KissMeData/005390/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184300,571988624,1810,1810,1810,1810,3051
20230807,184200,571988624,1810,1810,1810,1810,0
20230807,184100,571988624,1810,1810,1810,1810,0
20230807,184000,571988624,1810,1810,1810,1810,0
20230807,183900,571988624,1810,1810,1810,1810,0
20230807,183800,571988624,1810,1810,1810,1810,0
20230807,183700,571988624,1810,1810,1810,1810,0
20230807,183600,571988624,1810,1810,1810,1810,0
20230807,183500,571988624,1810,1810,1810,1810,0
20230807,183400,571988624,1810,1810,1810,1810,0
20230807,183300,571988624,1810,1810,1810,1810,0
20230807,183200,571988624,1810,1810,1810,1810,0
20230807,183100,571988624,1810,1810,1810,1810,0
20230807,183000,571988624,1810,1810,1810,1810,0
20230807,182900,571988624,1810,1810,1810,1810,0
20230807,182800,571988624,1810,1810,1810,1810,0
20230807,182700,571988624,1810,1810,1810,1810,0
20230807,182600,571988624,1810,1810,1810,1810,0
20230807,182500,571988624,1810,1810,1810,1810,0
20230807,182400,571988624,1810,1810,1810,1810,0
20230807,182300,571988624,1810,1810,1810,1810,0
20230807,182200,571988624,1810,1810,1810,1810,0
20230807,182100,571988624,1810,1810,1810,1810,0
20230807,182000,571988624,1810,1810,1810,1810,0
20230807,181900,571988624,1810,1810,1810,1810,0
20230807,181800,571988624,1810,1810,1810,1810,0
20230807,181700,571988624,1810,1810,1810,1810,0
20230807,181600,571988624,1810,1810,1810,1810,0
20230807,181500,571988624,1810,1810,1810,1810,0
20230807,181400,571988624,1810,1810,1810,1810,0
20230807,181300,571988624,1810,1810,1810,1810,3051
20230807,181200,571988624,1810,1810,1810,1810,0
20230807,181100,571988624,1810,1810,1810,1810,0
20230807,181000,571988624,1810,1810,1810,1810,0
20230807,180900,571988624,1810,1810,1810,1810,0
20230807,180800,571988624,1810,1810,1810,1810,0
20230807,180700,571988624,1810,1810,1810,1810,0
20230807,180600,571988624,1810,1810,1810,1810,0
20230807,180500,571988624,1810,1810,1810,1810,0
20230807,180400,571988624,1810,1810,1810,1810,0
20230807,180300,571988624,1810,1810,1810,1810,0
20230807,180200,571988624,1810,1810,1810,1810,0
20230807,180100,571988624,1810,1810,1810,1810,0
20230807,180000,571988624,1810,1810,1810,1810,0
20230807,175900,571988624,1810,1810,1810,1810,0
20230807,175800,571988624,1810,1810,1810,1810,0
20230807,175700,571988624,1810,1810,1810,1810,0
20230807,175600,571988624,1810,1810,1810,1810,0
20230807,175500,571988624,1810,1810,1810,1810,0
20230807,175400,571988624,1810,1810,1810,1810,0
20230807,175300,571988624,1810,1810,1810,1810,0
20230807,175200,571988624,1810,1810,1810,1810,0
20230807,175100,571988624,1810,1810,1810,1810,0
20230807,175000,571988624,1810,1810,1810,1810,0
20230807,174900,571988624,1810,1810,1810,1810,0
20230807,174800,571988624,1810,1810,1810,1810,0
20230807,174700,571988624,1810,1810,1810,1810,0
20230807,174600,571988624,1810,1810,1810,1810,0
20230807,174500,571988624,1810,1810,1810,1810,0
20230807,174400,571988624,1810,1810,1810,1810,0
20230807,174300,571988624,1810,1810,1810,1810,3051
20230807,174200,571988624,1810,1810,1810,1810,0
20230807,174100,571988624,1810,1810,1810,1810,0
20230807,174000,571988624,1810,1810,1810,1810,0
20230807,173900,571988624,1810,1810,1810,1810,0
20230807,173800,571988624,1810,1810,1810,1810,0
20230807,173700,571988624,1810,1810,1810,1810,0
20230807,173600,571988624,1810,1810,1810,1810,0
20230807,173500,571988624,1810,1810,1810,1810,0
20230807,173400,571988624,1810,1810,1810,1810,0
20230807,173300,571988624,1810,1810,1810,1810,0
20230807,173200,571988624,1810,1810,1810,1810,0
20230807,173100,571988624,1810,1810,1810,1810,0
