KissMeData/005390/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184200,273357273,1802,1802,1802,1802,2547
20230728,184100,273357273,1802,1802,1802,1802,0
20230728,184000,273357273,1802,1802,1802,1802,0
20230728,183900,273357273,1802,1802,1802,1802,0
20230728,183800,273357273,1802,1802,1802,1802,0
20230728,183700,273357273,1802,1802,1802,1802,0
20230728,183600,273357273,1802,1802,1802,1802,0
20230728,183500,273357273,1802,1802,1802,1802,0
20230728,183400,273357273,1802,1802,1802,1802,0
20230728,183300,273357273,1802,1802,1802,1802,0
20230728,183200,273357273,1802,1802,1802,1802,0
20230728,183100,273357273,1802,1802,1802,1802,0
20230728,183000,273357273,1802,1802,1802,1802,0
20230728,182900,273357273,1802,1802,1802,1802,0
20230728,182800,273357273,1802,1802,1802,1802,0
20230728,182700,273357273,1802,1802,1802,1802,0
20230728,182600,273357273,1802,1802,1802,1802,0
20230728,182500,273357273,1802,1802,1802,1802,0
20230728,182400,273357273,1802,1802,1802,1802,0
20230728,182300,273357273,1802,1802,1802,1802,0
20230728,182200,273357273,1802,1802,1802,1802,0
20230728,182100,273357273,1802,1802,1802,1802,0
20230728,182000,273357273,1802,1802,1802,1802,0
20230728,181900,273357273,1802,1802,1802,1802,0
20230728,181800,273357273,1802,1802,1802,1802,0
20230728,181700,273357273,1802,1802,1802,1802,0
20230728,181600,273357273,1802,1802,1802,1802,0
20230728,181500,273357273,1802,1802,1802,1802,0
20230728,181400,273357273,1802,1802,1802,1802,0
20230728,181300,273357273,1802,1802,1802,1802,0
20230728,181200,273357273,1802,1802,1802,1802,2547
20230728,181100,273357273,1802,1802,1802,1802,0
20230728,181000,273357273,1802,1802,1802,1802,0
20230728,180900,273357273,1802,1802,1802,1802,0
20230728,180800,273357273,1802,1802,1802,1802,0
20230728,180700,273357273,1802,1802,1802,1802,0
20230728,180600,273357273,1802,1802,1802,1802,0
20230728,180500,273357273,1802,1802,1802,1802,0
20230728,180400,273357273,1802,1802,1802,1802,0
20230728,180300,273357273,1802,1802,1802,1802,0
20230728,180200,273357273,1802,1802,1802,1802,0
20230728,180100,273357273,1802,1802,1802,1802,0
20230728,180000,273357273,1802,1802,1802,1802,0
20230728,175900,273357273,1802,1802,1802,1802,0
20230728,175800,273357273,1802,1802,1802,1802,0
20230728,175700,273357273,1802,1802,1802,1802,0
20230728,175600,273357273,1802,1802,1802,1802,0
20230728,175500,273357273,1802,1802,1802,1802,0
20230728,175400,273357273,1802,1802,1802,1802,0
20230728,175300,273357273,1802,1802,1802,1802,0
20230728,175200,273357273,1802,1802,1802,1802,0
20230728,175100,273357273,1802,1802,1802,1802,0
20230728,175000,273357273,1802,1802,1802,1802,0
20230728,174900,273357273,1802,1802,1802,1802,0
20230728,174800,273357273,1802,1802,1802,1802,0
20230728,174700,273357273,1802,1802,1802,1802,0
20230728,174600,273357273,1802,1802,1802,1802,0
20230728,174500,273357273,1802,1802,1802,1802,0
20230728,174400,273357273,1802,1802,1802,1802,0
20230728,174300,273357273,1802,1802,1802,1802,0
20230728,174200,273357273,1802,1802,1802,1802,2547
20230728,174100,273357273,1802,1802,1802,1802,0
20230728,174000,273357273,1802,1802,1802,1802,0
20230728,173900,273357273,1802,1802,1802,1802,0
20230728,173800,273357273,1802,1802,1802,1802,0
20230728,173700,273357273,1802,1802,1802,1802,0
20230728,173600,273357273,1802,1802,1802,1802,0
20230728,173500,273357273,1802,1802,1802,1802,0
20230728,173400,273357273,1802,1802,1802,1802,0
20230728,173300,273357273,1802,1802,1802,1802,0
20230728,173200,273357273,1802,1802,1802,1802,0
20230728,173100,273357273,1802,1802,1802,1802,0
