KissMeData/005390/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184200,454944987,1858,1858,1858,1858,3448
20230810,184100,454944987,1858,1858,1858,1858,0
20230810,184000,454944987,1858,1858,1858,1858,0
20230810,183900,454944987,1858,1858,1858,1858,0
20230810,183800,454944987,1858,1858,1858,1858,0
20230810,183700,454944987,1858,1858,1858,1858,0
20230810,183600,454944987,1858,1858,1858,1858,0
20230810,183500,454944987,1858,1858,1858,1858,0
20230810,183400,454944987,1858,1858,1858,1858,0
20230810,183300,454944987,1858,1858,1858,1858,0
20230810,183200,454944987,1858,1858,1858,1858,0
20230810,183100,454944987,1858,1858,1858,1858,0
20230810,183000,454944987,1858,1858,1858,1858,0
20230810,182900,454944987,1858,1858,1858,1858,0
20230810,182800,454944987,1858,1858,1858,1858,0
20230810,182700,454944987,1858,1858,1858,1858,0
20230810,182600,454944987,1858,1858,1858,1858,0
20230810,182500,454944987,1858,1858,1858,1858,0
20230810,182400,454944987,1858,1858,1858,1858,0
20230810,182300,454944987,1858,1858,1858,1858,0
20230810,182200,454944987,1858,1858,1858,1858,0
20230810,182100,454944987,1858,1858,1858,1858,0
20230810,182000,454944987,1858,1858,1858,1858,0
20230810,181900,454944987,1858,1858,1858,1858,0
20230810,181800,454944987,1858,1858,1858,1858,0
20230810,181700,454944987,1858,1858,1858,1858,0
20230810,181600,454944987,1858,1858,1858,1858,0
20230810,181500,454944987,1858,1858,1858,1858,0
20230810,181400,454944987,1858,1858,1858,1858,0
20230810,181300,454944987,1858,1858,1858,1858,0
20230810,181200,454944987,1858,1858,1858,1858,3448
20230810,181100,454944987,1858,1858,1858,1858,0
20230810,181000,454944987,1858,1858,1858,1858,0
20230810,180900,454944987,1858,1858,1858,1858,0
20230810,180800,454944987,1858,1858,1858,1858,0
20230810,180700,454944987,1858,1858,1858,1858,0
20230810,180600,454944987,1858,1858,1858,1858,0
20230810,180500,454944987,1858,1858,1858,1858,0
20230810,180400,454944987,1858,1858,1858,1858,0
20230810,180300,454944987,1858,1858,1858,1858,0
20230810,180200,454944987,1858,1858,1858,1858,0
20230810,180100,454944987,1858,1858,1858,1858,0
20230810,180000,454944987,1858,1858,1858,1858,0
20230810,175900,454944987,1858,1858,1858,1858,0
20230810,175800,454944987,1858,1858,1858,1858,0
20230810,175700,454944987,1858,1858,1858,1858,0
20230810,175600,454944987,1858,1858,1858,1858,0
20230810,175500,454944987,1858,1858,1858,1858,0
20230810,175400,454944987,1858,1858,1858,1858,0
20230810,175300,454944987,1858,1858,1858,1858,0
20230810,175200,454944987,1858,1858,1858,1858,0
20230810,175100,454944987,1858,1858,1858,1858,0
20230810,175000,454944987,1858,1858,1858,1858,0
20230810,174900,454944987,1858,1858,1858,1858,0
20230810,174800,454944987,1858,1858,1858,1858,0
20230810,174700,454944987,1858,1858,1858,1858,0
20230810,174600,454944987,1858,1858,1858,1858,0
20230810,174500,454944987,1858,1858,1858,1858,0
20230810,174400,454944987,1858,1858,1858,1858,0
20230810,174300,454944987,1858,1858,1858,1858,0
20230810,174200,454944987,1858,1858,1858,1858,3448
20230810,174100,454944987,1858,1858,1858,1858,0
20230810,174000,454944987,1858,1858,1858,1858,0
20230810,173900,454944987,1858,1858,1858,1858,0
20230810,173800,454944987,1858,1858,1858,1858,0
20230810,173700,454944987,1858,1858,1858,1858,0
20230810,173600,454944987,1858,1858,1858,1858,0
20230810,173500,454944987,1858,1858,1858,1858,0
20230810,173400,454944987,1858,1858,1858,1858,0
20230810,173300,454944987,1858,1858,1858,1858,0
20230810,173200,454944987,1858,1858,1858,1858,0
20230810,173100,454944987,1858,1858,1858,1858,0
20230810,173000,454944987,1858,1858,1858,1858,0