20230807,173000,571988624,1810,1810,1810,1810,0
20230807,172900,571988624,1810,1810,1810,1810,0
20230807,172800,571988624,1810,1810,1810,1810,0
20230807,172700,571988624,1810,1810,1810,1810,0
20230807,172600,571988624,1810,1810,1810,1810,0
20230807,172500,571988624,1810,1810,1810,1810,0
20230807,172400,571988624,1810,1810,1810,1810,0
20230807,172300,571988624,1810,1810,1810,1810,0
20230807,172200,571988624,1810,1810,1810,1810,0
20230807,172100,571988624,1810,1810,1810,1810,0
20230807,172000,571988624,1810,1810,1810,1810,0
20230807,171900,571988624,1810,1810,1810,1810,0
20230807,171800,571988624,1810,1810,1810,1810,0
20230807,171700,571988624,1810,1810,1810,1810,0
20230807,171600,571988624,1810,1810,1810,1810,0
20230807,171500,571988624,1810,1810,1810,1810,0
20230807,171400,571988624,1810,1810,1810,1810,0
20230807,171300,571988624,1810,1810,1810,1810,3051
20230807,171200,571988624,1810,1810,1810,1810,0
20230807,171100,571988624,1810,1810,1810,1810,0
20230807,171000,571988624,1810,1810,1810,1810,0
20230807,170900,571988624,1810,1810,1810,1810,0
20230807,170800,571988624,1810,1810,1810,1810,0
20230807,170700,571988624,1810,1810,1810,1810,0
20230807,170600,571988624,1810,1810,1810,1810,0
20230807,170500,571988624,1810,1810,1810,1810,0
20230807,170400,571988624,1810,1810,1810,1810,0
20230807,170300,571988624,1810,1810,1810,1810,0
20230807,170200,571988624,1810,1810,1810,1810,0
20230807,170100,571988624,1810,1810,1810,1810,0
20230807,170000,571988624,1810,1810,1810,1810,0
20230807,165900,571988624,1810,1810,1810,1810,0
20230807,165800,571988624,1810,1810,1810,1810,0
20230807,165700,571988624,1810,1810,1810,1810,0
20230807,165600,571988624,1810,1810,1810,1810,0
20230807,165500,571988624,1810,1810,1810,1810,0
20230807,165400,571988624,1810,1810,1810,1810,0
20230807,165300,571988624,1810,1810,1810,1810,0
20230807,165200,571988624,1810,1810,1810,1810,0
20230807,165100,571988624,1810,1810,1810,1810,0
20230807,165000,571988624,1810,1810,1810,1810,0
20230807,164900,571988624,1810,1810,1810,1810,0
20230807,164800,571988624,1810,1810,1810,1810,0
20230807,164700,571988624,1810,1810,1810,1810,0
20230807,164600,571988624,1810,1810,1810,1810,0
20230807,164500,571988624,1810,1810,1810,1810,0
20230807,164400,571988624,1810,1810,1810,1810,0
20230807,164300,571988624,1810,1810,1810,1810,3051
20230807,164200,571988624,1810,1810,1810,1810,0
20230807,164100,571988624,1810,1810,1810,1810,0
20230807,164000,571988624,1810,1810,1810,1810,0
20230807,163900,571988624,1810,1810,1810,1810,0
20230807,163800,571988624,1810,1810,1810,1810,0
20230807,163700,571988624,1810,1810,1810,1810,0
20230807,163600,571988624,1810,1810,1810,1810,0
20230807,163500,571988624,1810,1810,1810,1810,0
20230807,163400,571988624,1810,1810,1810,1810,0
20230807,163300,571988624,1810,1810,1810,1810,0
20230807,163200,571988624,1810,1810,1810,1810,0
20230807,163100,571988624,1810,1810,1810,1810,0
20230807,163000,571988624,1810,1810,1810,1810,0
20230807,162900,571988624,1810,1810,1810,1810,0
20230807,162800,571988624,1810,1810,1810,1810,0
20230807,162700,571988624,1810,1810,1810,1810,0
20230807,162600,571988624,1810,1810,1810,1810,0
20230807,162500,571988624,1810,1810,1810,1810,0
20230807,162400,571988624,1810,1810,1810,1810,0
20230807,162300,571988624,1810,1810,1810,1810,0
20230807,162200,571988624,1810,1810,1810,1810,0
20230807,162100,571988624,1810,1810,1810,1810,0
20230807,162000,571988624,1810,1810,1810,1810,0
20230807,161900,571988624,1810,1810,1810,1810,0
20230807,161800,571988624,1810,1810,1810,1810,0
20230807,161700,571988624,1810,1810,1810,1810,0
