KissMeData/225430/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202100,56527110,1128,1128,1128,1128,7877
20230814,202000,56527110,1128,1128,1128,1128,0
20230814,201900,56527110,1128,1128,1128,1128,0
20230814,201800,56527110,1128,1128,1128,1128,0
20230814,201700,56527110,1128,1128,1128,1128,0
20230814,201600,56527110,1128,1128,1128,1128,0
20230814,201500,56527110,1128,1128,1128,1128,0
20230814,201400,56527110,1128,1128,1128,1128,0
20230814,201300,56527110,1128,1128,1128,1128,0
20230814,201200,56527110,1128,1128,1128,1128,0
20230814,201100,56527110,1128,1128,1128,1128,0
20230814,201000,56527110,1128,1128,1128,1128,0
20230814,200900,56527110,1128,1128,1128,1128,0
20230814,200800,56527110,1128,1128,1128,1128,0
20230814,200700,56527110,1128,1128,1128,1128,0
20230814,200600,56527110,1128,1128,1128,1128,0
20230814,200500,56527110,1128,1128,1128,1128,0
20230814,200400,56527110,1128,1128,1128,1128,0
20230814,200300,56527110,1128,1128,1128,1128,0
20230814,200200,56527110,1128,1128,1128,1128,0
20230814,200100,56527110,1128,1128,1128,1128,0
20230814,200000,56527110,1128,1128,1128,1128,0
20230814,195900,56527110,1128,1128,1128,1128,0
20230814,195800,56527110,1128,1128,1128,1128,0
20230814,195700,56527110,1128,1128,1128,1128,0
20230814,195600,56527110,1128,1128,1128,1128,0
20230814,195500,56527110,1128,1128,1128,1128,0
20230814,195400,56527110,1128,1128,1128,1128,0
20230814,195300,56527110,1128,1128,1128,1128,0
20230814,195200,56527110,1128,1128,1128,1128,0
20230814,195100,56527110,1128,1128,1128,1128,7877
20230814,195000,56527110,1128,1128,1128,1128,0
20230814,194900,56527110,1128,1128,1128,1128,0
20230814,194800,56527110,1128,1128,1128,1128,0
20230814,194700,56527110,1128,1128,1128,1128,0
20230814,194600,56527110,1128,1128,1128,1128,0
20230814,194500,56527110,1128,1128,1128,1128,0
20230814,194400,56527110,1128,1128,1128,1128,0
20230814,194300,56527110,1128,1128,1128,1128,0
20230814,194200,56527110,1128,1128,1128,1128,0
20230814,194100,56527110,1128,1128,1128,1128,0
20230814,194000,56527110,1128,1128,1128,1128,0
20230814,193900,56527110,1128,1128,1128,1128,0
20230814,193800,56527110,1128,1128,1128,1128,0
20230814,193700,56527110,1128,1128,1128,1128,0
20230814,193600,56527110,1128,1128,1128,1128,0
20230814,193500,56527110,1128,1128,1128,1128,0
20230814,193400,56527110,1128,1128,1128,1128,0
20230814,193300,56527110,1128,1128,1128,1128,0
20230814,193200,56527110,1128,1128,1128,1128,0
20230814,193100,56527110,1128,1128,1128,1128,0
20230814,193000,56527110,1128,1128,1128,1128,0
20230814,192900,56527110,1128,1128,1128,1128,0
20230814,192800,56527110,1128,1128,1128,1128,0
20230814,192700,56527110,1128,1128,1128,1128,0
20230814,192600,56527110,1128,1128,1128,1128,0
20230814,192500,56527110,1128,1128,1128,1128,0
20230814,192400,56527110,1128,1128,1128,1128,0
20230814,192300,56527110,1128,1128,1128,1128,0
20230814,192200,56527110,1128,1128,1128,1128,0
20230814,192100,56527110,1128,1128,1128,1128,7877
20230814,192000,56527110,1128,1128,1128,1128,0
20230814,191900,56527110,1128,1128,1128,1128,0
20230814,191800,56527110,1128,1128,1128,1128,0
20230814,191700,56527110,1128,1128,1128,1128,0
20230814,191600,56527110,1128,1128,1128,1128,0
20230814,191500,56527110,1128,1128,1128,1128,0
20230814,191400,56527110,1128,1128,1128,1128,0
20230814,191300,56527110,1128,1128,1128,1128,0
20230814,191200,56527110,1128,1128,1128,1128,0
20230814,191100,56527110,1128,1128,1128,1128,0
20230814,191000,56527110,1128,1128,1128,1128,0
20230814,190900,56527110,1128,1128,1128,1128,0
20230814,190800,56527110,1128,1128,1128,1128,0
20230814,190700,56527110,1128,1128,1128,1128,0
20230814,190600,56527110,1128,1128,1128,1128,0
20230814,190500,56527110,1128,1128,1128,1128,0
20230814,190400,56527110,1128,1128,1128,1128,0
20230814,190300,56527110,1128,1128,1128,1128,0
20230814,190200,56527110,1128,1128,1128,1128,0
20230814,190100,56527110,1128,1128,1128,1128,0
20230814,190000,56527110,1128,1128,1128,1128,0
20230814,185900,56527110,1128,1128,1128,1128,0
20230814,185800,56527110,1128,1128,1128,1128,0
