KissMeData/005110/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184200,200647025,410,410,410,410,9185
20230814,184100,200647025,410,410,410,410,0
20230814,184000,200647025,410,410,410,410,0
20230814,183900,200647025,410,410,410,410,0
20230814,183800,200647025,410,410,410,410,0
20230814,183700,200647025,410,410,410,410,0
20230814,183600,200647025,410,410,410,410,0
20230814,183500,200647025,410,410,410,410,0
20230814,183400,200647025,410,410,410,410,0
20230814,183300,200647025,410,410,410,410,0
20230814,183200,200647025,410,410,410,410,0
20230814,183100,200647025,410,410,410,410,0
20230814,183000,200647025,410,410,410,410,0
20230814,182900,200647025,410,410,410,410,0
20230814,182800,200647025,410,410,410,410,0
20230814,182700,200647025,410,410,410,410,0
20230814,182600,200647025,410,410,410,410,0
20230814,182500,200647025,410,410,410,410,0
20230814,182400,200647025,410,410,410,410,0
20230814,182300,200647025,410,410,410,410,0
20230814,182200,200647025,410,410,410,410,0
20230814,182100,200647025,410,410,410,410,0
20230814,182000,200647025,410,410,410,410,0
20230814,181900,200647025,410,410,410,410,0
20230814,181800,200647025,410,410,410,410,0
20230814,181700,200647025,410,410,410,410,0
20230814,181600,200647025,410,410,410,410,0
20230814,181500,200647025,410,410,410,410,0
20230814,181400,200647025,410,410,410,410,0
20230814,181300,200647025,410,410,410,410,0
20230814,181200,200647025,410,410,410,410,9185
20230814,181100,200647025,410,410,410,410,0
20230814,181000,200647025,410,410,410,410,0
20230814,180900,200647025,410,410,410,410,0
20230814,180800,200647025,410,410,410,410,0
20230814,180700,200647025,410,410,410,410,0
20230814,180600,200647025,410,410,410,410,0
20230814,180500,200647025,410,410,410,410,0
20230814,180400,200647025,410,410,410,410,0
20230814,180300,200647025,410,410,410,410,0
20230814,180200,200647025,410,410,410,410,0
20230814,180100,200647025,410,410,410,410,0
20230814,180000,200647025,410,410,410,410,0
20230814,175900,200647025,410,410,410,410,0
20230814,175800,200647025,410,410,410,410,0
20230814,175700,200647025,410,410,410,410,0
20230814,175600,200647025,410,410,410,410,0
20230814,175500,200647025,410,410,410,410,0
20230814,175400,200647025,410,410,410,410,0
20230814,175300,200647025,410,410,410,410,0
20230814,175200,200647025,410,410,410,410,0
20230814,175100,200647025,410,410,410,410,0
20230814,175000,200647025,410,410,410,410,0
20230814,174900,200647025,410,410,410,410,0
20230814,174800,200647025,410,410,410,410,0
20230814,174700,200647025,410,410,410,410,0
20230814,174600,200647025,410,410,410,410,0
20230814,174500,200647025,410,410,410,410,0
20230814,174400,200647025,410,410,410,410,0
20230814,174300,200647025,410,410,410,410,0
20230814,174200,200647025,410,410,410,410,9185
20230814,174100,200647025,410,410,410,410,0
20230814,174000,200647025,410,410,410,410,0
20230814,173900,200647025,410,410,410,410,0
20230814,173800,200647025,410,410,410,410,0
20230814,173700,200647025,410,410,410,410,0
20230814,173600,200647025,410,410,410,410,0
20230814,173500,200647025,410,410,410,410,0
20230814,173400,200647025,410,410,410,410,0
20230814,173300,200647025,410,410,410,410,0
20230814,173200,200647025,410,410,410,410,0
20230814,173100,200647025,410,410,410,410,0
