3195,3195,3195,3195,0
20230814,160000,225081770,3195,3195,3195,3195,0
20230814,155900,225081770,3195,3195,3195,3195,0
20230814,155800,225081770,3195,3195,3195,3195,0
20230814,155700,225081770,3195,3195,3195,3195,0
20230814,155600,225081770,3195,3195,3195,3195,0
20230814,155500,225081770,3195,3195,3195,3195,0
20230814,155400,225081770,3195,3195,3195,3195,0
20230814,155300,225081770,3195,3195,3195,3195,0
20230814,155200,225081770,3195,3195,3195,3195,0
20230814,155100,225081770,3195,3195,3195,3195,0
20230814,155000,225081770,3195,3195,3195,3195,0
20230814,154900,225081770,3195,3195,3195,3195,0
20230814,154800,225081770,3195,3195,3195,3195,0
20230814,154700,225081770,3195,3195,3195,3195,0
20230814,154600,225081770,3195,3195,3195,3195,0
20230814,154500,225081770,3195,3195,3195,3195,0
20230814,154400,225081770,3195,3195,3195,3195,4528
20230814,154300,225081770,3195,3195,3195,3195,0
20230814,154200,225081770,3195,3195,3195,3195,0
20230814,154100,225081770,3195,3195,3195,3195,0
20230814,154000,225081770,3195,3195,3195,3195,0
20230814,153900,225081770,3195,3195,3195,3195,0
20230814,153800,225081770,3195,3195,3195,3195,0
20230814,153700,225081770,3195,3195,3195,3195,0
20230814,153600,225081770,3195,3195,3195,3195,0
20230814,153500,225081770,3195,3195,3195,3195,0
20230814,153400,225081770,3195,3195,3195,3195,0
20230814,153300,225081770,3195,3195,3195,3195,0
20230814,153200,225081770,3195,3195,3195,3195,0
20230814,153100,225081770,3195,3195,3195,3195,0
20230814,153000,225081770,3195,3195,3195,3195,4528
20230814,152900,210614810,3170,3170,3170,3170,0
20230814,152800,210614810,3170,3170,3170,3170,0
20230814,152700,210614810,3170,3170,3170,3170,0
20230814,152600,210614810,3170,3170,3170,3170,0
20230814,152500,210614810,3170,3170,3170,3170,0
20230814,152400,210614810,3170,3170,3170,3170,0
20230814,152300,210614810,3170,3170,3170,3170,0
20230814,152200,210614810,3170,3170,3170,3170,0
20230814,152100,210614810,3170,3170,3170,3170,0
20230814,152000,210614810,3170,3170,3170,3170,0
20230814,151900,210614810,3170,3170,3170,3170,5
20230814,151800,210598960,3170,3170,3170,3150,732
20230814,151700,208280215,3170,3170,3170,3170,0
20230814,151600,208280215,3170,3170,3170,3170,100
20230814,151500,207963215,3170,3170,3170,3170,283
20230814,151400,207066105,3190,3185,3190,3185,5
20230814,151300,207050160,3190,3185,3190,3180,200
20230814,151200,206413055,3190,3180,3190,3180,100
20230814,151100,206094630,3185,3185,3185,3185,0
20230814,151000,206094630,3185,3180,3185,3180,439
20230814,150900,204698220,3180,3180,3180,3180,800
20230814,150800,202154220,3170,3170,3170,3170,400
20230814,150700,200886220,3185,3185,3185,3180,252
20230814,150600,200084850,3180,3180,3180,3180,1000
20230814,150500,196904850,3155,3155,3155,3155,0
20230814,150400,196904850,3155,3155,3155,3155,0
20230814,150300,196904850,3155,3150,3155,3150,473
20230814,150200,195414730,3150,3150,3150,3150,0
20230814,150100,195414730,3150,3155,3155,3150,163
20230814,150000,194900965,3150,3155,3155,3150,280
20230814,145900,194018465,3150,3150,3150,3150,0
20230814,145800,194018465,3150,3150,3150,3150,274
20230814,145700,193155365,3155,3155,3155,3155,646
20230814,145600,191117235,3155,3155,3155,3155,206
20230814,145500,190467305,3160,3160,3160,3160,0
20230814,145400,190467305,3160,3160,3160,3160,0
20230814,145300,190467305,3160,3160,3160,3160,0
20230814,145200,190467305,3160,3160,3160,3160,0