20230807,161600,571988624,1810,1810,1810,1810,0
20230807,161500,571988624,1810,1810,1810,1810,0
20230807,161400,571988624,1810,1810,1810,1810,0
20230807,161300,571988624,1810,1810,1810,1810,3051
20230807,161200,571988624,1810,1810,1810,1810,0
20230807,161100,571988624,1810,1810,1810,1810,0
20230807,161000,571988624,1810,1810,1810,1810,0
20230807,160900,571988624,1810,1810,1810,1810,0
20230807,160800,571988624,1810,1810,1810,1810,0
20230807,160700,571988624,1810,1810,1810,1810,0
20230807,160600,571988624,1810,1810,1810,1810,0
20230807,160500,571988624,1810,1810,1810,1810,0
20230807,160400,571988624,1810,1810,1810,1810,0
20230807,160300,571988624,1810,1810,1810,1810,0
20230807,160200,571988624,1810,1810,1810,1810,0
20230807,160100,571988624,1810,1810,1810,1810,0
20230807,160000,571988624,1810,1810,1810,1810,0
20230807,155900,571988624,1810,1810,1810,1810,0
20230807,155800,571988624,1810,1810,1810,1810,0
20230807,155700,571988624,1810,1810,1810,1810,0
20230807,155600,571988624,1810,1810,1810,1810,0
20230807,155500,571988624,1810,1810,1810,1810,0
20230807,155400,571988624,1810,1810,1810,1810,0
20230807,155300,571988624,1810,1810,1810,1810,0
20230807,155200,571988624,1810,1810,1810,1810,0
20230807,155100,571988624,1810,1810,1810,1810,0
20230807,155000,571988624,1810,1810,1810,1810,0
20230807,154900,571988624,1810,1810,1810,1810,0
20230807,154800,571988624,1810,1810,1810,1810,0
20230807,154700,571988624,1810,1810,1810,1810,0
20230807,154600,571988624,1810,1810,1810,1810,0
20230807,154500,571988624,1810,1810,1810,1810,0
20230807,154400,571988624,1810,1810,1810,1810,0
20230807,154300,571988624,1810,1810,1810,1810,3051
20230807,154200,571988624,1810,1810,1810,1810,0
20230807,154100,571988624,1810,1810,1810,1810,0
20230807,154000,571988624,1810,1810,1810,1810,0
20230807,153900,571988624,1810,1810,1810,1810,0
20230807,153800,571988624,1810,1810,1810,1810,0
20230807,153700,571988624,1810,1810,1810,1810,0
20230807,153600,571988624,1810,1810,1810,1810,0
20230807,153500,571988624,1810,1810,1810,1810,0
20230807,153400,571988624,1810,1810,1810,1810,0
20230807,153300,571988624,1810,1810,1810,1810,0
20230807,153200,571988624,1810,1810,1810,1810,0
20230807,153100,571988624,1810,1810,1810,1810,0
20230807,153000,571988624,1810,1810,1810,1810,3051
20230807,152900,566466314,1810,1810,1810,1810,0
20230807,152800,566466314,1810,1810,1810,1810,0
20230807,152700,566466314,1810,1810,1810,1810,0
20230807,152600,566466314,1810,1810,1810,1810,0
20230807,152500,566466314,1810,1810,1810,1810,0
20230807,152400,566466314,1810,1810,1810,1810,0
20230807,152300,566466314,1810,1810,1810,1810,0
20230807,152200,566466314,1810,1810,1810,1810,0
20230807,152100,566466314,1810,1810,1810,1810,0
20230807,152000,566466314,1810,1810,1810,1810,0
20230807,151900,566466314,1810,1810,1810,1810,10
20230807,151800,566448214,1804,1805,1810,1804,51
20230807,151700,566356168,1805,1806,1806,1805,19
20230807,151600,566321872,1810,1810,1810,1804,36
20230807,151500,566256902,1810,1810,1810,1810,49
20230807,151400,566168212,1810,1811,1811,1810,23
20230807,151300,566126579,1811,1815,1816,1811,49
20230807,151200,566037657,1811,1811,1811,1811,5
20230807,151100,566028602,1815,1816,1816,1815,100
20230807,151000,565847052,1815,1803,1815,1803,49
20230807,150900,565758475,1801,1808,1808,1801,1318
20230807,150800,563382789,1807,1807,1807,1807,19
20230807,150700,563348456,1807,1807,1807,1807,0
20230807,150600,563348456,1807,1802,1807,1802,74
20230807,150500,563214797,1802,1806,1807,1801,1508
20230807,150400,560498413,1802,1802,1807,1802,9091
20230807,150300,544116181,1802,1802,1802,1802,36