20230814,173000,200647025,410,410,410,410,0
20230814,172900,200647025,410,410,410,410,0
20230814,172800,200647025,410,410,410,410,0
20230814,172700,200647025,410,410,410,410,0
20230814,172600,200647025,410,410,410,410,0
20230814,172500,200647025,410,410,410,410,0
20230814,172400,200647025,410,410,410,410,0
20230814,172300,200647025,410,410,410,410,0
20230814,172200,200647025,410,410,410,410,0
20230814,172100,200647025,410,410,410,410,0
20230814,172000,200647025,410,410,410,410,0
20230814,171900,200647025,410,410,410,410,0
20230814,171800,200647025,410,410,410,410,0
20230814,171700,200647025,410,410,410,410,0
20230814,171600,200647025,410,410,410,410,0
20230814,171500,200647025,410,410,410,410,0
20230814,171400,200647025,410,410,410,410,0
20230814,171300,200647025,410,410,410,410,0
20230814,171200,200647025,410,410,410,410,9185
20230814,171100,200647025,410,410,410,410,0
20230814,171000,200647025,410,410,410,410,0
20230814,170900,200647025,410,410,410,410,0
20230814,170800,200647025,410,410,410,410,0
20230814,170700,200647025,410,410,410,410,0
20230814,170600,200647025,410,410,410,410,0
20230814,170500,200647025,410,410,410,410,0
20230814,170400,200647025,410,410,410,410,0
20230814,170300,200647025,410,410,410,410,0
20230814,170200,200647025,410,410,410,410,0
20230814,170100,200647025,410,410,410,410,0
20230814,170000,200647025,410,410,410,410,0
20230814,165900,200647025,410,410,410,410,0
20230814,165800,200647025,410,410,410,410,0
20230814,165700,200647025,410,410,410,410,0
20230814,165600,200647025,410,410,410,410,0
20230814,165500,200647025,410,410,410,410,0
20230814,165400,200647025,410,410,410,410,0
20230814,165300,200647025,410,410,410,410,0
20230814,165200,200647025,410,410,410,410,0
20230814,165100,200647025,410,410,410,410,0
20230814,165000,200647025,410,410,410,410,0
20230814,164900,200647025,410,410,410,410,0
20230814,164800,200647025,410,410,410,410,0
20230814,164700,200647025,410,410,410,410,0
20230814,164600,200647025,410,410,410,410,0
20230814,164500,200647025,410,410,410,410,0
20230814,164400,200647025,410,410,410,410,0
20230814,164300,200647025,410,410,410,410,0
20230814,164200,200647025,410,410,410,410,9185
20230814,164100,200647025,410,410,410,410,0
20230814,164000,200647025,410,410,410,410,0
20230814,163900,200647025,410,410,410,410,0
20230814,163800,200647025,410,410,410,410,0
20230814,163700,200647025,410,410,410,410,0
20230814,163600,200647025,410,410,410,410,0
20230814,163500,200647025,410,410,410,410,0
20230814,163400,200647025,410,410,410,410,0
20230814,163300,200647025,410,410,410,410,0
20230814,163200,200647025,410,410,410,410,0
20230814,163100,200647025,410,410,410,410,0
20230814,163000,200647025,410,410,410,410,0
20230814,162900,200647025,410,410,410,410,0
20230814,162800,200647025,410,410,410,410,0
20230814,162700,200647025,410,410,410,410,0
20230814,162600,200647025,410,410,410,410,0
20230814,162500,200647025,410,410,410,410,0
20230814,162400,200647025,410,410,410,410,0
20230814,162300,200647025,410,410,410,410,0
20230814,162200,200647025,410,410,410,410,0
20230814,162100,200647025,410,410,410,410,0
20230814,162000,200647025,410,410,410,410,0
20230814,161900,200647025,410,410,410,410,0
20230814,161800,200647025,410,410,410,410,0
20230814,161700,200647025,410,410,410,410,0
