KissMeData/005390/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184200,210210345,1803,1803,1803,1803,6455
20230816,184100,210210345,1803,1803,1803,1803,0
20230816,184000,210210345,1803,1803,1803,1803,0
20230816,183900,210210345,1803,1803,1803,1803,0
20230816,183800,210210345,1803,1803,1803,1803,0
20230816,183700,210210345,1803,1803,1803,1803,0
20230816,183600,210210345,1803,1803,1803,1803,0
20230816,183500,210210345,1803,1803,1803,1803,0
20230816,183400,210210345,1803,1803,1803,1803,0
20230816,183300,210210345,1803,1803,1803,1803,0
20230816,183200,210210345,1803,1803,1803,1803,0
20230816,183100,210210345,1803,1803,1803,1803,0
20230816,183000,210210345,1803,1803,1803,1803,0
20230816,182900,210210345,1803,1803,1803,1803,0
20230816,182800,210210345,1803,1803,1803,1803,0
20230816,182700,210210345,1803,1803,1803,1803,0
20230816,182600,210210345,1803,1803,1803,1803,0
20230816,182500,210210345,1803,1803,1803,1803,0
20230816,182400,210210345,1803,1803,1803,1803,0
20230816,182300,210210345,1803,1803,1803,1803,0
20230816,182200,210210345,1803,1803,1803,1803,0
20230816,182100,210210345,1803,1803,1803,1803,0
20230816,182000,210210345,1803,1803,1803,1803,0
20230816,181900,210210345,1803,1803,1803,1803,0
20230816,181800,210210345,1803,1803,1803,1803,0
20230816,181700,210210345,1803,1803,1803,1803,0
20230816,181600,210210345,1803,1803,1803,1803,0
20230816,181500,210210345,1803,1803,1803,1803,0
20230816,181400,210210345,1803,1803,1803,1803,0
20230816,181300,210210345,1803,1803,1803,1803,0
20230816,181200,210210345,1803,1803,1803,1803,6455
20230816,181100,210210345,1803,1803,1803,1803,0
20230816,181000,210210345,1803,1803,1803,1803,0
20230816,180900,210210345,1803,1803,1803,1803,0
20230816,180800,210210345,1803,1803,1803,1803,0
20230816,180700,210210345,1803,1803,1803,1803,0
20230816,180600,210210345,1803,1803,1803,1803,0
20230816,180500,210210345,1803,1803,1803,1803,0
20230816,180400,210210345,1803,1803,1803,1803,0
20230816,180300,210210345,1803,1803,1803,1803,0
20230816,180200,210210345,1803,1803,1803,1803,0
20230816,180100,210210345,1803,1803,1803,1803,0
20230816,180000,210210345,1803,1803,1803,1803,0
20230816,175900,210210345,1803,1803,1803,1803,0
20230816,175800,210210345,1803,1803,1803,1803,0
20230816,175700,210210345,1803,1803,1803,1803,0
20230816,175600,210210345,1803,1803,1803,1803,0
20230816,175500,210210345,1803,1803,1803,1803,0
20230816,175400,210210345,1803,1803,1803,1803,0
20230816,175300,210210345,1803,1803,1803,1803,0
20230816,175200,210210345,1803,1803,1803,1803,0
20230816,175100,210210345,1803,1803,1803,1803,0
20230816,175000,210210345,1803,1803,1803,1803,0
20230816,174900,210210345,1803,1803,1803,1803,0
20230816,174800,210210345,1803,1803,1803,1803,0
20230816,174700,210210345,1803,1803,1803,1803,0
20230816,174600,210210345,1803,1803,1803,1803,0
20230816,174500,210210345,1803,1803,1803,1803,0
20230816,174400,210210345,1803,1803,1803,1803,0
20230816,174300,210210345,1803,1803,1803,1803,0
20230816,174200,210210345,1803,1803,1803,1803,6455
20230816,174100,210210345,1803,1803,1803,1803,0
20230816,174000,210210345,1803,1803,1803,1803,0
20230816,173900,210210345,1803,1803,1803,1803,0
20230816,173800,210210345,1803,1803,1803,1803,0