20230810,172900,454944987,1858,1858,1858,1858,0
20230810,172800,454944987,1858,1858,1858,1858,0
20230810,172700,454944987,1858,1858,1858,1858,0
20230810,172600,454944987,1858,1858,1858,1858,0
20230810,172500,454944987,1858,1858,1858,1858,0
20230810,172400,454944987,1858,1858,1858,1858,0
20230810,172300,454944987,1858,1858,1858,1858,0
20230810,172200,454944987,1858,1858,1858,1858,0
20230810,172100,454944987,1858,1858,1858,1858,0
20230810,172000,454944987,1858,1858,1858,1858,0
20230810,171900,454944987,1858,1858,1858,1858,0
20230810,171800,454944987,1858,1858,1858,1858,0
20230810,171700,454944987,1858,1858,1858,1858,0
20230810,171600,454944987,1858,1858,1858,1858,0
20230810,171500,454944987,1858,1858,1858,1858,0
20230810,171400,454944987,1858,1858,1858,1858,0
20230810,171300,454944987,1858,1858,1858,1858,0
20230810,171200,454944987,1858,1858,1858,1858,3448
20230810,171100,454944987,1858,1858,1858,1858,0
20230810,171000,454944987,1858,1858,1858,1858,0
20230810,170900,454944987,1858,1858,1858,1858,0
20230810,170800,454944987,1858,1858,1858,1858,0
20230810,170700,454944987,1858,1858,1858,1858,0
20230810,170600,454944987,1858,1858,1858,1858,0
20230810,170500,454944987,1858,1858,1858,1858,0
20230810,170400,454944987,1858,1858,1858,1858,0
20230810,170300,454944987,1858,1858,1858,1858,0
20230810,170200,454944987,1858,1858,1858,1858,0
20230810,170100,454944987,1858,1858,1858,1858,0
20230810,170000,454944987,1858,1858,1858,1858,0
20230810,165900,454944987,1858,1858,1858,1858,0
20230810,165800,454944987,1858,1858,1858,1858,0
20230810,165700,454944987,1858,1858,1858,1858,0
20230810,165600,454944987,1858,1858,1858,1858,0
20230810,165500,454944987,1858,1858,1858,1858,0
20230810,165400,454944987,1858,1858,1858,1858,0
20230810,165300,454944987,1858,1858,1858,1858,0
20230810,165200,454944987,1858,1858,1858,1858,0
20230810,165100,454944987,1858,1858,1858,1858,0
20230810,165000,454944987,1858,1858,1858,1858,0
20230810,164900,454944987,1858,1858,1858,1858,0
20230810,164800,454944987,1858,1858,1858,1858,0
20230810,164700,454944987,1858,1858,1858,1858,0
20230810,164600,454944987,1858,1858,1858,1858,0
20230810,164500,454944987,1858,1858,1858,1858,0
20230810,164400,454944987,1858,1858,1858,1858,0
20230810,164300,454944987,1858,1858,1858,1858,0
20230810,164200,454944987,1858,1858,1858,1858,3448
20230810,164100,454944987,1858,1858,1858,1858,0
20230810,164000,454944987,1858,1858,1858,1858,0
20230810,163900,454944987,1858,1858,1858,1858,0
20230810,163800,454944987,1858,1858,1858,1858,0
20230810,163700,454944987,1858,1858,1858,1858,0
20230810,163600,454944987,1858,1858,1858,1858,0
20230810,163500,454944987,1858,1858,1858,1858,0
20230810,163400,454944987,1858,1858,1858,1858,0
20230810,163300,454944987,1858,1858,1858,1858,0
20230810,163200,454944987,1858,1858,1858,1858,0
20230810,163100,454944987,1858,1858,1858,1858,0
20230810,163000,454944987,1858,1858,1858,1858,0
20230810,162900,454944987,1858,1858,1858,1858,0
20230810,162800,454944987,1858,1858,1858,1858,0
20230810,162700,454944987,1858,1858,1858,1858,0
20230810,162600,454944987,1858,1858,1858,1858,0
20230810,162500,454944987,1858,1858,1858,1858,0
20230810,162400,454944987,1858,1858,1858,1858,0
20230810,162300,454944987,1858,1858,1858,1858,0
20230810,162200,454944987,1858,1858,1858,1858,0
20230810,162100,454944987,1858,1858,1858,1858,0
20230810,162000,454944987,1858,1858,1858,1858,0
20230810,161900,454944987,1858,1858,1858,1858,0
20230810,161800,454944987,1858,1858,1858,1858,0
20230810,161700,454944987,1858,1858,1858,1858,0
20230810,161600,454944987,1858,1858,1858,1858,0
20230810,161500,454944987,1858,1858,1858,1858,0