20230814,145100,190467305,3160,3160,3160,3160,100
20230814,145000,190151305,3160,3160,3160,3160,0
20230814,144900,190151305,3160,3160,3160,3160,0
20230814,144800,190151305,3160,3160,3160,3160,0
20230814,144700,190151305,3160,3160,3160,3155,135
20230814,144600,189725160,3160,3160,3160,3160,94
20230814,144500,189428120,3160,3165,3165,3160,2593
20230814,144400,181234235,3160,3160,3160,3160,0
20230814,144300,181234235,3160,3160,3160,3160,0
20230814,144200,181234235,3160,3160,3160,3160,0
20230814,144100,181234235,3160,3160,3160,3160,0
20230814,144000,181234235,3160,3160,3160,3160,0
20230814,143900,181234235,3160,3160,3160,3160,0
20230814,143800,181234235,3160,3160,3160,3160,1
20230814,143700,181231075,3180,3180,3180,3180,0
20230814,143600,181231075,3180,3180,3180,3180,1
20230814,143500,181227895,3180,3180,3180,3180,0
20230814,143400,181227895,3180,3180,3180,3180,0
20230814,143300,181227895,3180,3180,3180,3180,0
20230814,143200,181227895,3180,3180,3180,3180,0
20230814,143100,181227895,3180,3180,3180,3180,0
20230814,143000,181227895,3180,3180,3180,3180,1
20230814,142900,181224715,3160,3170,3170,3160,1005
20230814,142800,178048895,3160,3160,3160,3160,0
20230814,142700,178048895,3160,3160,3160,3160,45
20230814,142600,177906695,3185,3185,3185,3185,0
20230814,142500,177906695,3185,3180,3190,3180,46
20230814,142400,177760200,3195,3195,3195,3195,0
20230814,142300,177760200,3195,3180,3195,3180,190
20230814,142200,177154660,3190,3190,3190,3190,0
20230814,142100,177154660,3190,3190,3190,3190,0
20230814,142000,177154660,3190,3185,3190,3185,100
20230814,141900,176835880,3190,3190,3190,3190,0
20230814,141800,176835880,3190,3190,3190,3190,0
20230814,141700,176835880,3190,3165,3190,3165,100
20230814,141600,176518455,3160,3160,3160,3160,0
20230814,141500,176518455,3160,3160,3160,3160,0
20230814,141400,176518455,3160,3160,3160,3160,1691
20230814,141300,171174895,3160,3160,3160,3160,0
20230814,141200,171174895,3160,3160,3160,3160,7506
20230814,141100,147455935,3160,3165,3165,3160,2000
20230814,141000,141132040,3165,3165,3165,3165,135
20230814,140900,140704765,3165,3165,3165,3165,0
20230814,140800,140704765,3165,3165,3165,3165,0
20230814,140700,140704765,3165,3165,3165,3165,0
20230814,140600,140704765,3165,3165,3165,3165,1
20230814,140500,140701600,3170,3170,3170,3170,0
20230814,140400,140701600,3170,3165,3170,3165,106
20230814,140300,140366095,3170,3165,3170,3165,100
20230814,140200,140049100,3170,3170,3170,3170,502
20230814,140100,138457760,3160,3160,3160,3160,0
20230814,140000,138457760,3160,3160,3160,3160,0
20230814,135900,138457760,3160,3160,3160,3160,0
20230814,135800,138457760,3160,3165,3165,3160,469
20230814,135700,136973450,3170,3170,3170,3170,1
20230814,135600,136970280,3170,3170,3170,3170,0
20230814,135500,136970280,3170,3170,3170,3170,0
20230814,135400,136970280,3170,3170,3170,3170,0
20230814,135300,136970280,3170,3170,3170,3170,0
20230814,135200,136970280,3170,3170,3170,3170,5
20230814,135100,136954430,3170,3170,3170,3170,0
20230814,135000,136954430,3170,3170,3170,3170,0
20230814,134900,136954430,3170,3170,3170,3170,0
20230814,134800,136954430,3170,3170,3170,3170,50
20230814,134700,136795930,3170,3170,3170,3170,0
20230814,134600,136795930,3170,3170,3170,3170,20
20230814,134500,136732530,3170,3170,3170,3170,11
20230814,134400,136697660,3170,3170,3170,3170,0
20230814,134300,136697660,3170,3165,3170,3165,180
20230814,134200,136127510,3170,3170,3170,3170,0