20230816,173700,210210345,1803,1803,1803,1803,0
20230816,173600,210210345,1803,1803,1803,1803,0
20230816,173500,210210345,1803,1803,1803,1803,0
20230816,173400,210210345,1803,1803,1803,1803,0
20230816,173300,210210345,1803,1803,1803,1803,0
20230816,173200,210210345,1803,1803,1803,1803,0
20230816,173100,210210345,1803,1803,1803,1803,0
20230816,173000,210210345,1803,1803,1803,1803,0
20230816,172900,210210345,1803,1803,1803,1803,0
20230816,172800,210210345,1803,1803,1803,1803,0
20230816,172700,210210345,1803,1803,1803,1803,0
20230816,172600,210210345,1803,1803,1803,1803,0
20230816,172500,210210345,1803,1803,1803,1803,0
20230816,172400,210210345,1803,1803,1803,1803,0
20230816,172300,210210345,1803,1803,1803,1803,0
20230816,172200,210210345,1803,1803,1803,1803,0
20230816,172100,210210345,1803,1803,1803,1803,0
20230816,172000,210210345,1803,1803,1803,1803,0
20230816,171900,210210345,1803,1803,1803,1803,0
20230816,171800,210210345,1803,1803,1803,1803,0
20230816,171700,210210345,1803,1803,1803,1803,0
20230816,171600,210210345,1803,1803,1803,1803,0
20230816,171500,210210345,1803,1803,1803,1803,0
20230816,171400,210210345,1803,1803,1803,1803,0
20230816,171300,210210345,1803,1803,1803,1803,0
20230816,171200,210210345,1803,1803,1803,1803,6455
20230816,171100,210210345,1803,1803,1803,1803,0
20230816,171000,210210345,1803,1803,1803,1803,0
20230816,170900,210210345,1803,1803,1803,1803,0
20230816,170800,210210345,1803,1803,1803,1803,0
20230816,170700,210210345,1803,1803,1803,1803,0
20230816,170600,210210345,1803,1803,1803,1803,0
20230816,170500,210210345,1803,1803,1803,1803,0
20230816,170400,210210345,1803,1803,1803,1803,0
20230816,170300,210210345,1803,1803,1803,1803,0
20230816,170200,210210345,1803,1803,1803,1803,0
20230816,170100,210210345,1803,1803,1803,1803,0
20230816,170000,210210345,1803,1803,1803,1803,0
20230816,165900,210210345,1803,1803,1803,1803,0
20230816,165800,210210345,1803,1803,1803,1803,0
20230816,165700,210210345,1803,1803,1803,1803,0
20230816,165600,210210345,1803,1803,1803,1803,0
20230816,165500,210210345,1803,1803,1803,1803,0
20230816,165400,210210345,1803,1803,1803,1803,0
20230816,165300,210210345,1803,1803,1803,1803,0
20230816,165200,210210345,1803,1803,1803,1803,0
20230816,165100,210210345,1803,1803,1803,1803,0
20230816,165000,210210345,1803,1803,1803,1803,0
20230816,164900,210210345,1803,1803,1803,1803,0
20230816,164800,210210345,1803,1803,1803,1803,0
20230816,164700,210210345,1803,1803,1803,1803,0
20230816,164600,210210345,1803,1803,1803,1803,0
20230816,164500,210210345,1803,1803,1803,1803,0
20230816,164400,210210345,1803,1803,1803,1803,0
20230816,164300,210210345,1803,1803,1803,1803,0
20230816,164200,210210345,1803,1803,1803,1803,6455
20230816,164100,210210345,1803,1803,1803,1803,0
20230816,164000,210210345,1803,1803,1803,1803,0
20230816,163900,210210345,1803,1803,1803,1803,0
20230816,163800,210210345,1803,1803,1803,1803,0
20230816,163700,210210345,1803,1803,1803,1803,0
20230816,163600,210210345,1803,1803,1803,1803,0
20230816,163500,210210345,1803,1803,1803,1803,0
20230816,163400,210210345,1803,1803,1803,1803,0
20230816,163300,210210345,1803,1803,1803,1803,0
20230816,163200,210210345,1803,1803,1803,1803,0
20230816,163100,210210345,1803,1803,1803,1803,0
