KissMeData/005390/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184200,216227185,1801,1801,1801,1801,3088
20230809,184100,216227185,1801,1801,1801,1801,0
20230809,184000,216227185,1801,1801,1801,1801,0
20230809,183900,216227185,1801,1801,1801,1801,0
20230809,183800,216227185,1801,1801,1801,1801,0
20230809,183700,216227185,1801,1801,1801,1801,0
20230809,183600,216227185,1801,1801,1801,1801,0
20230809,183500,216227185,1801,1801,1801,1801,0
20230809,183400,216227185,1801,1801,1801,1801,0
20230809,183300,216227185,1801,1801,1801,1801,0
20230809,183200,216227185,1801,1801,1801,1801,0
20230809,183100,216227185,1801,1801,1801,1801,0
20230809,183000,216227185,1801,1801,1801,1801,0
20230809,182900,216227185,1801,1801,1801,1801,0
20230809,182800,216227185,1801,1801,1801,1801,0
20230809,182700,216227185,1801,1801,1801,1801,0
20230809,182600,216227185,1801,1801,1801,1801,0
20230809,182500,216227185,1801,1801,1801,1801,0
20230809,182400,216227185,1801,1801,1801,1801,0
20230809,182300,216227185,1801,1801,1801,1801,0
20230809,182200,216227185,1801,1801,1801,1801,0
20230809,182100,216227185,1801,1801,1801,1801,0
20230809,182000,216227185,1801,1801,1801,1801,0
20230809,181900,216227185,1801,1801,1801,1801,0
20230809,181800,216227185,1801,1801,1801,1801,0
20230809,181700,216227185,1801,1801,1801,1801,0
20230809,181600,216227185,1801,1801,1801,1801,0
20230809,181500,216227185,1801,1801,1801,1801,0
20230809,181400,216227185,1801,1801,1801,1801,0
20230809,181300,216227185,1801,1801,1801,1801,0
20230809,181200,216227185,1801,1801,1801,1801,3088
20230809,181100,216227185,1801,1801,1801,1801,0
20230809,181000,216227185,1801,1801,1801,1801,0
20230809,180900,216227185,1801,1801,1801,1801,0
20230809,180800,216227185,1801,1801,1801,1801,0
20230809,180700,216227185,1801,1801,1801,1801,0
20230809,180600,216227185,1801,1801,1801,1801,0
20230809,180500,216227185,1801,1801,1801,1801,0
20230809,180400,216227185,1801,1801,1801,1801,0
20230809,180300,216227185,1801,1801,1801,1801,0
20230809,180200,216227185,1801,1801,1801,1801,0
20230809,180100,216227185,1801,1801,1801,1801,0
20230809,180000,216227185,1801,1801,1801,1801,0
20230809,175900,216227185,1801,1801,1801,1801,0
20230809,175800,216227185,1801,1801,1801,1801,0
20230809,175700,216227185,1801,1801,1801,1801,0
20230809,175600,216227185,1801,1801,1801,1801,0
20230809,175500,216227185,1801,1801,1801,1801,0
20230809,175400,216227185,1801,1801,1801,1801,0
20230809,175300,216227185,1801,1801,1801,1801,0
20230809,175200,216227185,1801,1801,1801,1801,0
20230809,175100,216227185,1801,1801,1801,1801,0
20230809,175000,216227185,1801,1801,1801,1801,0
20230809,174900,216227185,1801,1801,1801,1801,0
20230809,174800,216227185,1801,1801,1801,1801,0
20230809,174700,216227185,1801,1801,1801,1801,0
20230809,174600,216227185,1801,1801,1801,1801,0
20230809,174500,216227185,1801,1801,1801,1801,0
20230809,174400,216227185,1801,1801,1801,1801,0
20230809,174300,216227185,1801,1801,1801,1801,0
20230809,174200,216227185,1801,1801,1801,1801,3088
20230809,174100,216227185,1801,1801,1801,1801,0
20230809,174000,216227185,1801,1801,1801,1801,0
20230809,173900,216227185,1801,1801,1801,1801,0
20230809,173800,216227185,1801,1801,1801,1801,0
20230809,173700,216227185,1801,1801,1801,1801,0
20230809,173600,216227185,1801,1801,1801,1801,0
20230809,173500,216227185,1801,1801,1801,1801,0
20230809,173400,216227185,1801,1801,1801,1801,0
20230809,173300,216227185,1801,1801,1801,1801,0
20230809,173200,216227185,1801,1801,1801,1801,0
20230809,173100,216227185,1801,1801,1801,1801,0