20230728,173000,273357273,1802,1802,1802,1802,0
20230728,172900,273357273,1802,1802,1802,1802,0
20230728,172800,273357273,1802,1802,1802,1802,0
20230728,172700,273357273,1802,1802,1802,1802,0
20230728,172600,273357273,1802,1802,1802,1802,0
20230728,172500,273357273,1802,1802,1802,1802,0
20230728,172400,273357273,1802,1802,1802,1802,0
20230728,172300,273357273,1802,1802,1802,1802,0
20230728,172200,273357273,1802,1802,1802,1802,0
20230728,172100,273357273,1802,1802,1802,1802,0
20230728,172000,273357273,1802,1802,1802,1802,0
20230728,171900,273357273,1802,1802,1802,1802,0
20230728,171800,273357273,1802,1802,1802,1802,0
20230728,171700,273357273,1802,1802,1802,1802,0
20230728,171600,273357273,1802,1802,1802,1802,0
20230728,171500,273357273,1802,1802,1802,1802,0
20230728,171400,273357273,1802,1802,1802,1802,0
20230728,171300,273357273,1802,1802,1802,1802,0
20230728,171200,273357273,1802,1802,1802,1802,2547
20230728,171100,273357273,1802,1802,1802,1802,0
20230728,171000,273357273,1802,1802,1802,1802,0
20230728,170900,273357273,1802,1802,1802,1802,0
20230728,170800,273357273,1802,1802,1802,1802,0
20230728,170700,273357273,1802,1802,1802,1802,0
20230728,170600,273357273,1802,1802,1802,1802,0
20230728,170500,273357273,1802,1802,1802,1802,0
20230728,170400,273357273,1802,1802,1802,1802,0
20230728,170300,273357273,1802,1802,1802,1802,0
20230728,170200,273357273,1802,1802,1802,1802,0
20230728,170100,273357273,1802,1802,1802,1802,0
20230728,170000,273357273,1802,1802,1802,1802,0
20230728,165900,273357273,1802,1802,1802,1802,0
20230728,165800,273357273,1802,1802,1802,1802,0
20230728,165700,273357273,1802,1802,1802,1802,0
20230728,165600,273357273,1802,1802,1802,1802,0
20230728,165500,273357273,1802,1802,1802,1802,0
20230728,165400,273357273,1802,1802,1802,1802,0
20230728,165300,273357273,1802,1802,1802,1802,0
20230728,165200,273357273,1802,1802,1802,1802,0
20230728,165100,273357273,1802,1802,1802,1802,0
20230728,165000,273357273,1802,1802,1802,1802,0
20230728,164900,273357273,1802,1802,1802,1802,0
20230728,164800,273357273,1802,1802,1802,1802,0
20230728,164700,273357273,1802,1802,1802,1802,0
20230728,164600,273357273,1802,1802,1802,1802,0
20230728,164500,273357273,1802,1802,1802,1802,0
20230728,164400,273357273,1802,1802,1802,1802,0
20230728,164300,273357273,1802,1802,1802,1802,0
20230728,164200,273357273,1802,1802,1802,1802,2547
20230728,164100,273357273,1802,1802,1802,1802,0
20230728,164000,273357273,1802,1802,1802,1802,0
20230728,163900,273357273,1802,1802,1802,1802,0
20230728,163800,273357273,1802,1802,1802,1802,0
20230728,163700,273357273,1802,1802,1802,1802,0
20230728,163600,273357273,1802,1802,1802,1802,0
20230728,163500,273357273,1802,1802,1802,1802,0
20230728,163400,273357273,1802,1802,1802,1802,0
20230728,163300,273357273,1802,1802,1802,1802,0
20230728,163200,273357273,1802,1802,1802,1802,0
20230728,163100,273357273,1802,1802,1802,1802,0
20230728,163000,273357273,1802,1802,1802,1802,0
20230728,162900,273357273,1802,1802,1802,1802,0
20230728,162800,273357273,1802,1802,1802,1802,0
20230728,162700,273357273,1802,1802,1802,1802,0
20230728,162600,273357273,1802,1802,1802,1802,0
20230728,162500,273357273,1802,1802,1802,1802,0
20230728,162400,273357273,1802,1802,1802,1802,0
20230728,162300,273357273,1802,1802,1802,1802,0
20230728,162200,273357273,1802,1802,1802,1802,0
20230728,162100,273357273,1802,1802,1802,1802,0
20230728,162000,273357273,1802,1802,1802,1802,0
20230728,161900,273357273,1802,1802,1802,1802,0
20230728,161800,273357273,1802,1802,1802,1802,0