20230814,161600,200647025,410,410,410,410,0
20230814,161500,200647025,410,410,410,410,0
20230814,161400,200647025,410,410,410,410,0
20230814,161300,200647025,410,410,410,410,0
20230814,161200,200647025,410,410,410,410,9185
20230814,161100,200647025,410,410,410,410,0
20230814,161000,200647025,410,410,410,410,0
20230814,160900,200647025,410,410,410,410,0
20230814,160800,200647025,410,410,410,410,0
20230814,160700,200647025,410,410,410,410,0
20230814,160600,200647025,410,410,410,410,0
20230814,160500,200647025,410,410,410,410,0
20230814,160400,200647025,410,410,410,410,0
20230814,160300,200647025,410,410,410,410,0
20230814,160200,200647025,410,410,410,410,0
20230814,160100,200647025,410,410,410,410,0
20230814,160000,200647025,410,410,410,410,0
20230814,155900,200647025,410,410,410,410,0
20230814,155800,200647025,410,410,410,410,0
20230814,155700,200647025,410,410,410,410,0
20230814,155600,200647025,410,410,410,410,0
20230814,155500,200647025,410,410,410,410,0
20230814,155400,200647025,410,410,410,410,0
20230814,155300,200647025,410,410,410,410,0
20230814,155200,200647025,410,410,410,410,0
20230814,155100,200647025,410,410,410,410,0
20230814,155000,200647025,410,410,410,410,0
20230814,154900,200647025,410,410,410,410,0
20230814,154800,200647025,410,410,410,410,0
20230814,154700,200647025,410,410,410,410,0
20230814,154600,200647025,410,410,410,410,0
20230814,154500,200647025,410,410,410,410,0
20230814,154400,200647025,410,410,410,410,0
20230814,154300,200647025,410,410,410,410,0
20230814,154200,200647025,410,410,410,410,9185
20230814,154100,200647025,410,410,410,410,0
20230814,154000,200647025,410,410,410,410,0
20230814,153900,200647025,410,410,410,410,0
20230814,153800,200647025,410,410,410,410,0
20230814,153700,200647025,410,410,410,410,0
20230814,153600,200647025,410,410,410,410,0
20230814,153500,200647025,410,410,410,410,0
20230814,153400,200647025,410,410,410,410,0
20230814,153300,200647025,410,410,410,410,0
20230814,153200,200647025,410,410,410,410,0
20230814,153100,200647025,410,410,410,410,0
20230814,153000,200647025,410,410,410,410,9185
20230814,152900,196881175,410,410,410,410,0
20230814,152800,196881175,410,410,410,410,0
20230814,152700,196881175,410,410,410,410,0
20230814,152600,196881175,410,410,410,410,0
20230814,152500,196881175,410,410,410,410,0
20230814,152400,196881175,410,410,410,410,0
20230814,152300,196881175,410,410,410,410,0
20230814,152200,196881175,410,410,410,410,0
20230814,152100,196881175,410,410,410,410,0
20230814,152000,196881175,410,410,410,410,0
20230814,151900,196881175,410,411,412,410,6875
20230814,151800,194058019,412,411,412,411,310
20230814,151700,193930309,411,409,411,409,6252
20230814,151600,191361373,410,409,410,409,11
20230814,151500,191356871,410,410,410,410,1
20230814,151400,191356461,409,409,409,409,0
20230814,151300,191356461,409,409,409,409,941
20230814,151200,190971592,408,409,409,408,56
20230814,151100,190948716,409,409,409,408,331
20230814,151000,190813383,409,410,410,409,1304
20230814,150900,190280043,410,410,410,410,10
20230814,150800,190275943,410,410,410,410,1102
20230814,150700,189824123,410,410,410,410,500
20230814,150600,189619123,410,410,410,410,702
20230814,150500,189331303,409,409,409,408,1011
20230814,150400,188918545,410,410,410,410,100