20230814,134100,136127510,3170,3170,3170,3170,3
20230814,134000,136118000,3170,3170,3170,3170,1
20230814,133900,136114830,3160,3160,3160,3160,0
20230814,133800,136114830,3160,3160,3160,3160,0
20230814,133700,136114830,3160,3160,3160,3160,0
20230814,133600,136114830,3160,3160,3160,3160,0
20230814,133500,136114830,3160,3160,3160,3160,0
20230814,133400,136114830,3160,3160,3160,3160,0
20230814,133300,136114830,3160,3160,3160,3160,318
20230814,133200,135109950,3165,3165,3165,3165,406
20230814,133100,133824960,3165,3165,3165,3165,0
20230814,133000,133824960,3165,3165,3165,3165,0
20230814,132900,133824960,3165,3165,3165,3165,0
20230814,132800,133824960,3165,3170,3170,3165,4
20230814,132700,133812285,3165,3165,3165,3165,0
20230814,132600,133812285,3165,3165,3165,3165,0
20230814,132500,133812285,3165,3165,3165,3165,4573
20230814,132400,119338740,3170,3170,3170,3170,0
20230814,132300,119338740,3170,3170,3170,3170,0
20230814,132200,119338740,3170,3170,3170,3170,20
20230814,132100,119275340,3165,3165,3165,3165,1
20230814,132000,119272175,3170,3170,3170,3170,0
20230814,131900,119272175,3170,3170,3170,3170,0
20230814,131800,119272175,3170,3170,3170,3170,0
20230814,131700,119272175,3170,3170,3170,3170,0
20230814,131600,119272175,3170,3165,3170,3165,101
20230814,131500,118952010,3180,3180,3180,3180,0
20230814,131400,118952010,3180,3180,3180,3180,0
20230814,131300,118952010,3180,3180,3180,3180,12
20230814,131200,118913850,3170,3170,3170,3170,1
20230814,131100,118910680,3165,3165,3170,3165,306
20230814,131000,117941195,3165,3165,3165,3165,0
20230814,130900,117941195,3165,3170,3170,3165,5000
20230814,130800,102095400,3170,3170,3170,3170,0
20230814,130700,102095400,3170,3170,3170,3170,0
20230814,130600,102095400,3170,3170,3170,3170,1
20230814,130500,102092230,3175,3175,3175,3175,0
20230814,130400,102092230,3175,3175,3175,3175,10
20230814,130300,102060480,3180,3180,3180,3180,0
20230814,130200,102060480,3180,3180,3180,3180,0
20230814,130100,102060480,3180,3180,3180,3180,1
20230814,130000,102057300,3170,3170,3170,3170,0
20230814,125900,102057300,3170,3170,3170,3170,0
20230814,125800,102057300,3170,3170,3170,3170,0
20230814,125700,102057300,3170,3170,3170,3170,0
20230814,125600,102057300,3170,3170,3170,3170,0
20230814,125500,102057300,3170,3170,3170,3170,0
20230814,125400,102057300,3170,3170,3170,3170,0
20230814,125300,102057300,3170,3170,3170,3170,0
20230814,125200,102057300,3170,3170,3170,3170,0
20230814,125100,102057300,3170,3170,3170,3170,0
20230814,125000,102057300,3170,3170,3170,3170,0
20230814,124900,102057300,3170,3170,3170,3170,0
20230814,124800,102057300,3170,3170,3170,3170,30
20230814,124700,101962200,3175,3175,3175,3175,0
20230814,124600,101962200,3175,3175,3175,3175,0
20230814,124500,101962200,3175,3175,3175,3175,0
20230814,124400,101962200,3175,3175,3175,3175,419
20230814,124300,100631875,3170,3170,3170,3170,78
20230814,124200,100384615,3175,3175,3175,3175,85
20230814,124100,100114740,3175,3175,3175,3175,2
20230814,124000,100108390,3180,3180,3180,3180,1
20230814,123900,100105210,3180,3180,3180,3180,0
20230814,123800,100105210,3180,3180,3180,3180,0
20230814,123700,100105210,3180,3180,3180,3180,10
20230814,123600,100073410,3180,3180,3180,3180,0
20230814,123500,100073410,3180,3180,3180,3180,0
20230814,123400,100073410,3180,3180,3180,3180,1
20230814,123300,100070230,3180,3180,3180,3180,10