20230728,161700,273357273,1802,1802,1802,1802,0
20230728,161600,273357273,1802,1802,1802,1802,0
20230728,161500,273357273,1802,1802,1802,1802,0
20230728,161400,273357273,1802,1802,1802,1802,0
20230728,161300,273357273,1802,1802,1802,1802,0
20230728,161200,273357273,1802,1802,1802,1802,2547
20230728,161100,273357273,1802,1802,1802,1802,0
20230728,161000,273357273,1802,1802,1802,1802,0
20230728,160900,273357273,1802,1802,1802,1802,0
20230728,160800,273357273,1802,1802,1802,1802,0
20230728,160700,273357273,1802,1802,1802,1802,0
20230728,160600,273357273,1802,1802,1802,1802,0
20230728,160500,273357273,1802,1802,1802,1802,0
20230728,160400,273357273,1802,1802,1802,1802,0
20230728,160300,273357273,1802,1802,1802,1802,0
20230728,160200,273357273,1802,1802,1802,1802,0
20230728,160100,273357273,1802,1802,1802,1802,0
20230728,160000,273357273,1802,1802,1802,1802,0
20230728,155900,273357273,1802,1802,1802,1802,0
20230728,155800,273357273,1802,1802,1802,1802,0
20230728,155700,273357273,1802,1802,1802,1802,0
20230728,155600,273357273,1802,1802,1802,1802,0
20230728,155500,273357273,1802,1802,1802,1802,0
20230728,155400,273357273,1802,1802,1802,1802,0
20230728,155300,273357273,1802,1802,1802,1802,0
20230728,155200,273357273,1802,1802,1802,1802,0
20230728,155100,273357273,1802,1802,1802,1802,0
20230728,155000,273357273,1802,1802,1802,1802,0
20230728,154900,273357273,1802,1802,1802,1802,0
20230728,154800,273357273,1802,1802,1802,1802,0
20230728,154700,273357273,1802,1802,1802,1802,0
20230728,154600,273357273,1802,1802,1802,1802,0
20230728,154500,273357273,1802,1802,1802,1802,0
20230728,154400,273357273,1802,1802,1802,1802,0
20230728,154300,273357273,1802,1802,1802,1802,0
20230728,154200,273357273,1802,1802,1802,1802,2547
20230728,154100,273357273,1802,1802,1802,1802,0
20230728,154000,273357273,1802,1802,1802,1802,0
20230728,153900,273357273,1802,1802,1802,1802,0
20230728,153800,273357273,1802,1802,1802,1802,0
20230728,153700,273357273,1802,1802,1802,1802,0
20230728,153600,273357273,1802,1802,1802,1802,0
20230728,153500,273357273,1802,1802,1802,1802,0
20230728,153400,273357273,1802,1802,1802,1802,0
20230728,153300,273357273,1802,1802,1802,1802,0
20230728,153200,273357273,1802,1802,1802,1802,0
20230728,153100,273357273,1802,1802,1802,1802,0
20230728,153000,273357273,1802,1802,1802,1802,2547
20230728,152900,268767579,1807,1807,1807,1807,0
20230728,152800,268767579,1807,1807,1807,1807,0
20230728,152700,268767579,1807,1807,1807,1807,0
20230728,152600,268767579,1807,1807,1807,1807,0
20230728,152500,268767579,1807,1807,1807,1807,0
20230728,152400,268767579,1807,1807,1807,1807,0
20230728,152300,268767579,1807,1807,1807,1807,0
20230728,152200,268767579,1807,1807,1807,1807,0
20230728,152100,268767579,1807,1807,1807,1807,0
20230728,152000,268767579,1807,1807,1807,1807,0
20230728,151900,268767579,1807,1807,1807,1807,2593
20230728,151800,264082028,1809,1808,1809,1808,610
20230728,151700,262979143,1808,1808,1808,1808,0
20230728,151600,262979143,1808,1808,1808,1808,100
20230728,151500,262798343,1808,1806,1808,1800,6010
20230728,151400,251973599,1808,1808,1808,1808,0
20230728,151300,251973599,1808,1808,1808,1808,0
20230728,151200,251973599,1808,1808,1808,1808,0
20230728,151100,251973599,1808,1808,1808,1808,0
20230728,151000,251973599,1808,1808,1808,1808,104
20230728,150900,251785567,1809,1809,1809,1809,0
20230728,150800,251785567,1809,1809,1809,1809,0
20230728,150700,251785567,1809,1806,1809,1806,2
20230728,150600,251781952,1809,1809,1809,1809,0