20230809,173000,216227185,1801,1801,1801,1801,0
20230809,172900,216227185,1801,1801,1801,1801,0
20230809,172800,216227185,1801,1801,1801,1801,0
20230809,172700,216227185,1801,1801,1801,1801,0
20230809,172600,216227185,1801,1801,1801,1801,0
20230809,172500,216227185,1801,1801,1801,1801,0
20230809,172400,216227185,1801,1801,1801,1801,0
20230809,172300,216227185,1801,1801,1801,1801,0
20230809,172200,216227185,1801,1801,1801,1801,0
20230809,172100,216227185,1801,1801,1801,1801,0
20230809,172000,216227185,1801,1801,1801,1801,0
20230809,171900,216227185,1801,1801,1801,1801,0
20230809,171800,216227185,1801,1801,1801,1801,0
20230809,171700,216227185,1801,1801,1801,1801,0
20230809,171600,216227185,1801,1801,1801,1801,0
20230809,171500,216227185,1801,1801,1801,1801,0
20230809,171400,216227185,1801,1801,1801,1801,0
20230809,171300,216227185,1801,1801,1801,1801,0
20230809,171200,216227185,1801,1801,1801,1801,3088
20230809,171100,216227185,1801,1801,1801,1801,0
20230809,171000,216227185,1801,1801,1801,1801,0
20230809,170900,216227185,1801,1801,1801,1801,0
20230809,170800,216227185,1801,1801,1801,1801,0
20230809,170700,216227185,1801,1801,1801,1801,0
20230809,170600,216227185,1801,1801,1801,1801,0
20230809,170500,216227185,1801,1801,1801,1801,0
20230809,170400,216227185,1801,1801,1801,1801,0
20230809,170300,216227185,1801,1801,1801,1801,0
20230809,170200,216227185,1801,1801,1801,1801,0
20230809,170100,216227185,1801,1801,1801,1801,0
20230809,170000,216227185,1801,1801,1801,1801,0
20230809,165900,216227185,1801,1801,1801,1801,0
20230809,165800,216227185,1801,1801,1801,1801,0
20230809,165700,216227185,1801,1801,1801,1801,0
20230809,165600,216227185,1801,1801,1801,1801,0
20230809,165500,216227185,1801,1801,1801,1801,0
20230809,165400,216227185,1801,1801,1801,1801,0
20230809,165300,216227185,1801,1801,1801,1801,0
20230809,165200,216227185,1801,1801,1801,1801,0
20230809,165100,216227185,1801,1801,1801,1801,0
20230809,165000,216227185,1801,1801,1801,1801,0
20230809,164900,216227185,1801,1801,1801,1801,0
20230809,164800,216227185,1801,1801,1801,1801,0
20230809,164700,216227185,1801,1801,1801,1801,0
20230809,164600,216227185,1801,1801,1801,1801,0
20230809,164500,216227185,1801,1801,1801,1801,0
20230809,164400,216227185,1801,1801,1801,1801,0
20230809,164300,216227185,1801,1801,1801,1801,0
20230809,164200,216227185,1801,1801,1801,1801,3088
20230809,164100,216227185,1801,1801,1801,1801,0
20230809,164000,216227185,1801,1801,1801,1801,0
20230809,163900,216227185,1801,1801,1801,1801,0
20230809,163800,216227185,1801,1801,1801,1801,0
20230809,163700,216227185,1801,1801,1801,1801,0
20230809,163600,216227185,1801,1801,1801,1801,0
20230809,163500,216227185,1801,1801,1801,1801,0
20230809,163400,216227185,1801,1801,1801,1801,0
20230809,163300,216227185,1801,1801,1801,1801,0
20230809,163200,216227185,1801,1801,1801,1801,0
20230809,163100,216227185,1801,1801,1801,1801,0
20230809,163000,216227185,1801,1801,1801,1801,0
20230809,162900,216227185,1801,1801,1801,1801,0
20230809,162800,216227185,1801,1801,1801,1801,0
20230809,162700,216227185,1801,1801,1801,1801,0
20230809,162600,216227185,1801,1801,1801,1801,0
20230809,162500,216227185,1801,1801,1801,1801,0
20230809,162400,216227185,1801,1801,1801,1801,0
20230809,162300,216227185,1801,1801,1801,1801,0
20230809,162200,216227185,1801,1801,1801,1801,0
20230809,162100,216227185,1801,1801,1801,1801,0
20230809,162000,216227185,1801,1801,1801,1801,0
20230809,161900,216227185,1801,1801,1801,1801,0
20230809,161800,216227185,1801,1801,1801,1801,0
20230809,161700,216227185,1801,1801,1801,1801,0