20230807,150200,544051309,1802,1804,1804,1802,2039
20230807,150100,540374794,1804,1805,1805,1804,40
20230807,150000,540302616,1804,1804,1804,1804,24
20230807,145900,540259320,1804,1804,1804,1804,3
20230807,145800,540253908,1804,1804,1808,1804,592
20230807,145700,539183731,1803,1803,1803,1803,2727
20230807,145600,534266950,1802,1806,1808,1802,3021
20230807,145500,528820063,1803,1808,1808,1803,140
20230807,145400,528567033,1808,1803,1808,1803,1112
20230807,145300,526560844,1803,1804,1804,1803,1830
20230807,145200,523259529,1804,1805,1805,1804,1177
20230807,145100,521136219,1812,1803,1812,1803,1101
20230807,145000,519149844,1803,1809,1810,1803,6514
20230807,144900,507398554,1817,1817,1817,1817,0
20230807,144800,507398554,1817,1804,1817,1804,586
20230807,144700,506341242,1804,1805,1805,1803,2975
20230807,144600,500974513,1805,1805,1805,1805,1
20230807,144500,500972708,1805,1804,1805,1804,836
20230807,144400,499463752,1805,1805,1805,1805,2407
20230807,144300,495119117,1805,1806,1806,1805,1841
20230807,144200,491794276,1806,1806,1806,1806,19
20230807,144100,491759962,1806,1806,1806,1806,20
20230807,144000,491723842,1806,1806,1806,1805,5260
20230807,143900,482224283,1805,1806,1806,1805,878
20230807,143800,480638658,1806,1806,1806,1806,2877
20230807,143700,475442796,1806,1806,1807,1806,58
20230807,143600,475338024,1806,1806,1806,1806,74
20230807,143500,475204380,1806,1808,1808,1805,2520
20230807,143400,470653253,1806,1808,1808,1806,2677
20230807,143300,465818284,1809,1808,1809,1808,22
20230807,143200,465778507,1808,1808,1808,1808,1
20230807,143100,465776699,1810,1809,1810,1809,51
20230807,143000,465684409,1808,1808,1808,1808,26
20230807,142900,465637401,1807,1807,1808,1807,43
20230807,142800,465559694,1807,1808,1808,1806,3304
20230807,142700,459589337,1808,1808,1808,1808,421
20230807,142600,458828169,1807,1809,1809,1807,7
20230807,142500,458815512,1809,1809,1810,1809,9
20230807,142400,458799224,1808,1811,1811,1808,4
20230807,142300,458791985,1807,1808,1808,1807,398
20230807,142200,458072421,1808,1808,1808,1808,121
20230807,142100,457853653,1808,1808,1809,1808,165
20230807,142000,457555305,1808,1809,1809,1808,19
20230807,141900,457520941,1809,1809,1809,1809,2
20230807,141800,457517323,1809,1809,1809,1809,41
20230807,141700,457443154,1809,1809,1809,1809,2
20230807,141600,457439536,1816,1816,1816,1816,0
20230807,141500,457439536,1816,1810,1816,1810,9
20230807,141400,457423210,1809,1808,1809,1807,65
20230807,141300,457305669,1808,1807,1808,1807,21
20230807,141200,457267720,1807,1809,1809,1807,7
20230807,141100,457255059,1807,1807,1807,1807,0
20230807,141000,457255059,1807,1809,1810,1807,2126
20230807,140900,453413257,1810,1808,1810,1808,4
20230807,140800,453406022,1808,1807,1808,1807,62
20230807,140700,453293949,1807,1808,1808,1807,763
20230807,140600,451914446,1808,1809,1810,1808,1857
20230807,140500,448556650,1809,1811,1811,1809,781
20230807,140400,447143741,1811,1811,1811,1811,1
20230807,140300,447141930,1816,1814,1816,1814,100
20230807,140200,446960341,1810,1810,1811,1810,58
20230807,140100,446855359,1809,1809,1809,1809,4
20230807,140000,446848123,1810,1809,1810,1809,710
20230807,135900,445563063,1809,1810,1810,1809,10
20230807,135800,445544964,1810,1810,1810,1810,21
20230807,135700,445506954,1818,1810,1818,1810,28
20230807,135600,445456194,1819,1811,1819,1811,40
20230807,135500,445383678,1810,1809,1810,1809,43
20230807,135400,445305886,1809,1809,1810,1809,26
20230807,135300,445258846,1809,1809,1809,1809,6
20230807,135200,445247992,1811,1817,1817,1811,2
20230807,135100,445244364,1819,1812,1819,1812,120