20230814,150300,188877545,410,410,410,410,101
20230814,150200,188836135,410,410,410,410,0
20230814,150100,188836135,410,410,410,410,0
20230814,150000,188836135,410,410,410,410,7
20230814,145900,188833265,410,410,410,410,0
20230814,145800,188833265,410,410,410,410,1
20230814,145700,188832855,408,409,409,408,580
20230814,145600,188596003,409,408,409,408,5779
20230814,145500,186234472,408,408,408,408,5
20230814,145400,186232432,408,408,408,408,0
20230814,145300,186232432,408,408,408,408,7
20230814,145200,186229576,408,408,408,408,100
20230814,145100,186188776,408,408,408,408,0
20230814,145000,186188776,408,408,408,408,525
20230814,144900,185974576,407,407,407,407,0
20230814,144800,185974576,407,407,407,407,0
20230814,144700,185974576,407,408,408,407,10309
20230814,144600,181768582,408,408,408,408,600
20230814,144500,181523782,408,408,408,408,0
20230814,144400,181523782,408,408,408,408,1020
20230814,144300,181107622,408,408,408,408,1638
20230814,144200,180439318,408,408,408,408,0
20230814,144100,180439318,408,408,408,408,50
20230814,144000,180418918,408,408,408,408,5
20230814,143900,180416878,408,408,408,408,500
20230814,143800,180212878,408,408,408,408,200
20230814,143700,180131278,407,407,407,407,0
20230814,143600,180131278,407,407,407,407,0
20230814,143500,180131278,407,407,407,407,29
20230814,143400,180119475,408,408,408,408,44
20230814,143300,180101523,407,406,407,406,433
20230814,143200,179925312,407,407,407,407,1
20230814,143100,179924905,407,407,407,407,1113
20230814,143000,179471914,406,408,408,406,4920
20230814,142900,177472471,408,408,408,408,0
20230814,142800,177472471,408,408,408,408,0
20230814,142700,177472471,408,408,408,408,0
20230814,142600,177472471,408,408,408,408,0
20230814,142500,177472471,408,408,408,408,0
20230814,142400,177472471,408,407,408,407,2771
20230814,142300,176344672,408,408,408,408,6
20230814,142200,176342224,407,407,407,407,0
20230814,142100,176342224,407,407,407,407,8079
20230814,142000,173054071,406,406,406,406,500
20230814,141900,172851071,406,407,407,406,522
20230814,141800,172639138,407,407,407,407,1150
20230814,141700,172171088,407,407,407,407,139
20230814,141600,172114515,406,406,406,406,0
20230814,141500,172114515,406,407,407,406,11902
20230814,141400,167282302,406,407,407,406,998
20230814,141300,166876136,407,407,407,407,1
20230814,141200,166875729,406,407,407,406,1220
20230814,141100,166380338,407,407,407,407,24
20230814,141000,166370570,407,407,407,407,0
20230814,140900,166370570,407,407,407,407,25
20230814,140800,166360395,407,407,407,407,100
20230814,140700,166319695,407,406,407,406,1005
20230814,140600,165911660,407,407,407,407,8
20230814,140500,165908404,407,407,407,407,6
20230814,140400,165905962,407,407,407,407,0
20230814,140300,165905962,407,407,407,407,301
20230814,140200,165783455,407,407,407,404,31892
20230814,140100,152855498,407,407,407,407,5000
20230814,140000,150820498,408,408,408,408,0
20230814,135900,150820498,408,408,408,408,1634
20230814,135800,150153826,408,408,408,408,0
20230814,135700,150153826,408,408,408,408,0
20230814,135600,150153826,408,408,408,408,0
20230814,135500,150153826,408,408,408,408,0
20230814,135400,150153826,408,408,408,408,186
20230814,135300,150077938,408,409,409,408,1519
20230814,135200,149458181,409,409,409,409,0