20230816,163000,210210345,1803,1803,1803,1803,0
20230816,162900,210210345,1803,1803,1803,1803,0
20230816,162800,210210345,1803,1803,1803,1803,0
20230816,162700,210210345,1803,1803,1803,1803,0
20230816,162600,210210345,1803,1803,1803,1803,0
20230816,162500,210210345,1803,1803,1803,1803,0
20230816,162400,210210345,1803,1803,1803,1803,0
20230816,162300,210210345,1803,1803,1803,1803,0
20230816,162200,210210345,1803,1803,1803,1803,0
20230816,162100,210210345,1803,1803,1803,1803,0
20230816,162000,210210345,1803,1803,1803,1803,0
20230816,161900,210210345,1803,1803,1803,1803,0
20230816,161800,210210345,1803,1803,1803,1803,0
20230816,161700,210210345,1803,1803,1803,1803,0
20230816,161600,210210345,1803,1803,1803,1803,0
20230816,161500,210210345,1803,1803,1803,1803,0
20230816,161400,210210345,1803,1803,1803,1803,0
20230816,161300,210210345,1803,1803,1803,1803,0
20230816,161200,210210345,1803,1803,1803,1803,6455
20230816,161100,210210345,1803,1803,1803,1803,0
20230816,161000,210210345,1803,1803,1803,1803,0
20230816,160900,210210345,1803,1803,1803,1803,0
20230816,160800,210210345,1803,1803,1803,1803,0
20230816,160700,210210345,1803,1803,1803,1803,0
20230816,160600,210210345,1803,1803,1803,1803,0
20230816,160500,210210345,1803,1803,1803,1803,0
20230816,160400,210210345,1803,1803,1803,1803,0
20230816,160300,210210345,1803,1803,1803,1803,0
20230816,160200,210210345,1803,1803,1803,1803,0
20230816,160100,210210345,1803,1803,1803,1803,0
20230816,160000,210210345,1803,1803,1803,1803,0
20230816,155900,210210345,1803,1803,1803,1803,0
20230816,155800,210210345,1803,1803,1803,1803,0
20230816,155700,210210345,1803,1803,1803,1803,0
20230816,155600,210210345,1803,1803,1803,1803,0
20230816,155500,210210345,1803,1803,1803,1803,0
20230816,155400,210210345,1803,1803,1803,1803,0
20230816,155300,210210345,1803,1803,1803,1803,0
20230816,155200,210210345,1803,1803,1803,1803,0
20230816,155100,210210345,1803,1803,1803,1803,0
20230816,155000,210210345,1803,1803,1803,1803,0
20230816,154900,210210345,1803,1803,1803,1803,0
20230816,154800,210210345,1803,1803,1803,1803,0
20230816,154700,210210345,1803,1803,1803,1803,0
20230816,154600,210210345,1803,1803,1803,1803,0
20230816,154500,210210345,1803,1803,1803,1803,0
20230816,154400,210210345,1803,1803,1803,1803,0
20230816,154300,210210345,1803,1803,1803,1803,0
20230816,154200,210210345,1803,1803,1803,1803,6455
20230816,154100,210210345,1803,1803,1803,1803,0
20230816,154000,210210345,1803,1803,1803,1803,0
20230816,153900,210210345,1803,1803,1803,1803,0
20230816,153800,210210345,1803,1803,1803,1803,0
20230816,153700,210210345,1803,1803,1803,1803,0
20230816,153600,210210345,1803,1803,1803,1803,0
20230816,153500,210210345,1803,1803,1803,1803,0
20230816,153400,210210345,1803,1803,1803,1803,0
20230816,153300,210210345,1803,1803,1803,1803,0
20230816,153200,210210345,1803,1803,1803,1803,0
20230816,153100,210210345,1803,1803,1803,1803,0
20230816,153000,210210345,1803,1803,1803,1803,6455
20230816,152900,198571980,1808,1808,1808,1808,0
20230816,152800,198571980,1808,1808,1808,1808,0
20230816,152700,198571980,1808,1808,1808,1808,0
20230816,152600,198571980,1808,1808,1808,1808,0
20230816,152500,198571980,1808,1808,1808,1808,0
20230816,152400,198571980,1808,1808,1808,1808,0