20230810,161400,454944987,1858,1858,1858,1858,0
20230810,161300,454944987,1858,1858,1858,1858,0
20230810,161200,454944987,1858,1858,1858,1858,3448
20230810,161100,454944987,1858,1858,1858,1858,0
20230810,161000,454944987,1858,1858,1858,1858,0
20230810,160900,454944987,1858,1858,1858,1858,0
20230810,160800,454944987,1858,1858,1858,1858,0
20230810,160700,454944987,1858,1858,1858,1858,0
20230810,160600,454944987,1858,1858,1858,1858,0
20230810,160500,454944987,1858,1858,1858,1858,0
20230810,160400,454944987,1858,1858,1858,1858,0
20230810,160300,454944987,1858,1858,1858,1858,0
20230810,160200,454944987,1858,1858,1858,1858,0
20230810,160100,454944987,1858,1858,1858,1858,0
20230810,160000,454944987,1858,1858,1858,1858,0
20230810,155900,454944987,1858,1858,1858,1858,0
20230810,155800,454944987,1858,1858,1858,1858,0
20230810,155700,454944987,1858,1858,1858,1858,0
20230810,155600,454944987,1858,1858,1858,1858,0
20230810,155500,454944987,1858,1858,1858,1858,0
20230810,155400,454944987,1858,1858,1858,1858,0
20230810,155300,454944987,1858,1858,1858,1858,0
20230810,155200,454944987,1858,1858,1858,1858,0
20230810,155100,454944987,1858,1858,1858,1858,0
20230810,155000,454944987,1858,1858,1858,1858,0
20230810,154900,454944987,1858,1858,1858,1858,0
20230810,154800,454944987,1858,1858,1858,1858,0
20230810,154700,454944987,1858,1858,1858,1858,0
20230810,154600,454944987,1858,1858,1858,1858,0
20230810,154500,454944987,1858,1858,1858,1858,0
20230810,154400,454944987,1858,1858,1858,1858,0
20230810,154300,454944987,1858,1858,1858,1858,0
20230810,154200,454944987,1858,1858,1858,1858,3448
20230810,154100,454944987,1858,1858,1858,1858,0
20230810,154000,454944987,1858,1858,1858,1858,0
20230810,153900,454944987,1858,1858,1858,1858,0
20230810,153800,454944987,1858,1858,1858,1858,0
20230810,153700,454944987,1858,1858,1858,1858,0
20230810,153600,454944987,1858,1858,1858,1858,0
20230810,153500,454944987,1858,1858,1858,1858,0
20230810,153400,454944987,1858,1858,1858,1858,0
20230810,153300,454944987,1858,1858,1858,1858,0
20230810,153200,454944987,1858,1858,1858,1858,0
20230810,153100,454944987,1858,1858,1858,1858,0
20230810,153000,454944987,1858,1858,1858,1858,3448
20230810,152900,448538603,1856,1856,1856,1856,0
20230810,152800,448538603,1856,1856,1856,1856,0
20230810,152700,448538603,1856,1856,1856,1856,0
20230810,152600,448538603,1856,1856,1856,1856,0
20230810,152500,448538603,1856,1856,1856,1856,0
20230810,152400,448538603,1856,1856,1856,1856,0
20230810,152300,448538603,1856,1856,1856,1856,0
20230810,152200,448538603,1856,1856,1856,1856,0
20230810,152100,448538603,1856,1856,1856,1856,0
20230810,152000,448538603,1856,1856,1856,1856,0
20230810,151900,448538603,1856,1858,1858,1856,2978
20230810,151800,443009816,1858,1857,1859,1857,5578
20230810,151700,432645361,1856,1856,1856,1856,67
20230810,151600,432521009,1856,1847,1856,1847,257
20230810,151500,432044344,1844,1849,1849,1844,1166
20230810,151400,429892459,1850,1850,1850,1850,190
20230810,151300,429540959,1850,1850,1850,1850,95
20230810,151200,429365209,1850,1850,1851,1850,203
20230810,151100,428989528,1851,1850,1851,1850,485
20230810,151000,428091835,1850,1850,1850,1850,129
20230810,150900,427853185,1850,1850,1850,1850,93
20230810,150800,427681135,1850,1850,1858,1850,470
20230810,150700,426810945,1850,1850,1850,1850,295
20230810,150600,426265195,1849,1850,1857,1849,841
20230810,150500,424709562,1850,1850,1858,1850,141
20230810,150400,424448663,1850,1850,1858,1850,140
20230810,150300,424189447,1850,1855,1859,1850,584
20230810,150200,423106387,1855,1849,1855,1849,555