20230814,185700,56527110,1128,1128,1128,1128,0
20230814,185600,56527110,1128,1128,1128,1128,0
20230814,185500,56527110,1128,1128,1128,1128,0
20230814,185400,56527110,1128,1128,1128,1128,0
20230814,185300,56527110,1128,1128,1128,1128,0
20230814,185200,56527110,1128,1128,1128,1128,0
20230814,185100,56527110,1128,1128,1128,1128,7877
20230814,185000,56527110,1128,1128,1128,1128,0
20230814,184900,56527110,1128,1128,1128,1128,0
20230814,184800,56527110,1128,1128,1128,1128,0
20230814,184700,56527110,1128,1128,1128,1128,0
20230814,184600,56527110,1128,1128,1128,1128,0
20230814,184500,56527110,1128,1128,1128,1128,0
20230814,184400,56527110,1128,1128,1128,1128,0
20230814,184300,56527110,1128,1128,1128,1128,0
20230814,184200,56527110,1128,1128,1128,1128,0
20230814,184100,56527110,1128,1128,1128,1128,0
20230814,184000,56527110,1128,1128,1128,1128,0
20230814,183900,56527110,1128,1128,1128,1128,0
20230814,183800,56527110,1128,1128,1128,1128,0
20230814,183700,56527110,1128,1128,1128,1128,0
20230814,183600,56527110,1128,1128,1128,1128,0
20230814,183500,56527110,1128,1128,1128,1128,0
20230814,183400,56527110,1128,1128,1128,1128,0
20230814,183300,56527110,1128,1128,1128,1128,0
20230814,183200,56527110,1128,1128,1128,1128,0
20230814,183100,56527110,1128,1128,1128,1128,0
20230814,183000,56527110,1128,1128,1128,1128,0
20230814,182900,56527110,1128,1128,1128,1128,0
20230814,182800,56527110,1128,1128,1128,1128,0
20230814,182700,56527110,1128,1128,1128,1128,0
20230814,182600,56527110,1128,1128,1128,1128,0
20230814,182500,56527110,1128,1128,1128,1128,0
20230814,182400,56527110,1128,1128,1128,1128,0
20230814,182300,56527110,1128,1128,1128,1128,0
20230814,182200,56527110,1128,1128,1128,1128,0
20230814,182100,56527110,1128,1128,1128,1128,7877
20230814,182000,56527110,1128,1128,1128,1128,0
20230814,181900,56527110,1128,1128,1128,1128,0
20230814,181800,56527110,1128,1128,1128,1128,0
20230814,181700,56527110,1128,1128,1128,1128,0
20230814,181600,56527110,1128,1128,1128,1128,0
20230814,181500,56527110,1128,1128,1128,1128,0
20230814,181400,56527110,1128,1128,1128,1128,0
20230814,181300,56527110,1128,1128,1128,1128,0
20230814,181200,56527110,1128,1128,1128,1128,0
20230814,181100,56527110,1128,1128,1128,1128,0
20230814,181000,56527110,1128,1128,1128,1128,0
20230814,180900,56527110,1128,1128,1128,1128,0
20230814,180800,56527110,1128,1128,1128,1128,0
20230814,180700,56527110,1128,1128,1128,1128,0
20230814,180600,56527110,1128,1128,1128,1128,0
20230814,180500,56527110,1128,1128,1128,1128,0
20230814,180400,56527110,1128,1128,1128,1128,0
20230814,180300,56527110,1128,1128,1128,1128,0
20230814,180200,56527110,1128,1128,1128,1128,0
20230814,180100,56527110,1128,1128,1128,1128,0
20230814,180000,56527110,1128,1128,1128,1128,0
20230814,175900,56527110,1128,1128,1128,1128,0
20230814,175800,56527110,1128,1128,1128,1128,0
20230814,175700,56527110,1128,1128,1128,1128,0
20230814,175600,56527110,1128,1128,1128,1128,0
20230814,175500,56527110,1128,1128,1128,1128,0
20230814,175400,56527110,1128,1128,1128,1128,0
20230814,175300,56527110,1128,1128,1128,1128,0
20230814,175200,56527110,1128,1128,1128,1128,0
20230814,175100,56527110,1128,1128,1128,1128,7877
20230814,175000,56527110,1128,1128,1128,1128,0
20230814,174900,56527110,1128,1128,1128,1128,0
20230814,174800,56527110,1128,1128,1128,1128,0
20230814,174700,56527110,1128,1128,1128,1128,0
20230814,174600,56527110,1128,1128,1128,1128,0
20230814,174500,56527110,1128,1128,1128,1128,0
20230814,174400,56527110,1128,1128,1128,1128,0
20230814,174300,56527110,1128,1128,1128,1128,0
20230814,174200,56527110,1128,1128,1128,1128,0
20230814,174100,56527110,1128,1128,1128,1128,0
20230814,174000,56527110,1128,1128,1128,1128,0
20230814,173900,56527110,1128,1128,1128,1128,0
20230814,173800,56527110,1128,1128,1128,1128,0
20230814,173700,56527110,1128,1128,1128,1128,0
20230814,173600,56527110,1128,1128,1128,1128,0
20230814,173500,56527110,1128,1128,1128,1128,0
20230814,173400,56527110,1128,1128,1128,1128,0
20230814,173300,56527110,1128,1128,1128,1128,0