20230816,152300,198571980,1808,1808,1808,1808,0
20230816,152200,198571980,1808,1808,1808,1808,0
20230816,152100,198571980,1808,1808,1808,1808,0
20230816,152000,198571980,1808,1808,1808,1808,0
20230816,151900,198571980,1808,1804,1808,1803,100
20230816,151800,198391563,1806,1803,1806,1803,189
20230816,151700,198050273,1803,1804,1804,1803,212
20230816,151600,197667953,1805,1805,1805,1803,2634
20230816,151500,192916767,1805,1808,1808,1805,4244
20230816,151400,185255208,1807,1807,1807,1806,37
20230816,151300,185188362,1806,1807,1808,1805,2066
20230816,151200,181456677,1807,1807,1808,1807,338
20230816,151100,180845890,1810,1808,1810,1807,39
20230816,151000,180775388,1808,1809,1809,1808,18
20230816,150900,180742828,1808,1810,1810,1808,23
20230816,150800,180701233,1810,1808,1810,1808,260
20230816,150700,180231149,1807,1807,1808,1807,330
20230816,150600,179634535,1807,1808,1808,1807,25
20230816,150500,179589352,1808,1807,1808,1806,2145
20230816,150400,175715247,1807,1808,1808,1807,13
20230816,150300,175691750,1812,1808,1812,1807,44
20230816,150200,175612119,1808,1809,1809,1807,711
20230816,150100,174326841,1814,1808,1815,1807,60
20230816,150000,174218171,1807,1807,1807,1807,34
20230816,145900,174156733,1807,1809,1812,1807,166
20230816,145800,173856475,1808,1808,1809,1807,47
20230816,145700,173771498,1808,1808,1808,1807,123
20230816,145600,173549224,1808,1812,1812,1807,19
20230816,145500,173514863,1812,1807,1813,1806,28
20230816,145400,173464205,1806,1808,1816,1806,65
20230816,145300,173346737,1807,1815,1817,1807,1740
20230816,145200,170202251,1817,1809,1817,1807,45
20230816,145100,170120850,1809,1808,1809,1807,142
20230816,145000,169864016,1807,1808,1816,1807,50
20230816,144900,169773520,1808,1808,1808,1807,59
20230816,144800,169666897,1809,1809,1809,1808,293
20230816,144700,169137124,1809,1809,1818,1808,516
20230816,144600,168199403,1809,1808,1809,1808,33
20230816,144500,168139738,1808,1808,1809,1808,30
20230816,144400,168085479,1808,1808,1808,1807,60
20230816,144300,167977055,1807,1811,1811,1807,24
20230816,144200,167933628,1811,1807,1811,1807,36
20230816,144100,167868539,1807,1807,1807,1807,17
20230816,144000,167837820,1809,1807,1809,1807,32
20230816,143900,167779966,1809,1809,1809,1807,693
20230816,143800,166526873,1809,1810,1811,1809,35
20230816,143700,166463526,1810,1811,1811,1810,333
20230816,143600,165860793,1812,1810,1812,1810,62
20230816,143500,165748501,1810,1810,1810,1810,18
20230816,143400,165715921,1810,1811,1811,1810,44
20230816,143300,165636262,1811,1811,1811,1810,23
20230816,143200,165594621,1810,1810,1811,1810,55
20230816,143100,165495060,1810,1810,1812,1810,19
20230816,143000,165460652,1812,1811,1812,1811,16
20230816,142900,165431668,1812,1812,1812,1812,1
20230816,142800,165429856,1811,1812,1812,1811,17
20230816,142700,165399061,1812,1812,1812,1812,16
20230816,142600,165370069,1812,1812,1812,1812,0
20230816,142500,165370069,1812,1811,1812,1810,1696
20230816,142400,162300285,1810,1812,1812,1810,358
20230816,142300,161652270,1814,1814,1814,1814,8
20230816,142200,161637758,1814,1814,1814,1814,0
20230816,142100,161637758,1814,1814,1814,1814,8
20230816,142000,161623246,1812,1813,1813,1812,39
20230816,141900,161552567,1814,1814,1814,1814,240