20230807,135000,445026574,1809,1809,1809,1809,1
20230807,134900,445024765,1809,1810,1811,1809,246
20230807,134800,444579631,1810,1811,1811,1810,303
20230807,134700,444031164,1813,1813,1813,1813,6
20230807,134600,444020286,1810,1810,1810,1810,718
20230807,134500,442720706,1810,1811,1814,1810,1028
20230807,134400,440859980,1811,1811,1811,1811,0
20230807,134300,440859980,1811,1811,1811,1810,37
20230807,134200,440792991,1810,1810,1810,1810,0
20230807,134100,440792991,1810,1810,1810,1810,37
20230807,134000,440726021,1810,1810,1810,1810,0
20230807,133900,440726021,1810,1814,1814,1810,2175
20230807,133800,436787884,1814,1814,1814,1814,40
20230807,133700,436715324,1814,1813,1814,1813,30
20230807,133600,436660906,1814,1814,1814,1814,23
20230807,133500,436619184,1814,1814,1814,1814,0
20230807,133400,436619184,1814,1814,1814,1814,0
20230807,133300,436619184,1814,1814,1814,1814,0
20230807,133200,436619184,1814,1812,1814,1811,42
20230807,133100,436543082,1812,1812,1812,1811,21
20230807,133000,436505049,1813,1811,1813,1810,231
20230807,132900,436086703,1810,1811,1811,1810,352
20230807,132800,435449251,1813,1811,1813,1811,331
20230807,132700,434849806,1813,1813,1813,1813,3
20230807,132600,434844367,1813,1813,1813,1813,1
20230807,132500,434842554,1814,1814,1814,1814,6
20230807,132400,434831670,1814,1814,1814,1814,24
20230807,132300,434788134,1814,1812,1815,1812,12
20230807,132200,434766363,1812,1811,1812,1811,40
20230807,132100,434693922,1811,1811,1811,1811,17
20230807,132000,434663135,1812,1811,1812,1811,25
20230807,131900,434617858,1811,1812,1812,1811,68
20230807,131800,434494664,1812,1812,1812,1812,19
20230807,131700,434460236,1812,1812,1812,1812,18
20230807,131600,434427620,1812,1812,1812,1812,30
20230807,131500,434373260,1812,1811,1812,1811,6
20230807,131400,434362390,1811,1811,1811,1811,56
20230807,131300,434260974,1811,1811,1811,1811,1
20230807,131200,434259163,1813,1813,1813,1811,43
20230807,131100,434181242,1811,1811,1811,1811,3
20230807,131000,434175809,1813,1813,1813,1813,24
20230807,130900,434132297,1817,1814,1817,1813,67
20230807,130800,434010635,1814,1814,1817,1814,74
20230807,130700,433876367,1814,1811,1814,1810,27
20230807,130600,433827484,1811,1811,1814,1811,65
20230807,130500,433709763,1811,1812,1812,1811,405
20230807,130400,432976226,1812,1814,1814,1812,53
20230807,130300,432880182,1813,1813,1813,1813,41
20230807,130200,432805849,1814,1815,1815,1814,27
20230807,130100,432756864,1815,1815,1815,1815,0
20230807,130000,432756864,1815,1816,1816,1815,10
20230807,125900,432738707,1817,1817,1817,1817,1
20230807,125800,432736890,1817,1817,1817,1817,6
20230807,125700,432725988,1820,1820,1820,1820,2
20230807,125600,432722348,1820,1820,1820,1820,0
20230807,125500,432722348,1820,1818,1820,1818,547
20230807,125400,431727186,1818,1817,1818,1817,20
20230807,125300,431690831,1817,1815,1817,1815,1519
20230807,125200,428930894,1815,1815,1815,1815,25
20230807,125100,428885519,1814,1814,1814,1814,19
20230807,125000,428851053,1814,1814,1814,1814,36
20230807,124900,428785749,1814,1814,1814,1814,31
20230807,124800,428729515,1815,1815,1815,1815,1
20230807,124700,428727700,1814,1814,1814,1814,59
20230807,124600,428620674,1814,1814,1814,1814,5
20230807,124500,428611604,1816,1815,1816,1814,39
20230807,124400,428540820,1815,1815,1815,1815,45
20230807,124300,428459145,1814,1815,1815,1814,40
20230807,124200,428386584,1815,1815,1815,1815,1
20230807,124100,428384769,1816,1816,1816,1816,4
20230807,124000,428377505,1816,1816,1816,1816,1
20230807,123900,428375689,1817,1817,1817,1817,1
20230807,123800,428373872,1819,1819,1819,1819,0