20230728,150500,251781952,1809,1809,1809,1809,0
20230728,150400,251781952,1809,1809,1809,1809,0
20230728,150300,251781952,1809,1809,1809,1809,10
20230728,150200,251763862,1809,1809,1809,1809,0
20230728,150100,251763862,1809,1807,1809,1807,10
20230728,150000,251745774,1805,1807,1807,1800,16500
20230728,145900,222041530,1810,1808,1810,1807,1301
20230728,145800,219690449,1809,1809,1809,1809,208
20230728,145700,219314177,1808,1808,1808,1808,250
20230728,145600,218862177,1809,1809,1809,1809,0
20230728,145500,218862177,1809,1809,1809,1809,0
20230728,145400,218862177,1809,1809,1809,1809,0
20230728,145300,218862177,1809,1809,1809,1809,0
20230728,145200,218862177,1809,1808,1809,1808,10
20230728,145100,218844092,1807,1807,1807,1807,0
20230728,145000,218844092,1807,1807,1807,1807,554
20230728,144900,217843014,1807,1807,1807,1807,0
20230728,144800,217843014,1807,1806,1807,1806,290
20230728,144700,217318995,1805,1805,1805,1805,0
20230728,144600,217318995,1805,1805,1805,1805,108
20230728,144500,217124055,1800,1808,1808,1800,5873
20230728,144400,206542660,1809,1809,1809,1809,232
20230728,144300,206122972,1809,1809,1809,1809,1090
20230728,144200,204151162,1809,1809,1809,1809,203
20230728,144100,203783935,1809,1809,1811,1809,320
20230728,144000,203205025,1809,1809,1809,1809,0
20230728,143900,203205025,1809,1809,1809,1809,2
20230728,143800,203201407,1810,1810,1811,1810,22
20230728,143700,203161585,1812,1812,1812,1812,2
20230728,143600,203157961,1812,1812,1812,1812,3
20230728,143500,203152525,1812,1812,1812,1812,9
20230728,143400,203136217,1812,1810,1813,1810,32
20230728,143300,203078263,1801,1805,1805,1800,26700
20230728,143200,154997050,1816,1816,1816,1816,0
20230728,143100,154997050,1816,1810,1816,1805,5013
20230728,143000,145938722,1816,1816,1816,1816,1
20230728,142900,145936906,1816,1816,1816,1816,0
20230728,142800,145936906,1816,1816,1816,1816,0
20230728,142700,145936906,1816,1815,1816,1814,11
20230728,142600,145916936,1810,1810,1810,1810,0
20230728,142500,145916936,1810,1810,1816,1810,2110
20230728,142400,142097782,1816,1816,1816,1816,0
20230728,142300,142097782,1816,1816,1816,1816,0
20230728,142200,142097782,1816,1816,1816,1816,0
20230728,142100,142097782,1816,1816,1816,1816,0
20230728,142000,142097782,1816,1816,1816,1816,0
20230728,141900,142097782,1816,1816,1816,1816,0
20230728,141800,142097782,1816,1816,1816,1816,0
20230728,141700,142097782,1816,1816,1816,1816,3
20230728,141600,142092334,1816,1816,1816,1816,0
20230728,141500,142092334,1816,1816,1816,1816,0
20230728,141400,142092334,1816,1816,1816,1816,0
20230728,141300,142092334,1816,1816,1816,1816,0
20230728,141200,142092334,1816,1816,1816,1816,0
20230728,141100,142092334,1816,1816,1816,1816,0
20230728,141000,142092334,1816,1816,1816,1816,0
20230728,140900,142092334,1816,1816,1816,1816,0
20230728,140800,142092334,1816,1816,1816,1816,60
20230728,140700,141983374,1810,1810,1810,1810,21
20230728,140600,141945364,1816,1816,1816,1816,0
20230728,140500,141945364,1816,1816,1816,1816,0
20230728,140400,141945364,1816,1816,1816,1816,0
20230728,140300,141945364,1816,1810,1816,1810,20
20230728,140200,141909158,1810,1810,1810,1810,0
20230728,140100,141909158,1810,1810,1810,1810,0
20230728,140000,141909158,1810,1813,1813,1810,12
20230728,135900,141887426,1816,1816,1816,1816,0
20230728,135800,141887426,1816,1816,1816,1816,0
20230728,135700,141887426,1816,1816,1816,1816,178
20230728,135600,141564178,1817,1817,1817,1817,0
20230728,135500,141564178,1817,1817,1817,1817,0
20230728,135400,141564178,1817,1817,1817,1817,0