20230814,135100,149458181,409,409,409,409,2
20230814,135000,149457363,409,409,409,409,0
20230814,134900,149457363,409,409,409,409,0
20230814,134800,149457363,409,409,409,409,0
20230814,134700,149457363,409,409,409,409,2
20230814,134600,149456545,409,409,409,409,200
20230814,134500,149374745,409,409,409,409,0
20230814,134400,149374745,409,409,409,409,0
20230814,134300,149374745,409,408,409,408,1724
20230814,134200,148671352,409,409,409,409,20
20230814,134100,148663172,409,409,409,409,1
20230814,134000,148662763,408,410,410,408,2
20230814,133900,148661945,408,410,410,408,2030
20230814,133800,147833594,410,410,410,410,11
20230814,133700,147829084,408,410,410,408,939
20230814,133600,147445968,408,409,410,408,10024
20230814,133500,143356074,409,409,409,409,489
20230814,133400,143156073,410,410,410,410,0
20230814,133300,143156073,410,408,410,408,108
20230814,133200,143112007,407,409,409,407,3894
20230814,133100,141523254,410,410,410,410,1
20230814,133000,141522844,409,409,409,409,4
20230814,132900,141521208,408,408,408,408,30
20230814,132800,141508968,410,410,410,410,0
20230814,132700,141508968,410,410,410,410,1
20230814,132600,141508558,408,408,408,408,0
20230814,132500,141508558,408,408,408,408,0
20230814,132400,141508558,408,409,409,408,1376
20230814,132300,140946271,410,410,410,410,0
20230814,132200,140946271,410,410,410,410,1000
20230814,132100,140536271,410,410,410,410,0
20230814,132000,140536271,410,410,410,410,1
20230814,131900,140535861,410,410,410,410,10
20230814,131800,140531761,410,410,410,410,0
20230814,131700,140531761,410,410,410,410,0
20230814,131600,140531761,410,410,410,410,0
20230814,131500,140531761,410,409,410,409,909
20230814,131400,140159971,410,410,410,410,120
20230814,131300,140110771,410,408,410,408,101
20230814,131200,140069561,410,410,410,410,1
20230814,131100,140069151,408,408,408,408,0
20230814,131000,140069151,408,409,409,408,22512
20230814,130900,130864610,410,410,410,410,0
20230814,130800,130864610,410,410,410,410,0
20230814,130700,130864610,410,410,410,410,250
20230814,130600,130762110,410,410,410,410,137
20230814,130500,130705940,410,411,412,410,4401
20230814,130400,128901228,412,412,412,412,0
20230814,130300,128901228,412,412,412,412,0
20230814,130200,128901228,412,412,412,412,60
20230814,130100,128876508,412,412,412,412,40
20230814,130000,128860028,412,412,412,412,20
20230814,125900,128851788,412,412,412,412,20
20230814,125800,128843548,410,410,410,410,0
20230814,125700,128843548,410,410,410,410,0
20230814,125600,128843548,410,410,410,410,1000
20230814,125500,128433548,412,412,412,412,78
20230814,125400,128401412,412,412,412,412,0
20230814,125300,128401412,412,412,412,412,0
20230814,125200,128401412,412,412,412,412,0
20230814,125100,128401412,412,412,412,412,0
20230814,125000,128401412,412,412,412,412,1
20230814,124900,128401000,411,411,411,411,0
20230814,124800,128401000,411,411,411,411,500
20230814,124700,128195500,410,410,410,410,44
20230814,124600,128177460,409,409,409,409,2
20230814,124500,128176642,409,410,410,409,13
20230814,124400,128171313,410,410,410,410,0
20230814,124300,128171313,410,410,410,410,36
20230814,124200,128156553,410,410,410,410,2099
20230814,124100,127295963,411,411,411,411,0
20230814,124000,127295963,411,411,411,411,0