20230810,150100,422077486,1850,1854,1855,1850,5197
20230810,150000,412461735,1853,1854,1855,1853,224
20230810,145900,412046392,1856,1856,1859,1855,258
20230810,145800,411567419,1855,1853,1855,1853,262
20230810,145700,411081717,1853,1855,1855,1852,97
20230810,145600,410902018,1855,1853,1855,1852,239
20230810,145500,410459067,1852,1854,1854,1850,623
20230810,145400,409304220,1850,1853,1853,1850,565
20230810,145300,408258061,1852,1851,1852,1851,111
20230810,145200,408052573,1851,1854,1854,1851,126
20230810,145100,407819149,1853,1856,1856,1853,5362
20230810,145000,397876682,1856,1856,1857,1856,1087
20230810,144900,395859038,1856,1857,1858,1856,218
20230810,144800,395454210,1857,1857,1858,1857,2227
20230810,144700,391318564,1858,1859,1859,1858,191
20230810,144600,390963679,1859,1858,1859,1858,120
20230810,144500,390740698,1858,1858,1860,1858,372
20230810,144400,390049205,1858,1859,1859,1858,164
20230810,144300,389744373,1860,1858,1860,1858,75
20230810,144200,389604990,1858,1858,1859,1858,495
20230810,144100,388685252,1858,1859,1860,1858,163
20230810,144000,388382213,1858,1859,1860,1858,268
20230810,143900,387884011,1858,1859,1859,1858,125
20230810,143800,387651751,1859,1860,1860,1858,194
20230810,143700,387291224,1860,1859,1861,1859,164
20230810,143600,386986147,1860,1859,1860,1858,745
20230810,143500,385601249,1860,1860,1860,1859,321
20230810,143400,385004406,1861,1860,1861,1860,140
20230810,143300,384743968,1860,1860,1862,1860,500
20230810,143200,383813616,1861,1861,1861,1860,791
20230810,143100,382341695,1861,1858,1861,1858,395
20230810,143000,381607259,1858,1858,1859,1858,232
20230810,142900,381176175,1857,1860,1860,1856,1010
20230810,142800,379300206,1860,1858,1860,1858,190
20230810,142700,378946934,1858,1859,1859,1857,82
20230810,142600,378794592,1861,1856,1861,1856,1225
20230810,142500,376516536,1856,1855,1856,1855,99
20230810,142400,376332861,1855,1856,1861,1855,2908
20230810,142300,370928385,1856,1856,1856,1855,251
20230810,142200,370462620,1856,1855,1857,1855,425
20230810,142100,369673923,1855,1856,1856,1854,100
20230810,142000,369488387,1856,1856,1856,1854,261
20230810,141900,369004040,1857,1854,1857,1854,380
20230810,141800,368298857,1854,1854,1855,1854,74
20230810,141700,368161633,1854,1854,1857,1854,253
20230810,141600,367692308,1854,1856,1856,1854,749
20230810,141500,366302892,1857,1858,1858,1855,908
20230810,141400,364617276,1857,1855,1857,1855,255
20230810,141300,364144115,1855,1854,1856,1854,882
20230810,141200,362507937,1856,1854,1857,1854,1049
20230810,141100,360561762,1854,1854,1855,1854,236
20230810,141000,360124190,1854,1853,1855,1853,301
20230810,140900,359566151,1853,1853,1854,1853,94
20230810,140800,359391941,1853,1852,1854,1850,295
20230810,140700,358845572,1850,1850,1852,1849,121
20230810,140600,358621729,1850,1850,1852,1850,147
20230810,140500,358349686,1850,1851,1851,1850,69
20230810,140400,358222005,1849,1850,1850,1849,228
20230810,140300,357800388,1850,1850,1855,1849,283
20230810,140200,357276724,1850,1850,1851,1850,246
20230810,140100,356821596,1851,1850,1851,1850,267
20230810,140000,356327513,1850,1850,1850,1850,69
20230810,135900,356199863,1850,1852,1852,1850,296
20230810,135800,355652096,1852,1852,1853,1852,211
20230810,135700,355261183,1853,1852,1853,1852,336
20230810,135600,354638774,1852,1852,1852,1852,21
20230810,135500,354599882,1852,1853,1853,1852,149
20230810,135400,354323828,1854,1852,1854,1852,73
20230810,135300,354188555,1854,1851,1854,1850,279
20230810,135200,353671788,1851,1851,1851,1851,81
20230810,135100,353521857,1850,1850,1850,1850,525
20230810,135000,352550607,1851,1853,1853,1851,350