20230814,123200,100038430,3180,3180,3180,3180,11
20230814,123100,100003450,3180,3180,3180,3180,0
20230814,123000,100003450,3180,3180,3180,3180,0
20230814,122900,100003450,3180,3180,3180,3180,229
20230814,122800,99275230,3180,3180,3180,3180,0
20230814,122700,99275230,3180,3180,3180,3180,0
20230814,122600,99275230,3180,3180,3180,3180,271
20230814,122500,98413450,3180,3180,3180,3180,0
20230814,122400,98413450,3180,3180,3180,3180,0
20230814,122300,98413450,3180,3180,3180,3180,0
20230814,122200,98413450,3180,3180,3180,3180,0
20230814,122100,98413450,3180,3180,3180,3180,0
20230814,122000,98413450,3180,3180,3180,3180,0
20230814,121900,98413450,3180,3180,3180,3180,0
20230814,121800,98413450,3180,3180,3180,3180,0
20230814,121700,98413450,3180,3180,3180,3180,0
20230814,121600,98413450,3180,3180,3180,3180,0
20230814,121500,98413450,3180,3180,3180,3180,189
20230814,121400,97812430,3180,3180,3180,3180,10
20230814,121300,97780630,3180,3180,3180,3180,1
20230814,121200,97777450,3170,3170,3170,3170,3
20230814,121100,97767940,3190,3190,3190,3190,0
20230814,121000,97767940,3190,3190,3190,3190,0
20230814,120900,97767940,3190,3190,3190,3190,0
20230814,120800,97767940,3190,3190,3190,3190,0
20230814,120700,97767940,3190,3180,3190,3180,3
20230814,120600,97758385,3170,3170,3170,3170,0
20230814,120500,97758385,3170,3170,3170,3170,0
20230814,120400,97758385,3170,3170,3170,3170,0
20230814,120300,97758385,3170,3170,3170,3170,0
20230814,120200,97758385,3170,3170,3170,3170,5
20230814,120100,97742535,3190,3190,3190,3190,0
20230814,120000,97742535,3190,3190,3190,3190,0
20230814,115900,97742535,3190,3190,3190,3190,0
20230814,115800,97742535,3190,3190,3190,3190,0
20230814,115700,97742535,3190,3190,3190,3190,1
20230814,115600,97739345,3175,3175,3175,3175,0
20230814,115500,97739345,3175,3175,3175,3175,0
20230814,115400,97739345,3175,3175,3175,3175,0
20230814,115300,97739345,3175,3175,3175,3175,0
20230814,115200,97739345,3175,3175,3175,3175,0
20230814,115100,97739345,3175,3180,3180,3175,2000
20230814,115000,91388915,3180,3180,3180,3180,0
20230814,114900,91388915,3180,3180,3180,3180,4
20230814,114800,91376195,3195,3180,3195,3180,11
20230814,114700,91341200,3180,3180,3180,3180,0
20230814,114600,91341200,3180,3180,3180,3180,0
20230814,114500,91341200,3180,3180,3180,3180,0
20230814,114400,91341200,3180,3180,3180,3180,200
20230814,114300,90705200,3195,3195,3195,3195,0
20230814,114200,90705200,3195,3180,3195,3180,56
20230814,114100,90527090,3175,3195,3195,3175,881
20230814,114000,87721045,3200,3200,3200,3200,0
20230814,113900,87721045,3200,3200,3200,3200,0
20230814,113800,87721045,3200,3200,3200,3200,0
20230814,113700,87721045,3200,3200,3200,3200,0
20230814,113600,87721045,3200,3200,3200,3200,0
20230814,113500,87721045,3200,3200,3200,3200,97
20230814,113400,87410645,3205,3205,3205,3205,0
20230814,113300,87410645,3205,3205,3205,3205,0
20230814,113200,87410645,3205,3205,3205,3205,0
20230814,113100,87410645,3205,3205,3205,3205,0
20230814,113000,87410645,3205,3205,3205,3205,10
20230814,112900,87378595,3205,3205,3205,3205,0
20230814,112800,87378595,3205,3205,3205,3205,16
20230814,112700,87327315,3205,3205,3205,3205,0
20230814,112600,87327315,3205,3205,3205,3205,2
20230814,112500,87320905,3200,3200,3200,3200,3
20230814,112400,87311305,3210,3210,3210,3210,30
20230814,112300,87215005,3205,3205,3205,3205,0
20230814,112200,87215005,3205,3205,3205,3205,100
20230814,112100,86894505,3210,3195,3210,3195,302