20230814,123900,127295963,411,411,411,411,0
20230814,123800,127295963,411,411,411,411,0
20230814,123700,127295963,411,411,411,411,210
20230814,123600,127209653,411,411,411,411,1
20230814,123500,127209242,411,411,411,411,0
20230814,123400,127209242,411,411,411,411,0
20230814,123300,127209242,411,410,411,410,541
20230814,123200,126987397,410,410,410,409,310
20230814,123100,126860301,410,410,410,410,100
20230814,123000,126819301,410,410,410,410,2
20230814,122900,126818481,408,408,408,408,0
20230814,122800,126818481,408,408,408,408,0
20230814,122700,126818481,408,408,408,408,455
20230814,122600,126632841,408,408,409,408,8000
20230814,122500,123368830,410,410,410,410,0
20230814,122400,123368830,410,410,410,410,200
20230814,122300,123286830,408,408,408,408,0
20230814,122200,123286830,408,408,408,408,2998
20230814,122100,122063646,409,409,409,409,1002
20230814,122000,121653828,409,409,409,409,8
20230814,121900,121650556,410,410,410,410,0
20230814,121800,121650556,410,410,410,410,0
20230814,121700,121650556,410,410,410,410,0
20230814,121600,121650556,410,410,410,410,0
20230814,121500,121650556,410,410,410,410,1
20230814,121400,121650146,411,411,411,411,0
20230814,121300,121650146,411,411,411,411,729
20230814,121200,121350527,411,411,411,411,1
20230814,121100,121350116,409,409,409,409,7
20230814,121000,121347253,407,409,409,407,106
20230814,120900,121303908,409,409,409,409,0
20230814,120800,121303908,409,409,409,409,0
20230814,120700,121303908,409,409,409,409,2
20230814,120600,121303090,409,409,409,409,1
20230814,120500,121302681,407,407,407,407,100
20230814,120400,121261981,410,407,410,405,22153
20230814,120300,112276613,411,411,411,411,0
20230814,120200,112276613,411,411,411,411,0
20230814,120100,112276613,411,411,411,411,0
20230814,120000,112276613,411,412,412,411,3
20230814,115900,112275379,411,411,411,411,0
20230814,115800,112275379,411,411,411,411,0
20230814,115700,112275379,411,410,411,406,10115
20230814,115600,108153814,410,410,410,410,0
20230814,115500,108153814,410,410,410,410,50
20230814,115400,108133314,410,410,410,410,1
20230814,115300,108132904,409,409,409,409,0
20230814,115200,108132904,409,409,409,409,0
20230814,115100,108132904,409,409,409,409,14
20230814,115000,108127178,409,409,409,409,1
20230814,114900,108126769,407,407,407,407,0
20230814,114800,108126769,407,407,407,407,0
20230814,114700,108126769,407,407,407,407,0
20230814,114600,108126769,407,407,407,407,2000
20230814,114500,107312769,410,410,410,410,1
20230814,114400,107312359,410,410,410,410,0
20230814,114300,107312359,410,410,410,410,0
20230814,114200,107312359,410,407,410,405,6000
20230814,114100,104878588,411,411,411,406,50021
20230814,114000,84527877,409,409,409,409,1000
20230814,113900,84118877,411,411,411,411,0
20230814,113800,84118877,411,412,412,411,6
20230814,113700,84116406,409,410,410,409,5000
20230814,113600,82070912,412,411,412,411,4
20230814,113500,82069267,411,411,411,411,0
20230814,113400,82069267,411,411,411,411,0
20230814,113300,82069267,411,410,411,410,9547
20230814,113200,78147041,410,410,411,410,6544
20230814,113100,75464000,411,411,411,411,0
20230814,113000,75464000,411,411,411,411,40
20230814,112900,75447560,411,411,411,411,6
20230814,112800,75445094,410,410,410,410,100
20230814,112700,75404094,410,410,410,410,1419