20230728,135300,141564178,1817,1815,1817,1815,10
20230728,135200,141546026,1818,1816,1818,1816,1088
20230728,135100,139570188,1816,1816,1816,1816,40
20230728,135000,139497548,1815,1815,1815,1815,0
20230728,134900,139497548,1815,1815,1815,1815,1
20230728,134800,139495733,1813,1813,1813,1813,66
20230728,134700,139376075,1813,1813,1813,1813,0
20230728,134600,139376075,1813,1813,1813,1813,0
20230728,134500,139376075,1813,1813,1813,1813,0
20230728,134400,139376075,1813,1812,1813,1812,20
20230728,134300,139339816,1813,1813,1813,1813,0
20230728,134200,139339816,1813,1813,1813,1813,0
20230728,134100,139339816,1813,1813,1813,1813,0
20230728,134000,139339816,1813,1812,1813,1812,12
20230728,133900,139318061,1813,1810,1813,1810,20
20230728,133800,139281858,1808,1809,1809,1808,1000
20230728,133700,137473527,1810,1810,1810,1810,391
20230728,133600,136765817,1810,1810,1810,1810,10
20230728,133500,136747717,1813,1813,1813,1813,1
20230728,133400,136745904,1811,1811,1811,1811,0
20230728,133300,136745904,1811,1811,1811,1811,0
20230728,133200,136745904,1811,1811,1811,1811,0
20230728,133100,136745904,1811,1811,1811,1811,30
20230728,133000,136691574,1813,1813,1813,1813,0
20230728,132900,136691574,1813,1813,1813,1813,10
20230728,132800,136673444,1811,1811,1811,1811,0
20230728,132700,136673444,1811,1811,1811,1811,500
20230728,132600,135767944,1813,1813,1813,1813,0
20230728,132500,135767944,1813,1813,1813,1813,0
20230728,132400,135767944,1813,1812,1813,1812,20
20230728,132300,135731694,1811,1811,1811,1811,0
20230728,132200,135731694,1811,1811,1811,1811,0
20230728,132100,135731694,1811,1811,1811,1811,0
20230728,132000,135731694,1811,1811,1811,1811,0
20230728,131900,135731694,1811,1811,1811,1811,0
20230728,131800,135731694,1811,1811,1811,1811,0
20230728,131700,135731694,1811,1811,1811,1811,1
20230728,131600,135729883,1811,1811,1811,1811,0
20230728,131500,135729883,1811,1811,1811,1811,0
20230728,131400,135729883,1811,1809,1811,1809,10
20230728,131300,135711787,1809,1809,1809,1809,0
20230728,131200,135711787,1809,1809,1809,1809,0
20230728,131100,135711787,1809,1808,1809,1808,417
20230728,131000,134957718,1808,1808,1808,1808,20
20230728,130900,134921558,1806,1806,1806,1806,0
20230728,130800,134921558,1806,1806,1806,1806,0
20230728,130700,134921558,1806,1806,1806,1806,0
20230728,130600,134921558,1806,1807,1807,1806,1300
20230728,130500,132573261,1808,1808,1808,1808,97
20230728,130400,132397885,1808,1808,1808,1808,12
20230728,130300,132376189,1808,1809,1809,1808,329
20230728,130200,131781039,1809,1809,1809,1809,0
20230728,130100,131781039,1809,1809,1809,1809,0
20230728,130000,131781039,1809,1809,1809,1809,0
20230728,125900,131781039,1809,1809,1809,1809,0
20230728,125800,131781039,1809,1809,1809,1809,0
20230728,125700,131781039,1809,1809,1809,1809,1
20230728,125600,131779230,1809,1809,1809,1809,1
20230728,125500,131777421,1809,1811,1811,1809,51
20230728,125400,131685062,1811,1811,1811,1811,1
20230728,125300,131683251,1809,1809,1809,1809,0
20230728,125200,131683251,1809,1809,1809,1809,0
20230728,125100,131683251,1809,1809,1809,1809,37
20230728,125000,131616318,1810,1811,1811,1810,1015
20230728,124900,129778282,1813,1813,1813,1813,12
20230728,124800,129756526,1814,1814,1814,1814,0
20230728,124700,129756526,1814,1814,1814,1814,0
20230728,124600,129756526,1814,1814,1814,1814,20
20230728,124500,129720246,1814,1814,1814,1814,0
20230728,124400,129720246,1814,1814,1814,1814,0
20230728,124300,129720246,1814,1814,1814,1814,0
20230728,124200,129720246,1814,1814,1814,1814,18
20230728,124100,129687594,1815,1815,1815,1815,0