20230816,141800,161117207,1815,1815,1815,1815,8
20230816,141700,161102687,1815,1815,1815,1815,8
20230816,141600,161088167,1814,1814,1814,1814,5
20230816,141500,161079097,1814,1814,1814,1814,18
20230816,141400,161046445,1814,1814,1814,1814,10
20230816,141300,161028305,1815,1815,1815,1815,16
20230816,141200,160999265,1815,1815,1815,1815,0
20230816,141100,160999265,1815,1817,1817,1815,21
20230816,141000,160961134,1815,1815,1815,1815,0
20230816,140900,160961134,1815,1815,1815,1815,23
20230816,140800,160919389,1815,1815,1815,1815,10
20230816,140700,160901239,1816,1817,1817,1816,16
20230816,140600,160872175,1816,1816,1816,1816,27
20230816,140500,160823143,1817,1814,1817,1814,153
20230816,140400,160545172,1813,1813,1813,1813,1
20230816,140300,160543359,1810,1810,1810,1810,32
20230816,140200,160485439,1813,1813,1813,1813,9
20230816,140100,160469122,1808,1808,1808,1808,0
20230816,140000,160469122,1808,1808,1808,1808,2322
20230816,135900,156270946,1808,1808,1808,1808,830
20230816,135800,154770306,1807,1808,1808,1807,41
20230816,135700,154696211,1808,1808,1808,1808,9
20230816,135600,154679939,1808,1808,1808,1808,508
20230816,135500,153761475,1808,1808,1808,1808,9
20230816,135400,153745203,1808,1807,1808,1806,235
20230816,135300,153320741,1807,1807,1808,1807,83
20230816,135200,153170752,1808,1808,1808,1808,58
20230816,135100,153065888,1808,1808,1808,1808,109
20230816,135000,152868816,1807,1807,1807,1807,3
20230816,134900,152863395,1806,1811,1811,1806,3480
20230816,134800,146569746,1810,1812,1812,1810,40
20230816,134700,146497322,1810,1815,1815,1810,5925
20230816,134600,135769920,1814,1816,1816,1814,13
20230816,134500,135746322,1813,1816,1816,1813,355
20230816,134400,135102050,1823,1823,1823,1823,0
20230816,134300,135102050,1823,1817,1823,1815,888
20230816,134200,133490151,1822,1821,1822,1816,1008
20230816,134100,131659404,1823,1823,1823,1823,8
20230816,134000,131644820,1820,1820,1820,1820,300
20230816,133900,131098820,1820,1819,1820,1816,1508
20230816,133800,128359902,1820,1820,1820,1820,8
20230816,133700,128345342,1823,1823,1823,1823,10
20230816,133600,128327112,1820,1820,1820,1820,180
20230816,133500,127999512,1824,1821,1824,1821,19
20230816,133400,127964889,1821,1821,1821,1821,0
20230816,133300,127964889,1821,1824,1824,1821,30
20230816,133200,127910232,1824,1824,1824,1824,28
20230816,133100,127859160,1820,1820,1820,1820,5
20230816,133000,127850060,1820,1820,1820,1820,8
20230816,132900,127835500,1820,1820,1820,1820,12
20230816,132800,127813660,1816,1820,1820,1816,1508
20230816,132700,125074010,1824,1824,1824,1824,8
20230816,132600,125059418,1824,1824,1824,1824,144
20230816,132500,124796762,1824,1824,1824,1824,12
20230816,132400,124774874,1824,1824,1824,1824,0
20230816,132300,124774874,1824,1824,1824,1824,7
20230816,132200,124762106,1824,1817,1824,1817,12
20230816,132100,124740295,1818,1818,1818,1818,10
20230816,132000,124722115,1818,1818,1818,1818,8
20230816,131900,124707571,1818,1820,1820,1818,2750
20230816,131800,119707409,1825,1824,1825,1820,1040
20230816,131700,117814420,1825,1825,1825,1825,28
20230816,131600,117763320,1826,1825,1826,1825,560
20230816,131500,116741307,1824,1824,1824,1824,7
20230816,131400,116728539,1824,1824,1824,1824,18