20230809,161600,216227185,1801,1801,1801,1801,0
20230809,161500,216227185,1801,1801,1801,1801,0
20230809,161400,216227185,1801,1801,1801,1801,0
20230809,161300,216227185,1801,1801,1801,1801,0
20230809,161200,216227185,1801,1801,1801,1801,3088
20230809,161100,216227185,1801,1801,1801,1801,0
20230809,161000,216227185,1801,1801,1801,1801,0
20230809,160900,216227185,1801,1801,1801,1801,0
20230809,160800,216227185,1801,1801,1801,1801,0
20230809,160700,216227185,1801,1801,1801,1801,0
20230809,160600,216227185,1801,1801,1801,1801,0
20230809,160500,216227185,1801,1801,1801,1801,0
20230809,160400,216227185,1801,1801,1801,1801,0
20230809,160300,216227185,1801,1801,1801,1801,0
20230809,160200,216227185,1801,1801,1801,1801,0
20230809,160100,216227185,1801,1801,1801,1801,0
20230809,160000,216227185,1801,1801,1801,1801,0
20230809,155900,216227185,1801,1801,1801,1801,0
20230809,155800,216227185,1801,1801,1801,1801,0
20230809,155700,216227185,1801,1801,1801,1801,0
20230809,155600,216227185,1801,1801,1801,1801,0
20230809,155500,216227185,1801,1801,1801,1801,0
20230809,155400,216227185,1801,1801,1801,1801,0
20230809,155300,216227185,1801,1801,1801,1801,0
20230809,155200,216227185,1801,1801,1801,1801,0
20230809,155100,216227185,1801,1801,1801,1801,0
20230809,155000,216227185,1801,1801,1801,1801,0
20230809,154900,216227185,1801,1801,1801,1801,0
20230809,154800,216227185,1801,1801,1801,1801,0
20230809,154700,216227185,1801,1801,1801,1801,0
20230809,154600,216227185,1801,1801,1801,1801,0
20230809,154500,216227185,1801,1801,1801,1801,0
20230809,154400,216227185,1801,1801,1801,1801,0
20230809,154300,216227185,1801,1801,1801,1801,0
20230809,154200,216227185,1801,1801,1801,1801,3088
20230809,154100,216227185,1801,1801,1801,1801,0
20230809,154000,216227185,1801,1801,1801,1801,0
20230809,153900,216227185,1801,1801,1801,1801,0
20230809,153800,216227185,1801,1801,1801,1801,0
20230809,153700,216227185,1801,1801,1801,1801,0
20230809,153600,216227185,1801,1801,1801,1801,0
20230809,153500,216227185,1801,1801,1801,1801,0
20230809,153400,216227185,1801,1801,1801,1801,0
20230809,153300,216227185,1801,1801,1801,1801,0
20230809,153200,216227185,1801,1801,1801,1801,0
20230809,153100,216227185,1801,1801,1801,1801,0
20230809,153000,216227185,1801,1801,1801,1801,3088
20230809,152900,210665697,1802,1802,1802,1802,0
20230809,152800,210665697,1802,1802,1802,1802,0
20230809,152700,210665697,1802,1802,1802,1802,0
20230809,152600,210665697,1802,1802,1802,1802,0
20230809,152500,210665697,1802,1802,1802,1802,0
20230809,152400,210665697,1802,1802,1802,1802,0
20230809,152300,210665697,1802,1802,1802,1802,0
20230809,152200,210665697,1802,1802,1802,1802,0
20230809,152100,210665697,1802,1802,1802,1802,0
20230809,152000,210665697,1802,1802,1802,1802,0
20230809,151900,210665697,1802,1802,1802,1800,1509
20230809,151800,207949473,1800,1802,1802,1800,511
20230809,151700,207029284,1802,1802,1802,1802,826
20230809,151600,205540832,1801,1801,1801,1801,47
20230809,151500,205456185,1802,1802,1802,1802,0
20230809,151400,205456185,1802,1802,1802,1802,19
20230809,151300,205421947,1802,1802,1802,1801,1363
20230809,151200,202966378,1802,1801,1803,1801,1616
20230809,151100,200054577,1801,1801,1801,1801,229
20230809,151000,199642148,1801,1801,1801,1801,400
20230809,150900,198921748,1801,1801,1802,1801,165
20230809,150800,198624578,1801,1801,1801,1801,302
20230809,150700,198080676,1802,1801,1802,1801,402
20230809,150600,197356671,1801,1801,1802,1801,640
20230809,150500,196204023,1801,1801,1801,1801,57
20230809,150400,196101366,1799,1799,1799,1799,1