20230728,124000,129687594,1815,1815,1815,1815,0
20230728,123900,129687594,1815,1815,1815,1815,5
20230728,123800,129678519,1815,1815,1815,1815,0
20230728,123700,129678519,1815,1812,1815,1811,201
20230728,123600,129314503,1811,1815,1815,1811,2009
20230728,123500,125668172,1810,1810,1810,1810,1000
20230728,123400,123858172,1810,1810,1810,1810,45
20230728,123300,123776722,1815,1811,1815,1809,5002
20230728,123200,114722887,1815,1815,1815,1815,0
20230728,123100,114722887,1815,1815,1815,1815,1000
20230728,123000,112907887,1817,1817,1817,1817,0
20230728,122900,112907887,1817,1816,1817,1816,1764
20230728,122800,109702792,1815,1810,1815,1810,4200
20230728,122700,102079842,1810,1810,1810,1810,5000
20230728,122600,93029842,1810,1810,1810,1810,0
20230728,122500,93029842,1810,1810,1810,1810,5000
20230728,122400,83979842,1815,1815,1815,1815,0
20230728,122300,83979842,1815,1814,1815,1814,30
20230728,122200,83925394,1814,1814,1814,1814,100
20230728,122100,83743994,1814,1814,1814,1814,0
20230728,122000,83743994,1814,1814,1814,1814,0
20230728,121900,83743994,1814,1814,1814,1814,170
20230728,121800,83435614,1814,1814,1814,1814,500
20230728,121700,82528614,1815,1815,1815,1815,500
20230728,121600,81621114,1815,1815,1815,1815,600
20230728,121500,80532114,1815,1815,1815,1815,5
20230728,121400,80523039,1815,1815,1815,1815,0
20230728,121300,80523039,1815,1815,1815,1815,0
20230728,121200,80523039,1815,1815,1815,1815,4
20230728,121100,80515779,1815,1815,1815,1815,0
20230728,121000,80515779,1815,1815,1815,1815,0
20230728,120900,80515779,1815,1815,1815,1815,20
20230728,120800,80479479,1815,1815,1815,1815,0
20230728,120700,80479479,1815,1815,1815,1815,80
20230728,120600,80334279,1815,1815,1815,1815,0
20230728,120500,80334279,1815,1815,1815,1815,0
20230728,120400,80334279,1815,1815,1815,1815,0
20230728,120300,80334279,1815,1815,1815,1815,40
20230728,120200,80261679,1815,1815,1815,1815,0
20230728,120100,80261679,1815,1815,1815,1815,10
20230728,120000,80243529,1814,1814,1814,1814,0
20230728,115900,80243529,1814,1810,1814,1810,4983
20230728,115800,71224295,1810,1810,1810,1810,18
20230728,115700,71191715,1815,1815,1815,1815,0
20230728,115600,71191715,1815,1815,1815,1806,4031
20230728,115500,63911450,1806,1807,1815,1806,4801
20230728,115400,55240765,1807,1809,1809,1807,1500
20230728,115300,52528929,1815,1815,1815,1815,0
20230728,115200,52528929,1815,1815,1815,1815,0
20230728,115100,52528929,1815,1810,1815,1810,252
20230728,115000,52072804,1810,1810,1810,1810,134
20230728,114900,51830264,1810,1813,1813,1810,1740
20230728,114800,48679278,1815,1815,1815,1815,0
20230728,114700,48679278,1815,1815,1815,1815,0
20230728,114600,48679278,1815,1815,1815,1815,0
20230728,114500,48679278,1815,1815,1815,1815,5
20230728,114400,48670203,1816,1816,1816,1816,0
20230728,114300,48670203,1816,1816,1816,1816,0
20230728,114200,48670203,1816,1816,1816,1816,0
20230728,114100,48670203,1816,1816,1816,1816,0
20230728,114000,48670203,1816,1816,1816,1816,0
20230728,113900,48670203,1816,1816,1816,1816,0
20230728,113800,48670203,1816,1816,1816,1816,2
20230728,113700,48666571,1817,1817,1817,1817,10
20230728,113600,48648401,1817,1817,1817,1817,0
20230728,113500,48648401,1817,1817,1817,1817,0
20230728,113400,48648401,1817,1817,1817,1817,0
20230728,113300,48648401,1817,1817,1817,1817,0
20230728,113200,48648401,1817,1817,1817,1817,0
20230728,113100,48648401,1817,1817,1817,1817,0
20230728,113000,48648401,1817,1817,1817,1817,0
20230728,112900,48648401,1817,1817,1817,1817,0
20230728,112800,48648401,1817,1817,1817,1817,1