20230814,173200,56527110,1128,1128,1128,1128,0
20230814,173100,56527110,1128,1128,1128,1128,0
20230814,173000,56527110,1128,1128,1128,1128,0
20230814,172900,56527110,1128,1128,1128,1128,0
20230814,172800,56527110,1128,1128,1128,1128,0
20230814,172700,56527110,1128,1128,1128,1128,0
20230814,172600,56527110,1128,1128,1128,1128,0
20230814,172500,56527110,1128,1128,1128,1128,0
20230814,172400,56527110,1128,1128,1128,1128,0
20230814,172300,56527110,1128,1128,1128,1128,0
20230814,172200,56527110,1128,1128,1128,1128,0
20230814,172100,56527110,1128,1128,1128,1128,7877
20230814,172000,56527110,1128,1128,1128,1128,0
20230814,171900,56527110,1128,1128,1128,1128,0
20230814,171800,56527110,1128,1128,1128,1128,0
20230814,171700,56527110,1128,1128,1128,1128,0
20230814,171600,56527110,1128,1128,1128,1128,0
20230814,171500,56527110,1128,1128,1128,1128,0
20230814,171400,56527110,1128,1128,1128,1128,0
20230814,171300,56527110,1128,1128,1128,1128,0
20230814,171200,56527110,1128,1128,1128,1128,0
20230814,171100,56527110,1128,1128,1128,1128,0
20230814,171000,56527110,1128,1128,1128,1128,0
20230814,170900,56527110,1128,1128,1128,1128,0
20230814,170800,56527110,1128,1128,1128,1128,0
20230814,170700,56527110,1128,1128,1128,1128,0
20230814,170600,56527110,1128,1128,1128,1128,0
20230814,170500,56527110,1128,1128,1128,1128,0
20230814,170400,56527110,1128,1128,1128,1128,0
20230814,170300,56527110,1128,1128,1128,1128,0
20230814,170200,56527110,1128,1128,1128,1128,0
20230814,170100,56527110,1128,1128,1128,1128,0
20230814,170000,56527110,1128,1128,1128,1128,0
20230814,165900,56527110,1128,1128,1128,1128,0
20230814,165800,56527110,1128,1128,1128,1128,0
20230814,165700,56527110,1128,1128,1128,1128,0
20230814,165600,56527110,1128,1128,1128,1128,0
20230814,165500,56527110,1128,1128,1128,1128,0
20230814,165400,56527110,1128,1128,1128,1128,0
20230814,165300,56527110,1128,1128,1128,1128,0
20230814,165200,56527110,1128,1128,1128,1128,0
20230814,165100,56527110,1128,1128,1128,1128,7877
20230814,165000,56527110,1128,1128,1128,1128,0
20230814,164900,56527110,1128,1128,1128,1128,0
20230814,164800,56527110,1128,1128,1128,1128,0
20230814,164700,56527110,1128,1128,1128,1128,0
20230814,164600,56527110,1128,1128,1128,1128,0
20230814,164500,56527110,1128,1128,1128,1128,0
20230814,164400,56527110,1128,1128,1128,1128,0
20230814,164300,56527110,1128,1128,1128,1128,0
20230814,164200,56527110,1128,1128,1128,1128,0
20230814,164100,56527110,1128,1128,1128,1128,0
20230814,164000,56527110,1128,1128,1128,1128,0
20230814,163900,56527110,1128,1128,1128,1128,0
20230814,163800,56527110,1128,1128,1128,1128,0
20230814,163700,56527110,1128,1128,1128,1128,0
20230814,163600,56527110,1128,1128,1128,1128,0
20230814,163500,56527110,1128,1128,1128,1128,0
20230814,163400,56527110,1128,1128,1128,1128,0
20230814,163300,56527110,1128,1128,1128,1128,0
20230814,163200,56527110,1128,1128,1128,1128,0
20230814,163100,56527110,1128,1128,1128,1128,0
20230814,163000,56527110,1128,1128,1128,1128,0
20230814,162900,56527110,1128,1128,1128,1128,0
20230814,162800,56527110,1128,1128,1128,1128,0
20230814,162700,56527110,1128,1128,1128,1128,0
20230814,162600,56527110,1128,1128,1128,1128,0
20230814,162500,56527110,1128,1128,1128,1128,0
20230814,162400,56527110,1128,1128,1128,1128,0
20230814,162300,56527110,1128,1128,1128,1128,0
20230814,162200,56527110,1128,1128,1128,1128,0
20230814,162100,56527110,1128,1128,1128,1128,7877
20230814,162000,56527110,1128,1128,1128,1128,0
20230814,161900,56527110,1128,1128,1128,1128,0
20230814,161800,56527110,1128,1128,1128,1128,0
20230814,161700,56527110,1128,1128,1128,1128,0
20230814,161600,56527110,1128,1128,1128,1128,0
20230814,161500,56527110,1128,1128,1128,1128,0
20230814,161400,56527110,1128,1128,1128,1128,0
20230814,161300,56527110,1128,1128,1128,1128,0
20230814,161200,56527110,1128,1128,1128,1128,0
20230814,161100,56527110,1128,1128,1128,1128,0
20230814,161000,56527110,1128,1128,1128,1128,0
20230814,160900,56527110,1128,1128,1128,1128,0
20230814,160800,56527110,1128,1128,1128,1128,0
20230814,160700,56527110,1128,1128,1128,1128,0