20230814,112000,85926645,3200,3200,3200,3200,0
20230814,111900,85926645,3200,3200,3200,3200,97
20230814,111800,85616245,3205,3205,3205,3205,7
20230814,111700,85593810,3210,3210,3210,3210,0
20230814,111600,85593810,3210,3210,3210,3210,0
20230814,111500,85593810,3210,3210,3210,3210,30
20230814,111400,85497510,3200,3215,3215,3200,61
20230814,111300,85301410,3215,3205,3215,3205,450
20230814,111200,83856540,3210,3200,3210,3200,22
20230814,111100,83786005,3210,3205,3210,3205,30
20230814,111000,83689715,3210,3205,3210,3205,30
20230814,110900,83593445,3210,3210,3210,3210,0
20230814,110800,83593445,3210,3210,3210,3210,190
20230814,110700,82983545,3210,3210,3210,3210,100
20230814,110600,82662545,3205,3205,3205,3205,1
20230814,110500,82659340,3205,3205,3205,3205,34
20230814,110400,82550370,3205,3205,3205,3205,34
20230814,110300,82441400,3205,3205,3205,3205,533
20230814,110200,80733135,3210,3210,3210,3210,50
20230814,110100,80572635,3210,3210,3210,3210,350
20230814,110000,79449135,3215,3215,3215,3215,0
20230814,105900,79449135,3215,3215,3215,3215,0
20230814,105800,79449135,3215,3215,3215,3215,13
20230814,105700,79407340,3215,3215,3215,3215,5
20230814,105600,79391265,3215,3215,3215,3215,0
20230814,105500,79391265,3215,3215,3215,3215,0
20230814,105400,79391265,3215,3215,3215,3215,50
20230814,105300,79230515,3215,3215,3215,3215,1061
20230814,105200,75819400,3210,3205,3210,3205,1111
20230814,105100,72255085,3190,3190,3190,3190,0
20230814,105000,72255085,3190,3190,3190,3190,1
20230814,104900,72251895,3200,3200,3200,3200,0
20230814,104800,72251895,3200,3200,3200,3200,0
20230814,104700,72251895,3200,3200,3200,3200,0
20230814,104600,72251895,3200,3195,3200,3195,461
20230814,104500,70776940,3195,3190,3195,3190,611
20230814,104400,68827295,3190,3190,3190,3190,0
20230814,104300,68827295,3190,3190,3190,3190,0
20230814,104200,68827295,3190,3190,3190,3190,0
20230814,104100,68827295,3190,3190,3190,3190,0
20230814,104000,68827295,3190,3190,3190,3190,0
20230814,103900,68827295,3190,3190,3190,3190,0
20230814,103800,68827295,3190,3190,3190,3190,201
20230814,103700,68186105,3185,3185,3185,3185,1
20230814,103600,68182920,3195,3195,3195,3195,0
20230814,103500,68182920,3195,3195,3195,3195,0
20230814,103400,68182920,3195,3195,3195,3195,2
20230814,103300,68176530,3195,3195,3195,3195,1
20230814,103200,68173335,3195,3195,3195,3195,0
20230814,103100,68173335,3195,3195,3195,3195,0
20230814,103000,68173335,3195,3185,3195,3185,152
20230814,102900,67689200,3185,3185,3185,3185,66
20230814,102800,67478990,3190,3190,3190,3190,0
20230814,102700,67478990,3190,3190,3190,3190,0
20230814,102600,67478990,3190,3190,3190,3190,0
20230814,102500,67478990,3190,3190,3190,3190,280
20230814,102400,66585790,3190,3190,3190,3190,4
20230814,102300,66573030,3180,3190,3195,3180,102
20230814,102200,66248645,3180,3190,3190,3180,22
20230814,102100,66178675,3190,3200,3200,3190,2
20230814,102000,66172285,3195,3195,3195,3195,1
20230814,101900,66169090,3195,3195,3195,3195,0
20230814,101800,66169090,3195,3195,3195,3195,0
20230814,101700,66169090,3195,3195,3195,3195,0
20230814,101600,66169090,3195,3180,3195,3175,250
20230814,101500,65372335,3175,3175,3175,3175,31
20230814,101400,65273910,3195,3195,3195,3195,0
20230814,101300,65273910,3195,3190,3195,3190,2
20230814,101200,65267525,3170,3170,3170,3170,0
20230814,101100,65267525,3170,3170,3170,3170,0
20230814,101000,65267525,3170,3170,3170,3170,0