20230809,150300,196099567,1801,1800,1802,1800,1469
20230809,150200,193454178,1800,1800,1800,1800,100
20230809,150100,193274178,1801,1800,1801,1800,791
20230809,150000,191849687,1801,1799,1802,1799,130
20230809,145900,191615748,1803,1800,1803,1800,1822
20230809,145800,188333719,1798,1800,1800,1798,200
20230809,145700,187973919,1799,1799,1799,1799,103
20230809,145600,187788622,1799,1799,1799,1799,97
20230809,145500,187614119,1799,1799,1799,1799,100
20230809,145400,187434219,1799,1799,1799,1799,200
20230809,145300,187074419,1799,1799,1799,1799,104
20230809,145200,186887323,1799,1799,1799,1799,100
20230809,145100,186707423,1799,1799,1799,1799,108
20230809,145000,186513131,1799,1799,1799,1799,0
20230809,144900,186513131,1799,1799,1799,1799,100
20230809,144800,186333231,1799,1799,1799,1799,100
20230809,144700,186153331,1799,1799,1799,1799,101
20230809,144600,185971632,1799,1799,1799,1799,100
20230809,144500,185791732,1799,1800,1801,1799,201
20230809,144400,185430021,1800,1799,1800,1799,110
20230809,144300,185232121,1799,1799,1799,1799,100
20230809,144200,185052221,1800,1800,1800,1800,0
20230809,144100,185052221,1800,1800,1800,1800,100
20230809,144000,184872221,1801,1801,1801,1801,0
20230809,143900,184872221,1801,1801,1801,1799,393
20230809,143800,184164728,1801,1800,1801,1800,219
20230809,143700,183770508,1799,1799,1799,1799,101
20230809,143600,183588809,1800,1800,1800,1800,1
20230809,143500,183587009,1800,1800,1800,1800,100
20230809,143400,183407009,1800,1799,1800,1799,101
20230809,143300,183225309,1799,1799,1799,1799,100
20230809,143200,183045409,1799,1799,1799,1799,0
20230809,143100,183045409,1799,1799,1799,1799,100
20230809,143000,182865509,1799,1799,1799,1799,100
20230809,142900,182685609,1799,1799,1799,1799,100
20230809,142800,182505709,1799,1799,1799,1799,100
20230809,142700,182325809,1799,1799,1799,1799,100
20230809,142600,182145909,1799,1799,1799,1799,101
20230809,142500,181964210,1799,1799,1799,1799,100
20230809,142400,181784310,1800,1799,1800,1799,195
20230809,142300,181433410,1799,1799,1799,1799,100
20230809,142200,181253510,1799,1799,1799,1799,0
20230809,142100,181253510,1799,1800,1800,1799,104
20230809,142000,181066410,1800,1800,1801,1800,122
20230809,141900,180846809,1800,1800,1800,1800,100
20230809,141800,180666809,1801,1800,1801,1800,148
20230809,141700,180400361,1800,1800,1800,1800,100
20230809,141600,180220361,1800,1800,1800,1800,100
20230809,141500,180040361,1801,1800,1801,1800,481
20230809,141400,179174560,1800,1799,1800,1799,101
20230809,141300,178992860,1799,1799,1799,1799,0
20230809,141200,178992860,1799,1799,1799,1799,100
20230809,141100,178812960,1799,1799,1799,1799,100
20230809,141000,178633060,1799,1799,1799,1799,100
20230809,140900,178453160,1800,1799,1800,1799,101
20230809,140800,178271460,1799,1799,1799,1799,100
20230809,140700,178091560,1799,1799,1799,1799,104
20230809,140600,177904464,1799,1799,1799,1799,100
20230809,140500,177724564,1799,1799,1799,1799,101
20230809,140400,177542865,1799,1799,1799,1799,0
20230809,140300,177542865,1799,1799,1799,1799,101
20230809,140200,177361166,1799,1799,1799,1799,101
20230809,140100,177179467,1800,1799,1800,1799,210
20230809,140000,176801570,1800,1799,1800,1799,101
20230809,135900,176619870,1800,1799,1800,1799,138
20230809,135800,176371570,1799,1799,1799,1799,700
20230809,135700,175112270,1799,1799,1799,1799,100
20230809,135600,174932370,1799,1799,1799,1799,100
20230809,135500,174752470,1799,1799,1799,1799,0
20230809,135400,174752470,1799,1800,1800,1799,101
20230809,135300,174570770,1799,1800,1800,1799,201