20230814,160600,56527110,1128,1128,1128,1128,0
20230814,160500,56527110,1128,1128,1128,1128,0
20230814,160400,56527110,1128,1128,1128,1128,0
20230814,160300,56527110,1128,1128,1128,1128,0
20230814,160200,56527110,1128,1128,1128,1128,0
20230814,160100,56527110,1128,1128,1128,1128,0
20230814,160000,56527110,1128,1128,1128,1128,0
20230814,155900,56527110,1128,1128,1128,1128,0
20230814,155800,56527110,1128,1128,1128,1128,0
20230814,155700,56527110,1128,1128,1128,1128,0
20230814,155600,56527110,1128,1128,1128,1128,0
20230814,155500,56527110,1128,1128,1128,1128,0
20230814,155400,56527110,1128,1128,1128,1128,0
20230814,155300,56527110,1128,1128,1128,1128,0
20230814,155200,56527110,1128,1128,1128,1128,0
20230814,155100,56527110,1128,1128,1128,1128,7877
20230814,155000,56527110,1128,1128,1128,1128,0
20230814,154900,56527110,1128,1128,1128,1128,0
20230814,154800,56527110,1128,1128,1128,1128,0
20230814,154700,56527110,1128,1128,1128,1128,0
20230814,154600,56527110,1128,1128,1128,1128,0
20230814,154500,56527110,1128,1128,1128,1128,0
20230814,154400,56527110,1128,1128,1128,1128,0
20230814,154300,56527110,1128,1128,1128,1128,0
20230814,154200,56527110,1128,1128,1128,1128,0
20230814,154100,56527110,1128,1128,1128,1128,0
20230814,154000,56527110,1128,1128,1128,1128,0
20230814,153900,56527110,1128,1128,1128,1128,0
20230814,153800,56527110,1128,1128,1128,1128,0
20230814,153700,56527110,1128,1128,1128,1128,0
20230814,153600,56527110,1128,1128,1128,1128,0
20230814,153500,56527110,1128,1128,1128,1128,0
20230814,153400,56527110,1128,1128,1128,1128,0
20230814,153300,56527110,1128,1128,1128,1128,0
20230814,153200,56527110,1128,1128,1128,1128,0
20230814,153100,56527110,1128,1128,1128,1128,0
20230814,153000,56527110,1128,1128,1128,1128,7877
20230814,152900,47641854,1132,1132,1132,1132,0
20230814,152800,47641854,1132,1132,1132,1132,0
20230814,152700,47641854,1132,1132,1132,1132,0
20230814,152600,47641854,1132,1132,1132,1132,0
20230814,152500,47641854,1132,1132,1132,1132,0
20230814,152400,47641854,1132,1132,1132,1132,0
20230814,152300,47641854,1132,1132,1132,1132,0
20230814,152200,47641854,1132,1132,1132,1132,0
20230814,152100,47641854,1132,1132,1132,1132,0
20230814,152000,47641854,1132,1132,1132,1132,0
20230814,151900,47641854,1132,1136,1136,1132,1280
20230814,151800,46191162,1136,1136,1136,1136,8
20230814,151700,46182074,1136,1136,1136,1136,6
20230814,151600,46175258,1136,1136,1136,1136,0
20230814,151500,46175258,1136,1136,1136,1136,0
20230814,151400,46175258,1136,1136,1136,1136,1196
20230814,151300,44816602,1136,1136,1136,1136,112
20230814,151200,44689370,1136,1136,1136,1136,1
20230814,151100,44688234,1131,1131,1131,1131,0
20230814,151000,44688234,1131,1132,1132,1131,11
20230814,150900,44675783,1131,1131,1131,1131,0
20230814,150800,44675783,1131,1131,1131,1131,92
20230814,150700,44571731,1131,1131,1131,1131,0
20230814,150600,44571731,1131,1131,1131,1131,0
20230814,150500,44571731,1131,1131,1131,1131,92
20230814,150400,44467679,1131,1131,1131,1131,0
20230814,150300,44467679,1131,1131,1131,1131,0
20230814,150200,44467679,1131,1131,1131,1131,0
20230814,150100,44467679,1131,1131,1131,1131,0
20230814,150000,44467679,1131,1131,1131,1131,92
20230814,145900,44363627,1131,1131,1131,1131,0
20230814,145800,44363627,1131,1131,1131,1131,0
20230814,145700,44363627,1131,1131,1131,1131,0
20230814,145600,44363627,1131,1131,1131,1131,0
20230814,145500,44363627,1131,1131,1131,1131,92
20230814,145400,44259575,1128,1137,1137,1128,12642
20230814,145300,29990402,1143,1143,1143,1143,1
20230814,145200,29989259,1132,1132,1132,1132,0
20230814,145100,29989259,1132,1132,1132,1132,0
20230814,145000,29989259,1132,1136,1136,1132,92
20230814,144900,29884823,1136,1136,1136,1136,0
20230814,144800,29884823,1136,1136,1136,1136,0
20230814,144700,29884823,1136,1136,1136,1136,0
20230814,144600,29884823,1136,1137,1137,1136,1700
20230814,144500,27953103,1137,1137,1137,1137,91
20230814,144400,27849636,1144,1144,1144,1144,0
20230814,144300,27849636,1144,1144,1144,1144,0
20230814,144200,27849636,1144,1144,1144,1144,1