20230814,112600,74822304,410,410,410,410,24
20230814,112500,74812464,410,410,410,410,0
20230814,112400,74812464,410,410,410,410,1
20230814,112300,74812054,411,410,411,410,13
20230814,112200,74806722,411,409,411,409,1106
20230814,112100,74354197,409,409,409,409,9
20230814,112000,74350516,409,410,410,409,1001
20230814,111900,73941104,409,409,409,409,0
20230814,111800,73941104,409,409,409,409,0
20230814,111700,73941104,409,410,410,409,6966
20230814,111600,71089561,411,410,411,410,9
20230814,111500,71085870,410,410,410,410,29
20230814,111400,71073980,410,410,410,410,898
20230814,111300,70705800,411,411,411,411,157
20230814,111200,70641273,412,412,412,412,6
20230814,111100,70638801,413,413,413,413,2
20230814,111000,70637975,413,413,413,413,0
20230814,110900,70637975,413,413,413,413,0
20230814,110800,70637975,413,413,413,413,0
20230814,110700,70637975,413,413,413,413,0
20230814,110600,70637975,413,413,413,413,9
20230814,110500,70634258,413,413,413,413,1
20230814,110400,70633845,413,412,413,412,2
20230814,110300,70633020,412,413,413,412,56
20230814,110200,70609898,413,413,413,413,140
20230814,110100,70552078,414,412,414,409,9046
20230814,110000,66839121,414,414,414,414,0
20230814,105900,66839121,414,412,414,412,164
20230814,105800,66771549,412,412,412,412,809
20230814,105700,66438241,411,411,411,411,0
20230814,105600,66438241,411,411,411,411,5
20230814,105500,66436186,411,412,412,411,1811
20230814,105400,65690084,412,413,413,412,300
20230814,105300,65566384,413,413,413,413,997
20230814,105200,65154623,414,414,414,414,0
20230814,105100,65154623,414,414,414,414,0
20230814,105000,65154623,414,412,414,412,215
20230814,104900,65066036,413,413,413,413,551
20230814,104800,64838473,413,413,413,413,1444
20230814,104700,64242101,415,412,415,412,479
20230814,104600,64044726,416,416,416,416,0
20230814,104500,64044726,416,413,416,413,704
20230814,104400,63753817,413,412,413,412,5013
20230814,104300,61685460,413,413,413,413,0
20230814,104200,61685460,413,413,413,413,5781
20230814,104100,59297907,413,413,413,413,1630
20230814,104000,58624717,414,414,414,414,1000
20230814,103900,58210717,416,416,416,416,0
20230814,103800,58210717,416,416,416,416,62
20230814,103700,58184925,416,416,416,416,1001
20230814,103600,57768509,416,416,416,416,0
20230814,103500,57768509,416,416,416,416,1
20230814,103400,57768093,413,413,413,413,40
20230814,103300,57751573,416,416,416,416,15
20230814,103200,57745333,416,416,416,416,1
20230814,103100,57744917,413,413,413,413,0
20230814,103000,57744917,413,413,413,413,1
20230814,102900,57744504,413,413,413,413,0
20230814,102800,57744504,413,414,414,413,5000
20230814,102700,55679454,416,416,416,416,3
20230814,102600,55678206,416,416,416,416,1
20230814,102500,55677790,414,414,414,414,474
20230814,102400,55481554,414,414,414,414,176
20230814,102300,55408690,414,415,415,414,7024
20230814,102200,52500004,415,417,417,415,271
20230814,102100,52387533,418,418,418,418,5
20230814,102000,52385443,418,418,418,418,0
20230814,101900,52385443,418,417,418,415,7006
20230814,101800,49477940,418,418,418,418,0
20230814,101700,49477940,418,418,418,415,10002
20230814,101600,45327104,416,416,416,416,2393
20230814,101500,44331616,416,416,416,416,2
20230814,101400,44330784,416,416,416,416,100
20230814,101300,44289184,416,416,416,416,0