20230816,131300,116695707,1824,1824,1824,1824,8
20230816,131200,116681115,1825,1825,1825,1825,8
20230816,131100,116666515,1825,1825,1825,1825,0
20230816,131000,116666515,1825,1824,1825,1824,16
20230816,130900,116637323,1824,1824,1824,1824,1
20230816,130800,116635499,1824,1825,1825,1824,39
20230816,130700,116564347,1825,1825,1825,1825,1
20230816,130600,116562522,1825,1825,1825,1825,9
20230816,130500,116546097,1824,1824,1824,1824,0
20230816,130400,116546097,1824,1824,1824,1824,508
20230816,130300,115619505,1824,1824,1824,1824,16
20230816,130200,115590321,1826,1826,1826,1826,0
20230816,130100,115590321,1826,1826,1826,1826,8
20230816,130000,115575713,1826,1826,1826,1826,5
20230816,125900,115566583,1826,1822,1826,1822,35
20230816,125800,115502741,1822,1822,1822,1822,16
20230816,125700,115473589,1826,1826,1826,1826,8
20230816,125600,115458981,1826,1826,1826,1826,3
20230816,125500,115453503,1826,1826,1826,1826,10
20230816,125400,115435243,1826,1821,1826,1821,11
20230816,125300,115415197,1821,1821,1821,1821,24
20230816,125200,115371493,1827,1821,1827,1820,398
20230816,125100,114646916,1825,1826,1826,1825,43
20230816,125000,114568433,1826,1826,1826,1826,8
20230816,124900,114553825,1826,1828,1828,1826,1254
20230816,124800,112262785,1829,1828,1829,1828,44
20230816,124700,112182342,1829,1829,1829,1829,16
20230816,124600,112153078,1829,1829,1829,1829,0
20230816,124500,112153078,1829,1829,1829,1829,16
20230816,124400,112123814,1829,1829,1829,1829,0
20230816,124300,112123814,1829,1828,1829,1828,66
20230816,124200,112003126,1828,1828,1828,1827,51
20230816,124100,111909931,1828,1827,1828,1827,51
20230816,124000,111816744,1828,1827,1828,1827,1222
20230816,123900,109584104,1829,1826,1829,1826,235
20230816,123800,109154796,1826,1826,1826,1826,16
20230816,123700,109125580,1825,1825,1826,1825,141
20230816,123600,108868200,1825,1824,1825,1824,248
20230816,123500,108415831,1825,1824,1825,1824,144
20230816,123400,108153153,1824,1822,1824,1821,97
20230816,123300,107976427,1821,1821,1821,1821,0
20230816,123200,107976427,1821,1824,1824,1821,1955
20230816,123100,104410606,1825,1823,1825,1823,234
20230816,123000,103984008,1823,1821,1823,1821,412
20230816,122900,103233660,1821,1820,1821,1820,146
20230816,122800,102967932,1820,1820,1820,1820,928
20230816,122700,101278972,1820,1820,1821,1820,167
20230816,122600,100975024,1820,1820,1820,1820,8
20230816,122500,100960464,1820,1820,1820,1820,0
20230816,122400,100960464,1820,1818,1820,1818,21
20230816,122300,100922270,1819,1819,1819,1819,70
20230816,122200,100794940,1819,1820,1820,1819,17
20230816,122100,100764009,1820,1820,1820,1820,8
20230816,122000,100749449,1820,1820,1820,1820,0
20230816,121900,100749449,1820,1820,1820,1820,455
20230816,121800,99921349,1818,1817,1818,1817,928
20230816,121700,98234381,1817,1816,1817,1816,40
20230816,121600,98161734,1817,1817,1817,1817,12
20230816,121500,98139930,1817,1817,1817,1817,16
20230816,121400,98110858,1816,1816,1816,1816,0
20230816,121300,98110858,1816,1817,1817,1816,41
20230816,121200,98036386,1816,1815,1816,1815,269
20230816,121100,97547915,1816,1816,1816,1816,18
20230816,121000,97515227,1816,1816,1816,1816,0
20230816,120900,97515227,1816,1816,1816,1816,16
20230816,120800,97486171,1816,1816,1816,1816,1