20230814,144100,27848492,1136,1136,1136,1136,0
20230814,144000,27848492,1136,1136,1136,1136,0
20230814,143900,27848492,1136,1136,1136,1136,0
20230814,143800,27848492,1136,1136,1136,1136,0
20230814,143700,27848492,1136,1136,1136,1136,0
20230814,143600,27848492,1136,1136,1136,1136,0
20230814,143500,27848492,1136,1136,1136,1136,0
20230814,143400,27848492,1136,1136,1136,1136,0
20230814,143300,27848492,1136,1136,1136,1136,0
20230814,143200,27848492,1136,1136,1136,1136,15
20230814,143100,27831452,1144,1144,1144,1144,1
20230814,143000,27830308,1136,1136,1136,1136,0
20230814,142900,27830308,1136,1136,1136,1136,0
20230814,142800,27830308,1136,1136,1136,1136,0
20230814,142700,27830308,1136,1136,1136,1136,0
20230814,142600,27830308,1136,1136,1136,1136,0
20230814,142500,27830308,1136,1136,1136,1136,0
20230814,142400,27830308,1136,1136,1136,1136,0
20230814,142300,27830308,1136,1136,1136,1136,0
20230814,142200,27830308,1136,1136,1136,1136,0
20230814,142100,27830308,1136,1136,1136,1136,0
20230814,142000,27830308,1136,1136,1136,1136,0
20230814,141900,27830308,1136,1136,1136,1136,0
20230814,141800,27830308,1136,1136,1136,1136,0
20230814,141700,27830308,1136,1136,1136,1136,0
20230814,141600,27830308,1136,1136,1136,1136,0
20230814,141500,27830308,1136,1136,1136,1136,0
20230814,141400,27830308,1136,1136,1136,1136,0
20230814,141300,27830308,1136,1136,1136,1136,0
20230814,141200,27830308,1136,1136,1136,1136,0
20230814,141100,27830308,1136,1136,1136,1136,0
20230814,141000,27830308,1136,1136,1136,1136,0
20230814,140900,27830308,1136,1136,1136,1136,1
20230814,140800,27829172,1144,1144,1144,1144,0
20230814,140700,27829172,1144,1144,1144,1144,0
20230814,140600,27829172,1144,1144,1144,1144,0
20230814,140500,27829172,1144,1144,1144,1144,1
20230814,140400,27828028,1141,1141,1141,1141,0
20230814,140300,27828028,1141,1141,1141,1141,0
20230814,140200,27828028,1141,1141,1141,1141,0
20230814,140100,27828028,1141,1141,1141,1141,0
20230814,140000,27828028,1141,1141,1141,1141,0
20230814,135900,27828028,1141,1141,1141,1141,0
20230814,135800,27828028,1141,1141,1141,1141,0
20230814,135700,27828028,1141,1139,1141,1139,2
20230814,135600,27825748,1137,1137,1137,1137,0
20230814,135500,27825748,1137,1137,1137,1137,0
20230814,135400,27825748,1137,1137,1137,1137,1
20230814,135300,27824611,1136,1136,1136,1136,52
20230814,135200,27765539,1135,1132,1135,1132,1830
20230814,135100,25688969,1134,1134,1134,1134,0
20230814,135000,25688969,1134,1134,1134,1134,300
20230814,134900,25348769,1129,1129,1129,1129,0
20230814,134800,25348769,1129,1128,1129,1126,158
20230814,134700,25170698,1127,1127,1127,1127,0
20230814,134600,25170698,1127,1127,1127,1127,0
20230814,134500,25170698,1127,1127,1127,1127,0
20230814,134400,25170698,1127,1127,1127,1127,0
20230814,134300,25170698,1127,1127,1127,1127,0
20230814,134200,25170698,1127,1127,1127,1127,5
20230814,134100,25165063,1127,1127,1127,1127,0
20230814,134000,25165063,1127,1127,1127,1127,0
20230814,133900,25165063,1127,1127,1127,1127,0
20230814,133800,25165063,1127,1127,1127,1127,0
20230814,133700,25165063,1127,1127,1127,1127,0
20230814,133600,25165063,1127,1127,1127,1127,0
20230814,133500,25165063,1127,1127,1127,1127,0
20230814,133400,25165063,1127,1127,1127,1127,0
20230814,133300,25165063,1127,1127,1127,1127,0
20230814,133200,25165063,1127,1129,1129,1127,2
20230814,133100,25162807,1130,1130,1130,1130,0
20230814,133000,25162807,1130,1131,1131,1130,421
20230814,132900,24686757,1131,1131,1131,1131,0
20230814,132800,24686757,1131,1131,1131,1131,0
20230814,132700,24686757,1131,1131,1131,1131,0
20230814,132600,24686757,1131,1131,1131,1131,0
20230814,132500,24686757,1131,1131,1131,1131,0
20230814,132400,24686757,1131,1131,1131,1131,0
20230814,132300,24686757,1131,1131,1131,1131,0
20230814,132200,24686757,1131,1131,1131,1131,0
20230814,132100,24686757,1131,1131,1131,1131,0
20230814,132000,24686757,1131,1131,1131,1131,0
20230814,131900,24686757,1131,1131,1131,1131,0
20230814,131800,24686757,1131,1131,1131,1131,41
20230814,131700,24640386,1135,1135,1135,1135,0