20230809,135200,174209071,1799,1799,1799,1799,199
20230809,135100,173851070,1798,1798,1798,1798,100
20230809,135000,173671270,1798,1798,1798,1798,100
20230809,134900,173491470,1799,1798,1799,1798,101
20230809,134800,173309871,1798,1798,1798,1798,0
20230809,134700,173309871,1798,1799,1799,1798,5100
20230809,134600,164139970,1800,1799,1800,1799,110
20230809,134500,163942069,1799,1799,1800,1799,134
20230809,134400,163700958,1799,1798,1799,1798,155
20230809,134300,163422213,1799,1800,1800,1798,762
20230809,134200,162051472,1799,1799,1799,1799,101
20230809,134100,161869773,1799,1799,1799,1799,100
20230809,134000,161689873,1799,1799,1799,1799,102
20230809,133900,161506375,1799,1799,1799,1799,120
20230809,133800,161290495,1799,1799,1799,1799,100
20230809,133700,161110595,1799,1799,1799,1799,100
20230809,133600,160930695,1800,1800,1800,1800,1
20230809,133500,160928895,1799,1800,1800,1799,2610
20230809,133400,156233495,1799,1799,1799,1799,100
20230809,133300,156053595,1799,1799,1799,1799,100
20230809,133200,155873695,1800,1800,1800,1800,7
20230809,133100,155861095,1800,1800,1801,1800,4225
20230809,133000,148252870,1799,1799,1799,1799,100
20230809,132900,148072970,1799,1799,1799,1799,101
20230809,132800,147891271,1799,1799,1799,1799,100
20230809,132700,147711371,1799,1799,1799,1799,0
20230809,132600,147711371,1799,1799,1799,1799,100
20230809,132500,147531471,1799,1799,1799,1799,100
20230809,132400,147351571,1799,1799,1799,1799,100
20230809,132300,147171671,1799,1799,1799,1799,100
20230809,132200,146991771,1799,1799,1799,1799,100
20230809,132100,146811871,1799,1799,1799,1799,301
20230809,132000,146270372,1800,1800,1800,1800,100
20230809,131900,146090372,1800,1800,1800,1800,0
20230809,131800,146090372,1800,1800,1800,1800,0
20230809,131700,146090372,1800,1800,1800,1800,1
20230809,131600,146088572,1799,1799,1799,1799,0
20230809,131500,146088572,1799,1799,1799,1799,430
20230809,131400,145315002,1799,1799,1799,1799,2
20230809,131300,145311404,1799,1799,1799,1799,0
20230809,131200,145311404,1799,1799,1799,1799,0
20230809,131100,145311404,1799,1799,1799,1799,0
20230809,131000,145311404,1799,1799,1799,1799,1
20230809,130900,145309605,1799,1799,1799,1799,2
20230809,130800,145306007,1799,1799,1799,1799,1
20230809,130700,145304208,1799,1799,1799,1799,0
20230809,130600,145304208,1799,1799,1799,1799,0
20230809,130500,145304208,1799,1799,1799,1799,0
20230809,130400,145304208,1799,1799,1799,1799,59
20230809,130300,145198067,1797,1797,1797,1797,0
20230809,130200,145198067,1797,1797,1797,1797,0
20230809,130100,145198067,1797,1797,1797,1797,0
20230809,130000,145198067,1797,1797,1797,1797,0
20230809,125900,145198067,1797,1797,1797,1797,0
20230809,125800,145198067,1797,1797,1797,1797,308
20230809,125700,144644591,1796,1797,1797,1796,11
20230809,125600,144624825,1795,1795,1795,1795,0
20230809,125500,144624825,1795,1795,1795,1795,0
20230809,125400,144624825,1795,1795,1795,1795,0
20230809,125300,144624825,1795,1795,1795,1795,0
20230809,125200,144624825,1795,1795,1795,1795,0
20230809,125100,144624825,1795,1795,1795,1795,0
20230809,125000,144624825,1795,1795,1795,1795,0
20230809,124900,144624825,1795,1795,1795,1795,11
20230809,124800,144605080,1799,1799,1799,1799,60
20230809,124700,144497140,1799,1799,1799,1799,0
20230809,124600,144497140,1799,1799,1799,1799,0
20230809,124500,144497140,1799,1799,1799,1799,50
20230809,124400,144407190,1799,1799,1799,1799,0
20230809,124300,144407190,1799,1799,1799,1799,0
20230809,124200,144407190,1799,1799,1799,1799,0
20230809,124100,144407190,1799,1799,1799,1795,5