20230810,134900,351902576,1851,1853,1854,1851,212
20230810,134800,351509784,1853,1853,1853,1852,92
20230810,134700,351339328,1853,1851,1853,1851,149
20230810,134600,351063388,1852,1852,1852,1851,87
20230810,134500,350902285,1853,1852,1853,1852,67
20230810,134400,350778191,1853,1849,1853,1849,799
20230810,134300,349299800,1849,1849,1850,1849,360
20230810,134200,348634051,1850,1850,1850,1849,181
20230810,134100,348299224,1849,1848,1851,1848,3005
20230810,134000,342740254,1849,1850,1850,1848,165
20230810,133900,342435161,1850,1848,1850,1848,368
20230810,133800,341754829,1848,1848,1849,1848,561
20230810,133700,340717581,1848,1849,1849,1848,173
20230810,133600,340397784,1848,1849,1849,1848,270
20230810,133500,339898575,1847,1848,1849,1845,384
20230810,133400,339189048,1847,1841,1847,1841,137
20230810,133300,338936253,1849,1851,1851,1840,1412
20230810,133200,336326892,1850,1852,1852,1850,697
20230810,133100,335036313,1852,1852,1852,1852,66
20230810,133000,334914081,1852,1852,1855,1852,156
20230810,132900,334625131,1850,1849,1852,1849,810
20230810,132800,333125942,1849,1850,1851,1849,1021
20230810,132700,331236206,1849,1850,1851,1848,248
20230810,132600,330777701,1849,1850,1850,1849,80
20230810,132500,330629743,1850,1848,1851,1848,226
20230810,132400,330211591,1849,1849,1849,1849,50
20230810,132300,330119141,1848,1849,1849,1848,218
20230810,132200,329716165,1849,1848,1850,1848,163
20230810,132100,329414871,1847,1848,1851,1847,226
20230810,132000,328996810,1851,1848,1851,1847,640
20230810,131900,327814105,1848,1847,1848,1847,112
20230810,131800,327607213,1848,1847,1849,1847,178
20230810,131700,327278231,1847,1848,1848,1847,85
20230810,131600,327121176,1847,1849,1851,1847,352
20230810,131500,326470374,1848,1849,1849,1848,86
20230810,131400,326311425,1850,1851,1852,1850,225
20230810,131300,325894873,1850,1854,1854,1850,108
20230810,131200,325694902,1850,1850,1850,1850,20
20230810,131100,325657902,1850,1851,1855,1848,345
20230810,131000,325019244,1847,1849,1849,1847,160
20230810,130900,324723472,1849,1847,1849,1847,121
20230810,130800,324499857,1845,1849,1850,1845,146
20230810,130700,324230046,1849,1851,1851,1836,1774
20230810,130600,320959053,1852,1851,1852,1851,181
20230810,130500,320623881,1851,1853,1853,1851,157
20230810,130400,320333148,1852,1853,1853,1852,99
20230810,130300,320149722,1853,1854,1855,1853,147
20230810,130200,319877241,1855,1853,1855,1852,157
20230810,130100,319586239,1853,1854,1855,1853,323
20230810,130000,318987407,1854,1853,1854,1853,255
20230810,125900,318514699,1853,1852,1855,1852,397
20230810,125800,317779059,1853,1852,1860,1852,163
20230810,125700,317476903,1852,1852,1853,1851,389
20230810,125600,316756435,1850,1853,1853,1846,309
20230810,125500,316184960,1846,1850,1853,1844,649
20230810,125400,314983196,1847,1859,1859,1829,6119
20230810,125300,303715248,1860,1861,1863,1860,5358
20230810,125200,293744536,1861,1857,1862,1857,2491
20230810,125100,289109129,1857,1856,1859,1856,469
20230810,125000,288237867,1858,1852,1858,1852,130
20230810,124900,287996768,1854,1855,1856,1854,197
20230810,124800,287631392,1854,1853,1854,1853,1134
20230810,124700,285529063,1854,1854,1854,1854,94
20230810,124600,285354787,1856,1849,1856,1849,77
20230810,124500,285212274,1856,1848,1858,1848,10927
20230810,124400,264965346,1847,1849,1849,1847,408
20230810,124300,264211381,1850,1849,1850,1849,340
20230810,124200,263582501,1848,1846,1850,1844,5896
20230810,124100,252690723,1845,1843,1845,1843,1195
20230810,124000,250485987,1842,1845,1845,1842,784
20230810,123900,249040265,1846,1845,1846,1845,3092
20230810,123800,243334315,1845,1841,1845,1841,5915