20230728,112700,48646584,1817,1817,1817,1817,10
20230728,112600,48628414,1817,1817,1817,1817,1
20230728,112500,48626597,1817,1817,1817,1817,0
20230728,112400,48626597,1817,1817,1817,1817,0
20230728,112300,48626597,1817,1817,1817,1817,180
20230728,112200,48299537,1817,1817,1817,1817,0
20230728,112100,48299537,1817,1817,1817,1817,0
20230728,112000,48299537,1817,1817,1817,1817,0
20230728,111900,48299537,1817,1817,1817,1817,0
20230728,111800,48299537,1817,1817,1817,1817,0
20230728,111700,48299537,1817,1817,1817,1817,0
20230728,111600,48299537,1817,1817,1817,1817,0
20230728,111500,48299537,1817,1817,1817,1817,0
20230728,111400,48299537,1817,1817,1817,1817,0
20230728,111300,48299537,1817,1817,1817,1817,0
20230728,111200,48299537,1817,1817,1817,1807,974
20230728,111100,46538830,1811,1817,1817,1811,1900
20230728,111000,43097330,1817,1817,1817,1817,0
20230728,110900,43097330,1817,1817,1817,1817,330
20230728,110800,42497720,1817,1817,1817,1817,0
20230728,110700,42497720,1817,1817,1817,1817,20
20230728,110600,42461380,1817,1817,1817,1817,0
20230728,110500,42461380,1817,1817,1817,1817,0
20230728,110400,42461380,1817,1817,1817,1817,0
20230728,110300,42461380,1817,1817,1817,1817,0
20230728,110200,42461380,1817,1817,1817,1817,3
20230728,110100,42455929,1817,1814,1817,1811,1005
20230728,110000,40635215,1817,1817,1817,1817,3
20230728,105900,40629764,1817,1817,1817,1817,89
20230728,105800,40468051,1817,1817,1817,1817,0
20230728,105700,40468051,1817,1817,1817,1817,0
20230728,105600,40468051,1817,1817,1817,1817,500
20230728,105500,39559551,1817,1817,1817,1817,395
20230728,105400,38841836,1817,1817,1817,1817,12
20230728,105300,38820032,1817,1817,1817,1817,0
20230728,105200,38820032,1817,1817,1817,1817,0
20230728,105100,38820032,1817,1817,1817,1817,55
20230728,105000,38720097,1817,1817,1817,1817,12
20230728,104900,38698293,1818,1818,1818,1818,0
20230728,104800,38698293,1818,1818,1818,1818,3000
20230728,104700,33244293,1818,1818,1818,1818,1
20230728,104600,33242475,1818,1818,1818,1818,0
20230728,104500,33242475,1818,1818,1818,1818,1
20230728,104400,33240657,1817,1817,1817,1817,0
20230728,104300,33240657,1817,1817,1817,1817,6
20230728,104200,33229755,1817,1817,1817,1817,0
20230728,104100,33229755,1817,1817,1817,1817,11
20230728,104000,33209768,1818,1817,1818,1817,47
20230728,103900,33124333,1818,1818,1818,1818,0
20230728,103800,33124333,1818,1818,1818,1818,63
20230728,103700,33009799,1818,1818,1818,1818,0
20230728,103600,33009799,1818,1818,1818,1818,7
20230728,103500,32997073,1818,1818,1818,1818,0
20230728,103400,32997073,1818,1818,1818,1818,0
20230728,103300,32997073,1818,1818,1818,1818,0
20230728,103200,32997073,1818,1818,1818,1818,20
20230728,103100,32960713,1818,1818,1818,1818,10
20230728,103000,32942533,1818,1818,1818,1818,0
20230728,102900,32942533,1818,1818,1818,1818,0
20230728,102800,32942533,1818,1817,1818,1817,30
20230728,102700,32888013,1813,1813,1813,1813,10
20230728,102600,32869883,1813,1813,1813,1813,1
20230728,102500,32868070,1813,1813,1813,1813,3
20230728,102400,32862631,1813,1813,1813,1813,0
20230728,102300,32862631,1813,1813,1813,1813,0
20230728,102200,32862631,1813,1813,1813,1813,0
20230728,102100,32862631,1813,1813,1813,1813,0
20230728,102000,32862631,1813,1813,1813,1813,24
20230728,101900,32819119,1813,1811,1813,1811,475
20230728,101800,31957984,1811,1811,1811,1811,0
20230728,101700,31957984,1811,1811,1811,1811,380
20230728,101600,31269804,1813,1812,1813,1812,30
20230728,101500,31215427,1811,1811,1811,1811,0
20230728,101400,31215427,1811,1811,1811,1811,0