20230809,124000,144398199,1799,1799,1799,1799,0
20230809,123900,144398199,1799,1795,1799,1795,7
20230809,123800,144385630,1799,1799,1799,1799,0
20230809,123700,144385630,1799,1799,1799,1799,0
20230809,123600,144385630,1799,1799,1799,1799,0
20230809,123500,144385630,1799,1799,1799,1799,22
20230809,123400,144346052,1794,1794,1794,1794,0
20230809,123300,144346052,1794,1794,1794,1794,0
20230809,123200,144346052,1794,1797,1797,1794,664
20230809,123100,143154143,1799,1799,1799,1799,2
20230809,123000,143150545,1799,1799,1799,1799,0
20230809,122900,143150545,1799,1799,1799,1799,0
20230809,122800,143150545,1799,1799,1799,1799,0
20230809,122700,143150545,1799,1799,1799,1799,578
20230809,122600,142110723,1797,1797,1797,1797,0
20230809,122500,142110723,1797,1797,1797,1797,0
20230809,122400,142110723,1797,1797,1797,1797,0
20230809,122300,142110723,1797,1797,1797,1797,1
20230809,122200,142108926,1799,1799,1799,1799,1
20230809,122100,142107127,1799,1799,1799,1799,0
20230809,122000,142107127,1799,1799,1799,1799,4
20230809,121900,142099931,1800,1800,1800,1800,0
20230809,121800,142099931,1800,1800,1800,1800,0
20230809,121700,142099931,1800,1800,1800,1800,0
20230809,121600,142099931,1800,1800,1800,1800,0
20230809,121500,142099931,1800,1800,1800,1800,0
20230809,121400,142099931,1800,1800,1800,1800,0
20230809,121300,142099931,1800,1800,1800,1800,0
20230809,121200,142099931,1800,1800,1800,1800,0
20230809,121100,142099931,1800,1800,1800,1800,0
20230809,121000,142099931,1800,1800,1800,1800,0
20230809,120900,142099931,1800,1800,1800,1800,0
20230809,120800,142099931,1800,1800,1800,1800,1
20230809,120700,142098131,1800,1800,1800,1800,0
20230809,120600,142098131,1800,1800,1800,1800,0
20230809,120500,142098131,1800,1800,1800,1800,303
20230809,120400,141552731,1800,1800,1800,1800,0
20230809,120300,141552731,1800,1800,1800,1800,0
20230809,120200,141552731,1800,1800,1800,1800,0
20230809,120100,141552731,1800,1800,1800,1800,0
20230809,120000,141552731,1800,1800,1800,1800,0
20230809,115900,141552731,1800,1800,1800,1800,0
20230809,115800,141552731,1800,1800,1800,1800,0
20230809,115700,141552731,1800,1800,1800,1800,0
20230809,115600,141552731,1800,1800,1800,1800,0
20230809,115500,141552731,1800,1800,1800,1800,0
20230809,115400,141552731,1800,1800,1800,1800,0
20230809,115300,141552731,1800,1800,1800,1800,0
20230809,115200,141552731,1800,1800,1800,1800,0
20230809,115100,141552731,1800,1800,1800,1800,0
20230809,115000,141552731,1800,1800,1800,1800,11
20230809,114900,141532931,1797,1797,1797,1797,1
20230809,114800,141531134,1800,1800,1800,1800,0
20230809,114700,141531134,1800,1800,1800,1800,0
20230809,114600,141531134,1800,1800,1800,1800,14
20230809,114500,141505934,1801,1801,1801,1801,1
20230809,114400,141504133,1802,1802,1802,1802,0
20230809,114300,141504133,1802,1802,1802,1802,0
20230809,114200,141504133,1802,1802,1802,1802,0
20230809,114100,141504133,1802,1802,1802,1802,0
20230809,114000,141504133,1802,1800,1802,1800,1297
20230809,113900,139167962,1800,1800,1800,1800,0
20230809,113800,139167962,1800,1800,1800,1800,0
20230809,113700,139167962,1800,1800,1800,1800,0
20230809,113600,139167962,1800,1800,1800,1800,0
20230809,113500,139167962,1800,1800,1800,1800,0
20230809,113400,139167962,1800,1800,1800,1800,451
20230809,113300,138356162,1800,1800,1800,1800,100
20230809,113200,138176162,1800,1800,1800,1800,555
20230809,113100,137177162,1800,1800,1800,1800,0
20230809,113000,137177162,1800,1800,1800,1800,0
20230809,112900,137177162,1800,1800,1800,1800,0
20230809,112800,137177162,1800,1801,1801,1800,41
20230809,112700,137103332,1801,1801,1801,1801,0