20230810,123700,232428260,1842,1841,1842,1841,375
20230810,123600,231737527,1841,1840,1841,1840,70
20230810,123500,231608701,1840,1838,1841,1838,1961
20230810,123400,228000338,1837,1838,1840,1837,303
20230810,123300,227443379,1837,1838,1839,1837,78
20230810,123200,227300017,1838,1838,1838,1837,68
20230810,123100,227175046,1839,1839,1839,1838,141
20230810,123000,226915841,1838,1838,1838,1838,50
20230810,122900,226823941,1840,1839,1840,1839,2140
20230810,122800,222886434,1836,1837,1840,1836,80
20230810,122700,222739530,1837,1835,1837,1835,97
20230810,122600,222561407,1837,1838,1838,1837,168
20230810,122500,222252652,1840,1835,1840,1835,223
20230810,122400,221843409,1835,1834,1835,1834,365
20230810,122300,221173783,1835,1834,1835,1834,40
20230810,122200,221100395,1835,1837,1837,1835,222
20230810,122100,220692774,1837,1837,1837,1837,0
20230810,122000,220692774,1837,1837,1838,1837,399
20230810,121900,219959698,1838,1838,1839,1838,82
20230810,121800,219808974,1838,1838,1838,1838,49
20230810,121700,219718912,1839,1838,1840,1838,376
20230810,121600,219027680,1838,1838,1838,1837,83
20230810,121500,218875178,1838,1837,1839,1837,168
20230810,121400,218566406,1837,1838,1838,1837,81
20230810,121300,218417581,1838,1837,1838,1837,199
20230810,121200,218051912,1838,1837,1838,1837,83
20230810,121100,217899413,1837,1836,1837,1836,129
20230810,121000,217662546,1837,1836,1837,1836,217
20230810,120900,217263992,1837,1837,1837,1836,118
20230810,120800,217047238,1835,1835,1835,1835,53
20230810,120700,216949983,1838,1838,1838,1838,184
20230810,120600,216611791,1838,1839,1839,1838,347
20230810,120500,215973791,1838,1838,1838,1838,36
20230810,120400,215907623,1839,1838,1839,1838,285
20230810,120300,215383668,1839,1840,1840,1838,555
20230810,120200,214363313,1840,1839,1840,1838,163
20230810,120100,214063565,1840,1840,1840,1840,113
20230810,120000,213855645,1834,1830,1835,1830,610
20230810,115900,212736496,1829,1835,1835,1829,927
20230810,115800,211038694,1834,1834,1834,1834,96
20230810,115700,210862630,1833,1833,1833,1833,118
20230810,115600,210646336,1834,1834,1834,1833,225
20230810,115500,210233740,1834,1830,1834,1829,114
20230810,115400,210025177,1830,1830,1831,1830,194
20230810,115300,209670139,1830,1830,1830,1830,141
20230810,115200,209412109,1830,1832,1832,1830,585
20230810,115100,208341387,1832,1832,1832,1832,170
20230810,115000,208029947,1831,1831,1832,1831,47
20230810,114900,207943889,1829,1832,1832,1829,500
20230810,114800,207029200,1832,1834,1834,1832,144
20230810,114700,206765275,1834,1832,1834,1832,143
20230810,114600,206503096,1832,1833,1833,1832,57
20230810,114500,206398644,1832,1832,1832,1832,0
20230810,114400,206398644,1832,1832,1832,1832,276
20230810,114300,205893012,1831,1831,1832,1831,152
20230810,114200,205614650,1831,1832,1832,1831,142
20230810,114100,205354534,1830,1831,1831,1830,731
20230810,114000,204016720,1831,1831,1831,1831,28
20230810,113900,203965452,1832,1833,1833,1832,175
20230810,113800,203644782,1834,1834,1834,1834,59
20230810,113700,203536576,1834,1833,1834,1833,317
20230810,113600,202955334,1834,1834,1834,1834,28
20230810,113500,202903982,1834,1833,1834,1833,116
20230810,113400,202691276,1833,1833,1833,1833,856
20230810,113300,201122228,1833,1832,1833,1832,155
20230810,113200,200838156,1833,1832,1833,1832,130
20230810,113100,200599968,1832,1832,1832,1832,37
20230810,113000,200532184,1832,1833,1833,1832,102
20230810,112900,200345219,1830,1834,1834,1830,93
20230810,112800,200174861,1834,1834,1834,1834,123
20230810,112700,199949279,1834,1830,1834,1830,67
20230810,112600,199826553,1829,1829,1829,1829,0