20230728,101300,31215427,1811,1811,1811,1811,0
20230728,101200,31215427,1811,1811,1811,1811,0
20230728,101100,31215427,1811,1811,1811,1811,82
20230728,101000,31066925,1811,1811,1811,1811,0
20230728,100900,31066925,1811,1811,1811,1811,0
20230728,100800,31066925,1811,1811,1811,1811,0
20230728,100700,31066925,1811,1811,1811,1811,0
20230728,100600,31066925,1811,1811,1811,1811,4
20230728,100500,31059681,1811,1811,1811,1811,1
20230728,100400,31057870,1811,1811,1811,1811,0
20230728,100300,31057870,1811,1811,1811,1811,0
20230728,100200,31057870,1811,1811,1811,1811,10
20230728,100100,31039760,1812,1812,1812,1812,0
20230728,100000,31039760,1812,1812,1812,1812,0
20230728,095900,31039760,1812,1807,1812,1807,55
20230728,095800,30940325,1807,1812,1812,1807,20
20230728,095700,30904135,1810,1802,1810,1802,147
20230728,095600,30639161,1813,1813,1813,1813,0
20230728,095500,30639161,1813,1813,1813,1813,0
20230728,095400,30639161,1813,1813,1813,1813,0
20230728,095300,30639161,1813,1807,1813,1801,266
20230728,095200,30159672,1813,1813,1813,1813,0
20230728,095100,30159672,1813,1811,1814,1809,109
20230728,095000,29962377,1814,1814,1814,1814,2
20230728,094900,29958749,1814,1814,1814,1810,12
20230728,094800,29937017,1814,1814,1814,1814,1
20230728,094700,29935203,1817,1813,1817,1813,7
20230728,094600,29922508,1817,1814,1817,1814,4069
20230728,094500,22541339,1820,1820,1820,1820,0
20230728,094400,22541339,1820,1820,1820,1820,4
20230728,094300,22534059,1822,1820,1822,1820,101
20230728,094200,22350237,1822,1815,1822,1814,659
20230728,094100,21154730,1815,1816,1816,1815,62
20230728,094000,21042147,1822,1822,1822,1822,0
20230728,093900,21042147,1822,1822,1822,1822,10
20230728,093800,21023927,1824,1824,1824,1824,0
20230728,093700,21023927,1824,1825,1825,1824,4
20230728,093600,21016628,1820,1825,1825,1820,508
20230728,093500,20091968,1825,1824,1825,1823,77
20230728,093400,19951487,1825,1824,1825,1814,1129
20230728,093300,17901990,1825,1816,1825,1816,2405
20230728,093200,13528043,1816,1814,1816,1814,2497
20230728,093100,8996145,1814,1814,1814,1814,0
20230728,093000,8996145,1814,1814,1814,1814,2
20230728,092900,8992517,1814,1814,1814,1814,20
20230728,092800,8956237,1814,1814,1814,1814,0
20230728,092700,8956237,1814,1814,1814,1814,1
20230728,092600,8954423,1801,1805,1805,1801,161
20230728,092500,8664177,1816,1816,1816,1816,0
20230728,092400,8664177,1816,1816,1816,1816,0
20230728,092300,8664177,1816,1816,1816,1816,1
20230728,092200,8662361,1816,1816,1816,1816,0
20230728,092100,8662361,1816,1812,1816,1812,20
20230728,092000,8626087,1812,1812,1812,1812,3
20230728,091900,8620651,1812,1803,1814,1800,764
20230728,091800,7244927,1815,1815,1815,1815,0
20230728,091700,7244927,1815,1815,1815,1815,30
20230728,091600,7190477,1815,1815,1815,1815,1
20230728,091500,7188662,1816,1816,1816,1816,11
20230728,091400,7168686,1815,1815,1815,1815,10
20230728,091300,7150536,1801,1817,1817,1801,994
20230728,091200,5360326,1801,1810,1810,1801,972
20230728,091100,3603640,1815,1815,1815,1815,74
20230728,091000,3469330,1819,1819,1819,1819,0
20230728,090900,3469330,1819,1819,1819,1819,3
20230728,090800,3463873,1819,1817,1819,1815,1036
20230728,090700,1583343,1817,1815,1817,1815,159
20230728,090600,1294678,1817,1817,1817,1817,0
20230728,090500,1294678,1817,1803,1817,1803,94
20230728,090400,1125042,1803,1803,1803,1803,65
20230728,090300,1007847,1803,1816,1816,1803,57
20230728,090200,904816,1818,1817,1819,1817,87
20230728,090100,746633,1819,1819,1819,1819,0
20230728,090000,746633,1819,1820,1820,1807,198