20230809,112600,137103332,1801,1801,1801,1801,0
20230809,112500,137103332,1801,1801,1801,1801,0
20230809,112400,137103332,1801,1801,1801,1801,15
20230809,112300,137076317,1801,1801,1801,1801,7
20230809,112200,137063710,1801,1801,1801,1801,0
20230809,112100,137063710,1801,1801,1801,1801,0
20230809,112000,137063710,1801,1801,1801,1801,0
20230809,111900,137063710,1801,1801,1801,1801,0
20230809,111800,137063710,1801,1801,1801,1801,0
20230809,111700,137063710,1801,1801,1801,1801,33
20230809,111600,137004277,1795,1795,1795,1795,31
20230809,111500,136948632,1801,1801,1801,1801,0
20230809,111400,136948632,1801,1800,1801,1800,11
20230809,111300,136928822,1795,1795,1795,1795,0
20230809,111200,136928822,1795,1795,1795,1795,0
20230809,111100,136928822,1795,1795,1795,1795,0
20230809,111000,136928822,1795,1795,1795,1795,0
20230809,110900,136928822,1795,1795,1795,1795,0
20230809,110800,136928822,1795,1795,1795,1795,0
20230809,110700,136928822,1795,1795,1795,1795,0
20230809,110600,136928822,1795,1795,1795,1795,12
20230809,110500,136907282,1799,1799,1799,1799,0
20230809,110400,136907282,1799,1799,1799,1799,0
20230809,110300,136907282,1799,1799,1799,1799,1031
20230809,110200,135052513,1800,1800,1800,1800,1406
20230809,110100,132521713,1800,1800,1800,1800,97
20230809,110000,132347113,1801,1799,1801,1799,64
20230809,105900,132231923,1800,1799,1800,1799,1232
20230809,105800,130014347,1800,1800,1800,1800,200
20230809,105700,129654347,1801,1801,1801,1800,8
20230809,105600,129639941,1801,1801,1801,1800,10
20230809,105500,129621933,1800,1801,1801,1799,40
20230809,105400,129549934,1801,1800,1801,1800,9
20230809,105300,129533731,1801,1800,1801,1800,12
20230809,105200,129512125,1801,1801,1801,1800,157
20230809,105100,129229373,1801,1801,1801,1801,0
20230809,105000,129229373,1801,1801,1801,1801,0
20230809,104900,129229373,1801,1800,1801,1800,5
20230809,104800,129220370,1801,1801,1801,1801,10
20230809,104700,129202360,1802,1801,1802,1801,1000
20230809,104600,127401350,1801,1801,1801,1801,30
20230809,104500,127347320,1801,1801,1801,1801,210
20230809,104400,126969110,1802,1801,1802,1801,1497
20230809,104300,124272968,1801,1799,1801,1799,2781
20230809,104200,119266087,1800,1799,1800,1799,417
20230809,104100,118515782,1799,1799,1799,1799,10
20230809,104000,118497792,1790,1793,1793,1790,1700
20230809,103900,115453201,1799,1799,1799,1799,0
20230809,103800,115453201,1799,1799,1799,1799,0
20230809,103700,115453201,1799,1799,1799,1799,285
20230809,103600,114940486,1799,1799,1799,1799,10
20230809,103500,114922496,1800,1800,1800,1797,614
20230809,103400,113819096,1797,1797,1800,1797,2397
20230809,103300,109509668,1797,1797,1797,1797,0
20230809,103200,109509668,1797,1797,1797,1797,10
20230809,103100,109491698,1790,1790,1790,1790,0
20230809,103000,109491698,1790,1790,1790,1790,24000
20230809,102900,66531698,1796,1797,1797,1790,20024
20230809,102800,30678347,1797,1797,1797,1797,10
20230809,102700,30660377,1797,1797,1797,1797,50
20230809,102600,30570527,1797,1797,1797,1797,50
20230809,102500,30480677,1797,1797,1797,1797,0
20230809,102400,30480677,1797,1797,1797,1797,0
20230809,102300,30480677,1797,1797,1797,1797,1
20230809,102200,30478880,1795,1795,1795,1795,1
20230809,102100,30477085,1797,1797,1797,1797,12
20230809,102000,30455521,1797,1797,1797,1797,0
20230809,101900,30455521,1797,1797,1797,1797,6
20230809,101800,30444739,1797,1797,1797,1797,0
20230809,101700,30444739,1797,1797,1797,1797,0
20230809,101600,30444739,1797,1797,1797,1797,0
20230809,101500,30444739,1797,1797,1797,1797,0