20230814,131600,24640386,1135,1135,1135,1135,0
20230814,131500,24640386,1135,1135,1135,1135,0
20230814,131400,24640386,1135,1135,1135,1135,0
20230814,131300,24640386,1135,1135,1135,1135,0
20230814,131200,24640386,1135,1135,1135,1135,0
20230814,131100,24640386,1135,1135,1135,1135,0
20230814,131000,24640386,1135,1134,1135,1134,3
20230814,130900,24636982,1131,1131,1131,1131,1
20230814,130800,24635851,1131,1131,1131,1131,0
20230814,130700,24635851,1131,1131,1131,1131,0
20230814,130600,24635851,1131,1131,1131,1131,0
20230814,130500,24635851,1131,1131,1131,1131,0
20230814,130400,24635851,1131,1131,1131,1131,0
20230814,130300,24635851,1131,1131,1131,1131,0
20230814,130200,24635851,1131,1134,1134,1131,1306
20230814,130100,23156777,1135,1135,1135,1135,0
20230814,130000,23156777,1135,1135,1135,1135,0
20230814,125900,23156777,1135,1135,1135,1135,0
20230814,125800,23156777,1135,1135,1135,1135,0
20230814,125700,23156777,1135,1135,1135,1135,0
20230814,125600,23156777,1135,1135,1135,1135,0
20230814,125500,23156777,1135,1135,1135,1135,0
20230814,125400,23156777,1135,1135,1135,1135,0
20230814,125300,23156777,1135,1135,1135,1135,0
20230814,125200,23156777,1135,1135,1135,1135,0
20230814,125100,23156777,1135,1135,1135,1135,0
20230814,125000,23156777,1135,1135,1135,1135,0
20230814,124900,23156777,1135,1135,1135,1135,0
20230814,124800,23156777,1135,1135,1135,1135,0
20230814,124700,23156777,1135,1135,1135,1135,3
20230814,124600,23153372,1136,1136,1136,1136,0
20230814,124500,23153372,1136,1136,1136,1136,0
20230814,124400,23153372,1136,1136,1136,1136,0
20230814,124300,23153372,1136,1136,1136,1136,0
20230814,124200,23153372,1136,1136,1136,1136,0
20230814,124100,23153372,1136,1136,1136,1136,223
20230814,124000,22900044,1135,1135,1135,1135,362
20230814,123900,22489174,1135,1135,1135,1135,0
20230814,123800,22489174,1135,1135,1135,1135,3000
20230814,123700,19084174,1136,1136,1136,1136,0
20230814,123600,19084174,1136,1136,1136,1136,900
20230814,123500,18061774,1136,1136,1136,1136,0
20230814,123400,18061774,1136,1136,1136,1136,0
20230814,123300,18061774,1136,1136,1136,1136,0
20230814,123200,18061774,1136,1136,1136,1136,0
20230814,123100,18061774,1136,1136,1136,1136,0
20230814,123000,18061774,1136,1136,1136,1136,0
20230814,122900,18061774,1136,1136,1136,1136,0
20230814,122800,18061774,1136,1136,1136,1136,428
20230814,122700,17575566,1136,1136,1136,1136,0
20230814,122600,17575566,1136,1136,1136,1136,0
20230814,122500,17575566,1136,1136,1136,1136,0
20230814,122400,17575566,1136,1136,1136,1136,0
20230814,122300,17575566,1136,1136,1136,1136,0
20230814,122200,17575566,1136,1136,1136,1136,0
20230814,122100,17575566,1136,1136,1136,1136,0
20230814,122000,17575566,1136,1136,1136,1136,0
20230814,121900,17575566,1136,1136,1136,1136,1
20230814,121800,17574430,1137,1137,1137,1137,200
20230814,121700,17347030,1137,1137,1137,1137,68
20230814,121600,17269714,1135,1135,1135,1135,0
20230814,121500,17269714,1135,1135,1135,1135,1
20230814,121400,17268579,1136,1136,1136,1136,0
20230814,121300,17268579,1136,1136,1136,1136,0
20230814,121200,17268579,1136,1136,1136,1136,0
20230814,121100,17268579,1136,1136,1136,1136,0
20230814,121000,17268579,1136,1137,1137,1136,859
20230814,120900,16292721,1138,1138,1138,1138,0
20230814,120800,16292721,1138,1138,1138,1138,0
20230814,120700,16292721,1138,1138,1138,1138,0
20230814,120600,16292721,1138,1138,1138,1138,0
20230814,120500,16292721,1138,1138,1138,1138,0
20230814,120400,16292721,1138,1138,1138,1138,0
20230814,120300,16292721,1138,1138,1138,1138,0
20230814,120200,16292721,1138,1138,1138,1138,0
20230814,120100,16292721,1138,1138,1138,1138,0
20230814,120000,16292721,1138,1138,1138,1138,0
20230814,115900,16292721,1138,1138,1138,1138,0
20230814,115800,16292721,1138,1138,1138,1138,0
20230814,115700,16292721,1138,1138,1138,1138,0
20230814,115600,16292721,1138,1138,1138,1138,0
20230814,115500,16292721,1138,1138,1138,1138,0
20230814,115400,16292721,1138,1138,1138,1138,0
20230814,115300,16292721,1138,1138,1138,1138,0
20230814,115200,16292721,1138,1138,1138,1138,0