20230810,112500,199826553,1829,1834,1834,1829,705
20230810,112400,198536608,1834,1834,1834,1834,0
20230810,112300,198536608,1834,1828,1834,1828,38
20230810,112200,198467138,1828,1830,1830,1828,1173
20230810,112100,196322215,1834,1830,1834,1830,41
20230810,112000,196247181,1834,1834,1834,1834,0
20230810,111900,196247181,1834,1834,1834,1834,1
20230810,111800,196245347,1834,1834,1834,1834,0
20230810,111700,196245347,1834,1829,1834,1829,51
20230810,111600,196152063,1829,1829,1829,1829,0
20230810,111500,196152063,1829,1829,1829,1829,100
20230810,111400,195969163,1829,1830,1835,1829,3261
20230810,111300,190001702,1830,1834,1834,1830,3639
20230810,111200,183336122,1834,1835,1835,1834,213
20230810,111100,182945472,1835,1835,1835,1835,1346
20230810,111000,180475562,1837,1837,1837,1837,608
20230810,110900,179358666,1838,1838,1838,1838,11
20230810,110800,179338448,1841,1841,1841,1841,0
20230810,110700,179338448,1841,1841,1841,1841,0
20230810,110600,179338448,1841,1841,1841,1841,0
20230810,110500,179338448,1841,1841,1841,1841,0
20230810,110400,179338448,1841,1841,1841,1841,10
20230810,110300,179320038,1842,1842,1842,1842,0
20230810,110200,179320038,1842,1842,1842,1842,331
20230810,110100,178710336,1842,1842,1842,1842,1
20230810,110000,178708494,1841,1841,1841,1841,10
20230810,105900,178690084,1841,1838,1841,1838,14
20230810,105800,178664337,1840,1838,1840,1838,19
20230810,105700,178629395,1838,1838,1838,1838,10
20230810,105600,178611015,1838,1838,1838,1838,14
20230810,105500,178585283,1838,1838,1838,1838,19
20230810,105400,178550361,1838,1838,1838,1838,9
20230810,105300,178533819,1842,1839,1842,1838,50
20230810,105200,178441846,1838,1838,1839,1834,5841
20230810,105100,167724984,1838,1838,1838,1838,28
20230810,105000,167673520,1838,1838,1838,1838,9
20230810,104900,167656978,1838,1839,1839,1838,16
20230810,104800,167627569,1839,1839,1839,1838,59
20230810,104700,167519077,1838,1838,1838,1838,19
20230810,104600,167484155,1838,1838,1838,1838,11
20230810,104500,167463937,1838,1838,1838,1838,10
20230810,104400,167445557,1838,1838,1838,1838,94
20230810,104300,167272785,1838,1840,1840,1838,29
20230810,104200,167219463,1840,1838,1840,1838,249
20230810,104100,166761721,1838,1838,1838,1838,10
20230810,104000,166743341,1838,1838,1838,1838,9
20230810,103900,166726799,1838,1838,1838,1838,19
20230810,103800,166691877,1838,1839,1839,1838,1773
20230810,103700,163433092,1839,1840,1840,1839,614
20230810,103600,162303343,1840,1840,1840,1840,9
20230810,103500,162286783,1840,1841,1841,1840,60
20230810,103400,162176332,1840,1839,1840,1839,19
20230810,103300,162141381,1839,1840,1840,1838,872
20230810,103200,160537240,1839,1839,1839,1839,9
20230810,103100,160520689,1839,1839,1839,1839,9
20230810,103000,160504138,1839,1839,1839,1839,84
20230810,102900,160349662,1841,1839,1841,1839,40
20230810,102800,160276042,1841,1839,1841,1839,63
20230810,102700,160160077,1841,1839,1841,1839,11
20230810,102600,160139846,1839,1841,1841,1839,31
20230810,102500,160082795,1841,1841,1841,1841,10
20230810,102400,160064385,1840,1840,1840,1840,9
20230810,102300,160047825,1839,1839,1839,1839,9
20230810,102200,160031274,1839,1838,1839,1838,19
20230810,102100,159996342,1838,1838,1838,1838,10
20230810,102000,159977962,1838,1843,1844,1838,12
20230810,101900,159955890,1838,1843,1843,1838,63
20230810,101800,159839831,1838,1838,1838,1838,9
20230810,101700,159823289,1838,1842,1842,1838,1079
20230810,101600,157835807,1845,1843,1845,1842,1016
20230810,101500,155961695,1843,1841,1843,1839,1357
20230810,101400,153463236,1841,1841,1841,1841,10
20230810,101300,153444826,1841,1841,1844,1841,30