20230809,101400,30444739,1797,1797,1797,1797,0
20230809,101300,30444739,1797,1797,1797,1797,2
20230809,101200,30441145,1798,1798,1798,1798,9
20230809,101100,30424963,1798,1798,1798,1798,0
20230809,101000,30424963,1798,1798,1798,1798,0
20230809,100900,30424963,1798,1798,1798,1798,11
20230809,100800,30405185,1798,1798,1798,1798,0
20230809,100700,30405185,1798,1798,1798,1798,0
20230809,100600,30405185,1798,1798,1798,1798,12
20230809,100500,30383609,1798,1797,1798,1797,11
20230809,100400,30363832,1795,1797,1797,1795,3000
20230809,100300,24977378,1800,1799,1800,1798,511
20230809,100200,24058109,1799,1798,1799,1798,84
20230809,100100,23907044,1796,1796,1796,1796,0
20230809,100000,23907044,1796,1797,1798,1796,69
20230809,095900,23783089,1799,1796,1799,1796,120
20230809,095800,23567446,1799,1796,1799,1796,1768
20230809,095700,20391864,1795,1795,1795,1795,405
20230809,095600,19664889,1796,1795,1796,1795,63
20230809,095500,19551774,1796,1796,1796,1796,0
20230809,095400,19551774,1796,1795,1796,1795,912
20230809,095300,17914714,1796,1796,1796,1796,2
20230809,095200,17911122,1795,1795,1795,1795,9
20230809,095100,17894967,1796,1796,1796,1796,3
20230809,095000,17889579,1796,1794,1796,1794,249
20230809,094900,17442485,1795,1795,1795,1794,242
20230809,094800,17008166,1796,1796,1796,1795,574
20230809,094700,15977544,1796,1796,1796,1796,22
20230809,094600,15938032,1797,1797,1797,1797,1
20230809,094500,15936235,1797,1797,1797,1797,0
20230809,094400,15936235,1797,1797,1797,1797,0
20230809,094300,15936235,1797,1797,1797,1797,0
20230809,094200,15936235,1797,1797,1797,1797,0
20230809,094100,15936235,1797,1797,1797,1797,0
20230809,094000,15936235,1797,1797,1797,1797,0
20230809,093900,15936235,1797,1797,1797,1797,0
20230809,093800,15936235,1797,1797,1797,1797,0
20230809,093700,15936235,1797,1797,1797,1797,0
20230809,093600,15936235,1797,1796,1797,1794,97
20230809,093500,15762188,1797,1797,1797,1797,3
20230809,093400,15756797,1797,1797,1797,1797,100
20230809,093300,15577097,1797,1797,1797,1797,1
20230809,093200,15575300,1797,1797,1797,1796,59
20230809,093100,15469287,1796,1797,1797,1796,225
20230809,093000,15064965,1797,1797,1797,1797,2
20230809,092900,15061371,1797,1797,1797,1797,174
20230809,092800,14748693,1797,1797,1797,1797,0
20230809,092700,14748693,1797,1797,1797,1797,1
20230809,092600,14746896,1797,1797,1797,1797,0
20230809,092500,14746896,1797,1797,1797,1797,0
20230809,092400,14746896,1797,1796,1797,1790,3006
20230809,092300,9361628,1796,1796,1796,1796,1
20230809,092200,9359832,1796,1798,1798,1796,11
20230809,092100,9340056,1798,1799,1799,1798,27
20230809,092000,9291499,1799,1799,1799,1799,6
20230809,091900,9280705,1799,1799,1799,1798,52
20230809,091800,9187162,1796,1796,1800,1796,123
20230809,091700,8966177,1800,1800,1800,1800,0
20230809,091600,8966177,1800,1799,1800,1797,197
20230809,091500,8611739,1799,1798,1800,1797,127
20230809,091400,8383363,1796,1801,1801,1796,160
20230809,091300,8095499,1790,1790,1790,1790,0
20230809,091200,8095499,1790,1800,1802,1790,3827
20230809,091100,1237713,1803,1803,1803,1803,224
20230809,091000,833841,1803,1803,1803,1803,10
20230809,090900,815811,1803,1803,1803,1803,21
20230809,090800,777948,1803,1803,1803,1803,0
20230809,090700,777948,1803,1803,1803,1803,1
20230809,090600,776145,1803,1801,1803,1800,133
20230809,090500,536513,1801,1800,1801,1799,78
20230809,090400,396113,1800,1800,1800,1800,0
20230809,090300,396113,1800,1800,1800,1799,26
20230809,090200,349317,1800,1795,1800,1795,11
20230809,090100,329525,1800,1800,1804,1799,124
20230809,090000,106385,1804,1803,1804,1801,59