20230814,115100,16292721,1138,1138,1138,1138,0
20230814,115000,16292721,1138,1138,1138,1138,0
20230814,114900,16292721,1138,1138,1138,1138,6
20230814,114800,16285893,1138,1138,1138,1138,0
20230814,114700,16285893,1138,1138,1138,1138,0
20230814,114600,16285893,1138,1138,1138,1138,0
20230814,114500,16285893,1138,1138,1138,1138,0
20230814,114400,16285893,1138,1138,1138,1138,0
20230814,114300,16285893,1138,1138,1138,1138,0
20230814,114200,16285893,1138,1138,1138,1138,0
20230814,114100,16285893,1138,1138,1138,1138,0
20230814,114000,16285893,1138,1138,1138,1138,0
20230814,113900,16285893,1138,1138,1138,1138,0
20230814,113800,16285893,1138,1138,1138,1138,0
20230814,113700,16285893,1138,1138,1138,1138,0
20230814,113600,16285893,1138,1138,1138,1138,66
20230814,113500,16210785,1138,1138,1138,1138,105
20230814,113400,16091295,1138,1139,1139,1138,39
20230814,113300,16046875,1142,1142,1142,1142,0
20230814,113200,16046875,1142,1142,1142,1142,0
20230814,113100,16046875,1142,1142,1142,1142,0
20230814,113000,16046875,1142,1142,1142,1142,0
20230814,112900,16046875,1142,1142,1142,1142,1
20230814,112800,16045733,1138,1138,1138,1138,0
20230814,112700,16045733,1138,1138,1138,1138,0
20230814,112600,16045733,1138,1138,1138,1138,0
20230814,112500,16045733,1138,1138,1138,1138,0
20230814,112400,16045733,1138,1138,1138,1138,0
20230814,112300,16045733,1138,1138,1138,1138,0
20230814,112200,16045733,1138,1138,1138,1138,0
20230814,112100,16045733,1138,1138,1138,1138,0
20230814,112000,16045733,1138,1138,1138,1138,0
20230814,111900,16045733,1138,1138,1138,1138,0
20230814,111800,16045733,1138,1138,1138,1138,0
20230814,111700,16045733,1138,1138,1138,1138,0
20230814,111600,16045733,1138,1138,1138,1138,0
20230814,111500,16045733,1138,1138,1138,1138,0
20230814,111400,16045733,1138,1138,1138,1138,0
20230814,111300,16045733,1138,1138,1138,1138,0
20230814,111200,16045733,1138,1138,1138,1138,0
20230814,111100,16045733,1138,1138,1138,1138,0
20230814,111000,16045733,1138,1138,1138,1138,0
20230814,110900,16045733,1138,1138,1138,1138,0
20230814,110800,16045733,1138,1138,1138,1138,0
20230814,110700,16045733,1138,1138,1138,1138,0
20230814,110600,16045733,1138,1138,1138,1138,0
20230814,110500,16045733,1138,1138,1138,1138,0
20230814,110400,16045733,1138,1138,1138,1138,0
20230814,110300,16045733,1138,1140,1140,1138,551
20230814,110200,15418308,1141,1141,1141,1141,121
20230814,110100,15280247,1145,1145,1145,1145,0
20230814,110000,15280247,1145,1145,1145,1145,0
20230814,105900,15280247,1145,1145,1145,1145,0
20230814,105800,15280247,1145,1145,1145,1145,0
20230814,105700,15280247,1145,1145,1145,1145,0
20230814,105600,15280247,1145,1145,1145,1145,0
20230814,105500,15280247,1145,1145,1145,1145,0
20230814,105400,15280247,1145,1145,1145,1145,0
20230814,105300,15280247,1145,1145,1145,1145,0
20230814,105200,15280247,1145,1145,1145,1145,0
20230814,105100,15280247,1145,1145,1145,1145,0
20230814,105000,15280247,1145,1145,1145,1145,0
20230814,104900,15280247,1145,1145,1145,1145,0
20230814,104800,15280247,1145,1145,1145,1145,0
20230814,104700,15280247,1145,1145,1145,1145,0
20230814,104600,15280247,1145,1145,1145,1145,0
20230814,104500,15280247,1145,1145,1145,1145,10
20230814,104400,15268797,1145,1145,1145,1145,0
20230814,104300,15268797,1145,1145,1145,1145,0
20230814,104200,15268797,1145,1145,1145,1145,0
20230814,104100,15268797,1145,1145,1145,1145,0
20230814,104000,15268797,1145,1145,1145,1145,0
20230814,103900,15268797,1145,1145,1145,1145,0
20230814,103800,15268797,1145,1145,1145,1145,0
20230814,103700,15268797,1145,1145,1145,1145,0
20230814,103600,15268797,1145,1145,1145,1145,0
20230814,103500,15268797,1145,1145,1145,1145,0
20230814,103400,15268797,1145,1145,1145,1145,1921
20230814,103300,13069252,1140,1140,1140,1140,0
20230814,103200,13069252,1140,1140,1140,1140,0
20230814,103100,13069252,1140,1140,1140,1140,0
20230814,103000,13069252,1140,1140,1140,1140,0
20230814,102900,13069252,1140,1140,1140,1140,0
20230814,102800,13069252,1140,1140,1140,1140,0
20230814,102700,13069252,1140,1141,1141,1140,1000