20230814,101200,44289184,416,416,416,416,100
20230814,101100,44247584,416,416,416,416,200
20230814,101000,44164384,416,415,416,415,97
20230814,100900,44124128,415,415,415,415,4
20230814,100800,44122468,416,416,416,416,0
20230814,100700,44122468,416,416,416,416,0
20230814,100600,44122468,416,416,416,416,1
20230814,100500,44122052,414,414,414,414,28
20230814,100400,44110460,414,414,414,414,0
20230814,100300,44110460,414,414,414,414,180
20230814,100200,44035940,416,416,416,416,0
20230814,100100,44035940,416,416,416,416,6
20230814,100000,44033444,414,416,416,414,1126
20230814,095900,43566228,416,416,416,416,8
20230814,095800,43562900,414,415,415,414,2202
20230814,095700,42649270,415,415,415,415,3002
20230814,095600,41403440,415,416,416,415,2810
20230814,095500,40237289,416,418,418,416,1402
20230814,095400,39654053,418,418,418,418,0
20230814,095300,39654053,418,417,418,417,30
20230814,095200,39641521,416,416,416,416,101
20230814,095100,39599505,416,416,416,416,0
20230814,095000,39599505,416,416,416,416,0
20230814,094900,39599505,416,416,416,416,1
20230814,094800,39599089,415,415,415,414,1694
20230814,094700,38897654,415,415,415,415,0
20230814,094600,38897654,415,415,415,415,5782
20230814,094500,36498124,417,417,417,417,0
20230814,094400,36498124,417,416,417,415,2175
20230814,094300,35595323,417,417,417,417,5
20230814,094200,35593238,417,417,417,417,60
20230814,094100,35568218,418,418,418,418,23
20230814,094000,35558604,418,418,418,418,12
20230814,093900,35553588,418,418,418,418,2
20230814,093800,35552752,418,418,418,418,6
20230814,093700,35550244,418,418,418,418,201
20230814,093600,35466226,418,415,418,415,1321
20230814,093500,34917048,415,417,417,415,2383
20230814,093400,33927025,418,418,418,418,1
20230814,093300,33926607,417,417,418,417,1903
20230814,093200,33132553,417,417,417,417,161
20230814,093100,33065416,417,416,417,416,572
20230814,093000,32827449,416,416,416,416,443
20230814,092900,32643161,416,417,417,416,2
20230814,092800,32642328,415,416,416,415,4886
20230814,092700,30612854,417,417,417,417,800
20230814,092600,30279254,417,417,417,417,23
20230814,092500,30269663,416,417,417,416,4602
20230814,092400,28353629,418,418,418,418,600
20230814,092300,28102829,418,418,418,418,1
20230814,092200,28102411,417,418,418,417,2418
20230814,092100,27093558,417,417,417,417,681
20230814,092000,26809581,417,417,417,417,317
20230814,091900,26677392,417,417,417,417,4
20230814,091800,26675724,417,417,417,417,0
20230814,091700,26675724,417,417,417,417,5
20230814,091600,26673639,417,417,417,417,328
20230814,091500,26536863,417,417,417,417,748
20230814,091400,26224947,417,417,417,417,207
20230814,091300,26138628,417,417,417,417,10
20230814,091200,26134458,417,416,417,416,100
20230814,091100,26092770,417,417,417,417,321
20230814,091000,25958913,419,419,419,419,18
20230814,090900,25951371,419,417,419,417,142
20230814,090800,25892151,413,415,415,413,3224
20230814,090700,24557391,415,415,415,415,774
20230814,090600,24236181,417,417,417,417,572
20230814,090500,23997657,413,420,420,413,4775
20230814,090400,22014154,420,420,420,420,0
20230814,090300,22014154,420,420,420,418,26796
20230814,090200,10779884,420,420,420,420,71
20230814,090100,10750064,420,420,420,420,75
20230814,090000,10718564,420,420,420,419,25529