20230807,123700,428373872,1819,1819,1819,1819,0
20230807,123600,428373872,1819,1818,1819,1818,70
20230807,123500,428246580,1818,1818,1818,1818,0
20230807,123400,428246580,1818,1818,1818,1818,1
20230807,123300,428244762,1819,1819,1819,1819,0
20230807,123200,428244762,1819,1819,1819,1819,70
20230807,123100,428117432,1819,1819,1819,1819,0
20230807,123000,428117432,1819,1819,1819,1819,0
20230807,122900,428117432,1819,1820,1820,1819,6
20230807,122800,428106513,1820,1820,1820,1820,1515
20230807,122700,425349213,1820,1811,1820,1811,2460
20230807,122600,420879770,1811,1809,1811,1809,1590
20230807,122500,418001775,1810,1810,1810,1810,0
20230807,122400,418001775,1810,1809,1810,1809,50
20230807,122300,417911284,1808,1808,1808,1808,21
20230807,122200,417873316,1808,1807,1808,1807,39
20230807,122100,417802824,1807,1807,1807,1807,18
20230807,122000,417770298,1807,1807,1807,1807,19
20230807,121900,417735965,1807,1807,1807,1807,0
20230807,121800,417735965,1807,1807,1807,1807,37
20230807,121700,417669106,1807,1807,1807,1807,1000
20230807,121600,415862106,1807,1807,1807,1807,19
20230807,121500,415827773,1807,1807,1807,1807,50
20230807,121400,415737423,1807,1807,1807,1807,38
20230807,121300,415668757,1807,1807,1807,1807,18
20230807,121200,415636231,1807,1808,1808,1807,1020
20230807,121100,413793089,1809,1809,1809,1809,1
20230807,121000,413791280,1810,1810,1810,1810,6
20230807,120900,413780420,1810,1809,1810,1809,200
20230807,120800,413418473,1809,1809,1809,1809,0
20230807,120700,413418473,1809,1809,1809,1809,120
20230807,120600,413201393,1809,1809,1809,1809,0
20230807,120500,413201393,1809,1808,1809,1808,57
20230807,120400,413098332,1808,1807,1808,1807,22
20230807,120300,413058575,1808,1808,1808,1808,595
20230807,120200,411982815,1808,1808,1808,1808,18
20230807,120100,411950271,1808,1809,1809,1808,71
20230807,120000,411821902,1809,1809,1809,1809,50
20230807,115900,411731452,1808,1808,1808,1808,196
20230807,115800,411377084,1808,1808,1808,1808,121
20230807,115700,411158316,1807,1806,1807,1806,83
20230807,115600,411008409,1806,1807,1807,1806,6
20230807,115500,410997568,1807,1807,1807,1807,19
20230807,115400,410963235,1810,1810,1810,1810,0
20230807,115300,410963235,1810,1810,1810,1810,0
20230807,115200,410963235,1810,1810,1810,1810,0
20230807,115100,410963235,1810,1810,1810,1810,0
20230807,115000,410963235,1810,1810,1810,1810,0
20230807,114900,410963235,1810,1806,1810,1806,167
20230807,114800,410661477,1806,1806,1806,1806,120
20230807,114700,410444757,1806,1806,1806,1806,19
20230807,114600,410410443,1806,1806,1806,1806,32
20230807,114500,410352651,1807,1807,1807,1807,40
20230807,114400,410280371,1807,1807,1807,1807,0
20230807,114300,410280371,1807,1807,1807,1807,41
20230807,114200,410206284,1807,1807,1807,1807,67
20230807,114100,410085215,1806,1806,1806,1806,158
20230807,114000,409799867,1807,1807,1807,1807,50
20230807,113900,409709517,1807,1807,1807,1807,60
20230807,113800,409601097,1806,1806,1806,1806,138
20230807,113700,409351869,1805,1805,1805,1805,35
20230807,113600,409288694,1805,1806,1806,1805,756
20230807,113500,407923712,1807,1807,1808,1805,924
20230807,113400,406255256,1807,1808,1808,1807,123
20230807,113300,406032993,1808,1808,1808,1808,18
20230807,113200,406000449,1808,1808,1808,1808,20
20230807,113100,405964289,1808,1807,1808,1807,141
20230807,113000,405709484,1808,1806,1808,1806,167
20230807,112900,405407642,1806,1806,1806,1806,0
20230807,112800,405407642,1806,1806,1806,1806,21
20230807,112700,405369716,1807,1807,1807,1807,20
20230807,112600,405333576,1806,1806,1806,1806,120
20230807,112500,405116856,1807,1807,1807,1806,53