20230814,100900,65267525,3170,3170,3170,3170,0
20230814,100800,65267525,3170,3170,3170,3170,0
20230814,100700,65267525,3170,3170,3170,3170,0
20230814,100600,65267525,3170,3180,3180,3170,512
20230814,100500,63643895,3195,3195,3195,3195,0
20230814,100400,63643895,3195,3195,3195,3195,0
20230814,100300,63643895,3195,3195,3195,3195,0
20230814,100200,63643895,3195,3195,3195,3195,0
20230814,100100,63643895,3195,3195,3195,3195,1
20230814,100000,63640700,3170,3170,3170,3170,0
20230814,095900,63640700,3170,3170,3170,3170,0
20230814,095800,63640700,3170,3185,3185,3170,2752
20230814,095700,54908815,3190,3190,3190,3190,532
20230814,095600,53211735,3190,3190,3190,3190,0
20230814,095500,53211735,3190,3190,3190,3190,83
20230814,095400,52946965,3195,3195,3195,3195,0
20230814,095300,52946965,3195,3195,3195,3195,0
20230814,095200,52946965,3195,3195,3195,3195,0
20230814,095100,52946965,3195,3195,3195,3195,10
20230814,095000,52915015,3190,3190,3190,3190,0
20230814,094900,52915015,3190,3190,3190,3190,0
20230814,094800,52915015,3190,3190,3190,3190,631
20230814,094700,50902125,3190,3190,3190,3190,0
20230814,094600,50902125,3190,3190,3190,3190,3
20230814,094500,50892555,3190,3190,3190,3190,20
20230814,094400,50828755,3175,3175,3175,3175,0
20230814,094300,50828755,3175,3180,3180,3175,1136
20230814,094200,47220275,3190,3185,3190,3185,551
20230814,094100,45464335,3195,3190,3195,3190,16
20230814,094000,45413245,3190,3190,3190,3190,19
20230814,093900,45352635,3195,3190,3195,3190,771
20230814,093800,42889395,3195,3195,3195,3190,42
20230814,093700,42755355,3195,3195,3195,3195,336
20230814,093600,41681835,3195,3195,3195,3190,44
20230814,093500,41541445,3190,3190,3190,3190,250
20230814,093400,40743945,3190,3190,3190,3190,100
20230814,093300,40424945,3190,3190,3190,3190,0
20230814,093200,40424945,3190,3190,3190,3190,301
20230814,093100,39464755,3190,3190,3190,3190,10
20230814,093000,39432855,3190,3190,3195,3190,105
20230814,092900,39097650,3190,3190,3190,3190,1
20230814,092800,39094460,3190,3185,3190,3185,42
20230814,092700,38960625,3180,3180,3180,3180,1
20230814,092600,38957445,3195,3195,3195,3195,0
20230814,092500,38957445,3195,3185,3195,3185,113
20230814,092400,38596750,3190,3175,3190,3175,103
20230814,092300,38268210,3170,3170,3170,3170,2145
20230814,092200,31468560,3175,3175,3175,3175,637
20230814,092100,29446085,3200,3200,3200,3200,0
20230814,092000,29446085,3200,3175,3200,3175,65
20230814,091900,29239635,3170,3175,3175,3170,31
20230814,091800,29141215,3185,3185,3185,3185,0
20230814,091700,29141215,3185,3190,3190,3180,1320
20230814,091600,24940705,3195,3195,3195,3195,50
20230814,091500,24780955,3210,3210,3210,3210,0
20230814,091400,24780955,3210,3205,3210,3205,72
20230814,091300,24550035,3205,3205,3205,3205,0
20230814,091200,24550035,3205,3205,3205,3205,0
20230814,091100,24550035,3205,3205,3205,3205,113
20230814,091000,24187870,3205,3205,3205,3180,450
20230814,090900,22748445,3205,3185,3205,3185,360
20230814,090800,21599400,3200,3175,3200,3175,2298
20230814,090700,14249435,3165,3165,3165,3165,320
20230814,090600,13236635,3190,3190,3190,3190,33
20230814,090500,13131365,3190,3190,3190,3190,219
20230814,090400,12432755,3160,3175,3195,3160,944
20230814,090300,9441930,3190,3190,3190,3190,0
20230814,090200,9441930,3190,3190,3190,3190,501
20230814,090100,7843740,3190,3185,3190,3185,37
20230814,090000,7725815,3175,3180,3185,3175,2430