20230810,101200,153389563,1841,1841,1841,1841,88
20230810,101100,153227555,1841,1841,1841,1841,11
20230810,101000,153207304,1840,1841,1841,1840,207
20230810,100900,152826226,1841,1841,1844,1841,22
20230810,100800,152785721,1845,1845,1845,1840,316
20230810,100700,152202746,1845,1843,1845,1836,3893
20230810,100600,145025573,1836,1836,1836,1836,9
20230810,100500,145009049,1836,1835,1843,1835,2749
20230810,100400,139945668,1842,1838,1842,1835,1820
20230810,100300,136597159,1835,1836,1836,1835,1011
20230810,100200,134741744,1836,1836,1836,1836,9
20230810,100100,134725220,1836,1839,1839,1836,69
20230810,100000,134598386,1836,1836,1836,1836,9
20230810,095900,134581862,1836,1836,1836,1836,10
20230810,095800,134563502,1836,1838,1838,1836,30
20230810,095700,134508387,1838,1838,1838,1838,1
20230810,095600,134506549,1840,1840,1843,1840,521
20230810,095500,133546883,1843,1839,1843,1839,98
20230810,095400,133366370,1839,1839,1843,1839,15
20230810,095300,133338781,1839,1838,1843,1838,3909
20230810,095200,126143733,1834,1834,1838,1834,129
20230810,095100,125907004,1835,1834,1835,1834,315
20230810,095000,125328994,1833,1835,1835,1833,611
20230810,094900,124208672,1835,1839,1839,1835,29
20230810,094800,124155377,1833,1835,1839,1833,660
20230810,094700,122944349,1836,1832,1836,1832,28
20230810,094600,122892981,1832,1839,1839,1832,70
20230810,094500,122764614,1832,1832,1832,1832,119
20230810,094400,122546606,1832,1831,1840,1831,22
20230810,094300,122506224,1831,1843,1843,1831,22
20230810,094200,122465930,1843,1831,1843,1831,10
20230810,094100,122447608,1843,1841,1843,1826,701
20230810,094000,121160270,1841,1842,1842,1841,1024
20230810,093900,119274063,1843,1843,1845,1843,1900
20230810,093800,115770383,1844,1841,1844,1841,6138
20230810,093700,104452919,1840,1835,1840,1835,9494
20230810,093600,86992231,1835,1824,1837,1824,10535
20230810,093500,67688906,1824,1824,1824,1823,379
20230810,093400,66997773,1824,1823,1824,1823,65
20230810,093300,66879233,1824,1818,1824,1818,1165
20230810,093200,64757109,1818,1815,1818,1815,3610
20230810,093100,58195446,1800,1816,1816,1800,5414
20230810,093000,48415614,1817,1817,1817,1817,68
20230810,092900,48292058,1817,1817,1817,1817,53
20230810,092800,48195757,1818,1819,1819,1818,910
20230810,092700,46540537,1819,1809,1819,1809,8238
20230810,092600,31618127,1810,1807,1810,1807,5571
20230810,092500,21539709,1803,1803,1803,1803,0
20230810,092400,21539709,1803,1803,1803,1802,1949
20230810,092300,18025854,1803,1803,1803,1803,2673
20230810,092200,13206435,1803,1803,1803,1803,0
20230810,092100,13206435,1803,1803,1803,1803,26
20230810,092000,13159557,1802,1802,1802,1802,0
20230810,091900,13159557,1802,1802,1802,1802,0
20230810,091800,13159557,1802,1802,1802,1802,0
20230810,091700,13159557,1802,1802,1802,1802,14
20230810,091600,13134329,1802,1802,1802,1802,0
20230810,091500,13134329,1802,1802,1802,1802,38
20230810,091400,13065853,1801,1801,1801,1801,0
20230810,091300,13065853,1801,1806,1806,1801,1868
20230810,091200,9701519,1806,1806,1806,1806,3
20230810,091100,9696101,1807,1807,1807,1807,0
20230810,091000,9696101,1807,1807,1808,1807,99
20230810,090900,9517158,1807,1808,1808,1807,654
20230810,090800,8334727,1808,1809,1809,1808,5
20230810,090700,8325684,1809,1809,1809,1809,100
20230810,090600,8144784,1809,1809,1809,1809,1
20230810,090500,8142975,1809,1809,1809,1809,1
20230810,090400,8141166,1809,1809,1809,1809,1
20230810,090300,8139357,1810,1810,1810,1810,2239
20230810,090200,4086767,1810,1818,1818,1810,198
20230810,090100,3728372,1821,1826,1826,1821,12
20230810,090000,3706467,1827,1804,1847,1804,2037