20230807,112400,405021097,1806,1807,1807,1806,107
20230807,112300,404827749,1806,1806,1806,1806,321
20230807,112200,404248023,1806,1806,1806,1806,57
20230807,112100,404145081,1806,1806,1806,1806,0
20230807,112000,404145081,1806,1806,1806,1806,219
20230807,111900,403749567,1806,1806,1806,1806,139
20230807,111800,403498533,1807,1807,1807,1807,15
20230807,111700,403471428,1807,1805,1807,1805,343
20230807,111600,402851888,1805,1805,1805,1805,1319
20230807,111500,400471093,1805,1806,1806,1805,142
20230807,111400,400214761,1805,1805,1805,1805,32
20230807,111300,400157001,1806,1806,1806,1806,61
20230807,111200,400046835,1806,1806,1807,1806,520
20230807,111100,399107703,1806,1806,1806,1806,10
20230807,111000,399089643,1806,1806,1806,1806,19
20230807,110900,399055329,1806,1806,1806,1806,38
20230807,110800,398986701,1806,1806,1806,1806,20
20230807,110700,398950581,1806,1806,1806,1806,1019
20230807,110600,397110267,1806,1806,1806,1806,18
20230807,110500,397077759,1806,1806,1806,1806,1019
20230807,110400,395237445,1806,1806,1806,1806,0
20230807,110300,395237445,1806,1806,1806,1806,40
20230807,110200,395165205,1806,1806,1806,1806,0
20230807,110100,395165205,1806,1806,1806,1806,37
20230807,110000,395098383,1805,1805,1805,1805,77
20230807,105900,394959398,1810,1805,1810,1805,40
20230807,105800,394887114,1805,1804,1805,1804,148
20230807,105700,394620064,1804,1803,1804,1803,164
20230807,105600,394324371,1803,1803,1803,1803,0
20230807,105500,394324371,1803,1803,1803,1803,117
20230807,105400,394113420,1803,1803,1803,1802,141
20230807,105300,393859198,1802,1802,1802,1802,152
20230807,105200,393585294,1802,1803,1803,1802,320
20230807,105100,393008353,1802,1803,1803,1802,32
20230807,105000,392950677,1803,1802,1803,1802,141
20230807,104900,392696575,1803,1802,1803,1802,218
20230807,104800,392303619,1802,1802,1802,1802,54
20230807,104700,392206311,1801,1801,1801,1801,19
20230807,104600,392172092,1801,1802,1802,1801,124
20230807,104500,391948765,1800,1801,1802,1800,30
20230807,104400,391894746,1800,1801,1801,1800,343
20230807,104300,391277284,1801,1800,1801,1800,80
20230807,104200,391133231,1800,1800,1802,1800,753
20230807,104100,389777829,1803,1803,1803,1803,0
20230807,104000,389777829,1803,1803,1803,1803,0
20230807,103900,389777829,1803,1803,1803,1800,2123
20230807,103800,385956060,1804,1800,1804,1800,58
20230807,103700,385851592,1800,1800,1800,1800,0
20230807,103600,385851592,1800,1803,1803,1800,6427
20230807,103500,374272126,1803,1810,1810,1803,1589
20230807,103400,371406085,1810,1810,1810,1810,0
20230807,103300,371406085,1810,1810,1810,1810,0
20230807,103200,371406085,1810,1809,1810,1809,45
20230807,103100,371324672,1809,1810,1811,1809,65
20230807,103000,371206974,1809,1810,1810,1809,24
20230807,102900,371163536,1811,1813,1813,1811,64
20230807,102800,371047519,1813,1813,1813,1813,1656
20230807,102700,368045191,1815,1815,1815,1815,0
20230807,102600,368045191,1815,1812,1815,1812,215
20230807,102500,367655582,1812,1814,1814,1812,180
20230807,102400,367329324,1815,1816,1816,1815,57
20230807,102300,367225828,1818,1816,1818,1816,54
20230807,102200,367127663,1815,1814,1815,1814,1153
20230807,102100,365035118,1814,1814,1814,1814,13
20230807,102000,365011536,1814,1814,1814,1814,120
20230807,101900,364793856,1815,1814,1815,1813,581
20230807,101800,363739462,1813,1813,1813,1813,1
20230807,101700,363737649,1813,1813,1813,1813,121
20230807,101600,363518276,1814,1814,1814,1813,88
20230807,101500,363358646,1812,1812,1812,1812,12
20230807,101400,363336902,1812,1812,1812,1812,0
20230807,101300,363336902,1812,1813,1814,1812,412