20230814,102600,11928603,1140,1140,1140,1140,0
20230814,102500,11928603,1140,1140,1140,1140,1
20230814,102400,11927463,1140,1142,1142,1140,5188
20230814,102300,6009703,1142,1142,1142,1142,0
20230814,102200,6009703,1142,1142,1142,1142,0
20230814,102100,6009703,1142,1142,1142,1142,0
20230814,102000,6009703,1142,1142,1142,1142,0
20230814,101900,6009703,1142,1142,1142,1142,0
20230814,101800,6009703,1142,1142,1142,1142,0
20230814,101700,6009703,1142,1142,1142,1142,0
20230814,101600,6009703,1142,1142,1142,1142,0
20230814,101500,6009703,1142,1142,1142,1142,1
20230814,101400,6008561,1143,1143,1143,1143,52
20230814,101300,5949125,1143,1143,1143,1143,0
20230814,101200,5949125,1143,1143,1143,1143,0
20230814,101100,5949125,1143,1143,1143,1143,0
20230814,101000,5949125,1143,1143,1143,1143,0
20230814,100900,5949125,1143,1143,1143,1143,0
20230814,100800,5949125,1143,1143,1143,1143,148
20230814,100700,5779961,1143,1143,1143,1143,0
20230814,100600,5779961,1143,1143,1143,1143,0
20230814,100500,5779961,1143,1143,1143,1143,0
20230814,100400,5779961,1143,1143,1143,1143,0
20230814,100300,5779961,1143,1143,1143,1143,0
20230814,100200,5779961,1143,1143,1143,1143,0
20230814,100100,5779961,1143,1143,1143,1143,5
20230814,100000,5774246,1142,1142,1142,1142,0
20230814,095900,5774246,1142,1142,1142,1142,0
20230814,095800,5774246,1142,1142,1142,1142,0
20230814,095700,5774246,1142,1142,1142,1142,112
20230814,095600,5646342,1141,1141,1141,1141,0
20230814,095500,5646342,1141,1142,1142,1141,549
20230814,095400,5019752,1141,1141,1141,1141,0
20230814,095300,5019752,1141,1141,1141,1141,0
20230814,095200,5019752,1141,1141,1141,1141,0
20230814,095100,5019752,1141,1141,1141,1141,0
20230814,095000,5019752,1141,1141,1141,1141,0
20230814,094900,5019752,1141,1141,1141,1141,0
20230814,094800,5019752,1141,1143,1143,1141,400
20230814,094700,4563088,1147,1147,1147,1147,0
20230814,094600,4563088,1147,1145,1147,1145,774
20230814,094500,3675620,1145,1145,1145,1145,0
20230814,094400,3675620,1145,1145,1145,1145,0
20230814,094300,3675620,1145,1145,1145,1145,337
20230814,094200,3289755,1146,1146,1146,1146,0
20230814,094100,3289755,1146,1146,1146,1146,0
20230814,094000,3289755,1146,1146,1146,1146,65
20230814,093900,3215265,1148,1148,1148,1148,0
20230814,093800,3215265,1148,1148,1148,1148,0
20230814,093700,3215265,1148,1148,1148,1148,0
20230814,093600,3215265,1148,1148,1148,1148,0
20230814,093500,3215265,1148,1148,1148,1148,0
20230814,093400,3215265,1148,1148,1148,1148,0
20230814,093300,3215265,1148,1148,1148,1148,0
20230814,093200,3215265,1148,1148,1148,1148,0
20230814,093100,3215265,1148,1148,1148,1148,0
20230814,093000,3215265,1148,1148,1148,1148,7
20230814,092900,3207229,1148,1148,1148,1148,0
20230814,092800,3207229,1148,1148,1148,1148,1
20230814,092700,3206081,1145,1145,1145,1145,0
20230814,092600,3206081,1145,1145,1145,1145,0
20230814,092500,3206081,1145,1145,1145,1145,0
20230814,092400,3206081,1145,1145,1145,1145,0
20230814,092300,3206081,1145,1145,1145,1145,0
20230814,092200,3206081,1145,1145,1145,1145,0
20230814,092100,3206081,1145,1145,1145,1145,111
20230814,092000,3078986,1146,1146,1146,1146,0
20230814,091900,3078986,1146,1146,1146,1146,0
20230814,091800,3078986,1146,1146,1146,1146,36
20230814,091700,3037730,1149,1149,1149,1149,0
20230814,091600,3037730,1149,1146,1149,1146,2
20230814,091500,3035435,1144,1144,1144,1144,0
20230814,091400,3035435,1144,1144,1144,1144,0
20230814,091300,3035435,1144,1144,1144,1144,0
20230814,091200,3035435,1144,1144,1144,1144,2
20230814,091100,3033147,1147,1147,1147,1147,0
20230814,091000,3033147,1147,1147,1147,1147,10
20230814,090900,3021677,1147,1147,1147,1147,31
20230814,090800,2986120,1141,1147,1147,1141,438
20230814,090700,2486046,1143,1143,1143,1143,0
20230814,090600,2486046,1143,1145,1145,1143,1875
20230814,090500,341173,1149,1149,1149,1149,0
20230814,090400,341173,1149,1149,1149,1149,0
20230814,090300,341173,1149,1149,1149,1149,0
20230814,090200,341173,1149,1149,1149,1149,30
20230814,090100,306703,1145,1145,1145,1145,13
20230814,090000,291818,1149,1149,1149,1145,254