20230807,101200,362589736,1812,1812,1812,1812,12
20230807,101100,362567992,1812,1811,1812,1811,60
20230807,101000,362459293,1810,1810,1810,1810,31
20230807,100900,362403183,1810,1810,1811,1810,254
20230807,100800,361943435,1811,1810,1811,1810,121
20230807,100700,361724415,1810,1810,1810,1810,13
20230807,100600,361700885,1810,1810,1810,1810,0
20230807,100500,361700885,1810,1810,1810,1810,2
20230807,100400,361697265,1810,1806,1810,1806,10
20230807,100300,361679188,1805,1802,1805,1802,2750
20230807,100200,356717761,1802,1801,1802,1801,133
20230807,100100,356478218,1802,1802,1802,1802,5
20230807,100000,356469208,1801,1802,1802,1801,23
20230807,095900,356427775,1802,1800,1802,1800,11
20230807,095800,356407955,1802,1803,1803,1802,21
20230807,095700,356370093,1800,1800,1803,1800,545
20230807,095600,355388733,1803,1803,1803,1803,0
20230807,095500,355388733,1803,1803,1803,1803,0
20230807,095400,355388733,1803,1803,1803,1803,0
20230807,095300,355388733,1803,1803,1803,1803,10
20230807,095200,355370703,1794,1794,1794,1794,201
20230807,095100,355010109,1793,1793,1800,1793,327
20230807,095000,354423781,1793,1799,1804,1793,13634
20230807,094900,329958219,1806,1803,1807,1795,20544
20230807,094800,293028341,1806,1805,1807,1800,8256
20230807,094700,278160402,1807,1807,1807,1807,21
20230807,094600,278122455,1811,1806,1811,1803,1328
20230807,094500,275724692,1806,1804,1806,1804,121
20230807,094400,275506301,1803,1806,1806,1803,320
20230807,094300,274929111,1806,1805,1806,1805,146
20230807,094200,274665571,1805,1805,1805,1801,1303
20230807,094100,272317709,1805,1806,1806,1800,61575
20230807,094000,161482300,1803,1803,1808,1800,20241
20230807,093900,125042163,1809,1811,1811,1803,123
20230807,093800,124820222,1803,1812,1812,1803,12
20230807,093700,124798568,1812,1812,1812,1812,13
20230807,093600,124775012,1814,1816,1816,1802,11378
20230807,093500,104251325,1818,1818,1818,1803,10734
20230807,093400,84870868,1819,1822,1822,1810,3507
20230807,093300,78521617,1810,1816,1822,1810,10329
20230807,093200,59814722,1822,1823,1823,1822,4
20230807,093100,59807431,1823,1822,1823,1822,18
20230807,093000,59774625,1822,1822,1823,1810,3114
20230807,092900,54136600,1811,1823,1824,1811,7111
20230807,092800,41240199,1826,1830,1832,1826,33
20230807,092700,41179777,1832,1832,1832,1831,41
20230807,092600,41104669,1832,1820,1832,1820,11
20230807,092500,41084529,1834,1832,1834,1832,77
20230807,092400,40943371,1820,1828,1836,1814,11021
20230807,092300,20878803,1828,1834,1834,1828,7000
20230807,092200,8065347,1836,1836,1836,1834,143
20230807,092100,7802922,1838,1838,1838,1838,0
20230807,092000,7802922,1838,1838,1838,1838,0
20230807,091900,7802922,1838,1838,1838,1838,1
20230807,091800,7801084,1839,1838,1839,1833,120
20230807,091700,7580588,1839,1839,1839,1839,2
20230807,091600,7576910,1840,1840,1840,1840,0
20230807,091500,7576910,1840,1840,1840,1840,0
20230807,091400,7576910,1840,1835,1840,1835,474
20230807,091300,6707070,1840,1834,1840,1834,388
20230807,091200,5995454,1834,1834,1840,1834,307
20230807,091100,5432410,1835,1835,1835,1835,74
20230807,091000,5296620,1835,1835,1835,1835,164
20230807,090900,4995680,1835,1835,1835,1835,136
20230807,090800,4746120,1835,1835,1835,1835,100
20230807,090700,4562620,1842,1842,1842,1842,10
20230807,090600,4544200,1843,1833,1843,1833,107
20230807,090500,4347942,1834,1833,1834,1832,640
20230807,090400,3175362,1834,1833,1834,1832,1040
20230807,090300,1269711,1834,1838,1838,1834,12
20230807,090200,1247690,1836,1864,1865,1836,568
20230807,090100,201474,1865,1864,1865,1864,33
20230807,090000,139950,1866,1866,1866,1866,75