20230816,120700,97484355,1815,1816,1816,1815,40
20230816,120600,97411747,1816,1816,1816,1816,8
20230816,120500,97397219,1816,1816,1816,1816,30
20230816,120400,97342739,1816,1815,1816,1815,14
20230816,120300,97317320,1816,1815,1816,1815,42
20230816,120200,97241073,1815,1815,1815,1815,8
20230816,120100,97226553,1816,1816,1816,1816,0
20230816,120000,97226553,1816,1816,1816,1816,8
20230816,115900,97212025,1816,1816,1816,1816,0
20230816,115800,97212025,1816,1814,1816,1813,408
20230816,115700,96472289,1813,1816,1816,1813,163
20230816,115600,96176396,1816,1816,1816,1816,8
20230816,115500,96161868,1816,1816,1816,1816,0
20230816,115400,96161868,1816,1814,1816,1814,24
20230816,115300,96118316,1814,1814,1814,1814,2
20230816,115200,96114688,1814,1813,1814,1813,40
20230816,115100,96042160,1813,1813,1813,1813,208
20230816,115000,95665056,1813,1813,1813,1813,8
20230816,114900,95650552,1812,1812,1812,1812,8
20230816,114800,95636056,1811,1813,1813,1811,546
20230816,114700,94647034,1813,1811,1813,1811,35
20230816,114600,94583645,1811,1815,1815,1811,8919
20230816,114500,78423385,1813,1813,1813,1812,2590
20230816,114400,73728163,1813,1816,1816,1813,35
20230816,114300,73664676,1815,1814,1815,1814,423
20230816,114200,72897353,1815,1816,1816,1815,104
20230816,114100,72708585,1816,1816,1816,1816,8
20230816,114000,72694057,1816,1816,1816,1816,1
20230816,113900,72692241,1816,1815,1816,1815,216
20230816,113800,72300185,1815,1816,1816,1815,42
20230816,113700,72223953,1815,1814,1815,1814,524
20230816,113600,71272925,1815,1815,1815,1815,1
20230816,113500,71271110,1815,1814,1815,1814,18
20230816,113400,71238442,1814,1814,1814,1814,10
20230816,113300,71220302,1815,1815,1815,1815,9
20230816,113200,71203967,1815,1814,1815,1814,42
20230816,113100,71127770,1815,1815,1815,1815,8
20230816,113000,71113250,1815,1815,1815,1815,8
20230816,112900,71098730,1815,1815,1815,1815,8
20230816,112800,71084210,1815,1815,1815,1815,8
20230816,112700,71069690,1815,1815,1815,1815,18
20230816,112600,71037020,1816,1816,1816,1816,8
20230816,112500,71022492,1816,1816,1816,1816,8
20230816,112400,71007964,1816,1816,1816,1816,0
20230816,112300,71007964,1816,1816,1816,1816,26
20230816,112200,70960748,1816,1819,1819,1816,72
20230816,112100,70829888,1820,1820,1820,1820,16
20230816,112000,70800768,1818,1818,1818,1818,0
20230816,111900,70800768,1818,1818,1818,1818,0
20230816,111800,70800768,1818,1818,1818,1818,7
20230816,111700,70788042,1813,1813,1813,1813,33
20230816,111600,70728213,1813,1819,1819,1813,268
20230816,111500,70241822,1819,1819,1819,1819,0
20230816,111400,70241822,1819,1819,1819,1819,8
20230816,111300,70227270,1816,1819,1819,1816,550
20230816,111200,69226823,1819,1817,1819,1817,16
20230816,111100,69197735,1816,1816,1817,1816,72
20230816,111000,69066982,1816,1815,1816,1815,26
20230816,110900,69019776,1815,1815,1815,1815,0
20230816,110800,69019776,1815,1815,1815,1815,16
20230816,110700,68990736,1815,1815,1815,1815,1
20230816,110600,68988921,1815,1816,1816,1815,16
20230816,110500,68959873,1814,1814,1814,1814,513
20230816,110400,68029291,1814,1816,1816,1814,38
20230816,110300,67960335,1816,1816,1816,1816,6
20230816,110200,67949439,1817,1817,1817,1817,8
20230816,110100,67934903,1817,1817,1817,1817,9
20230816,110000,67918550,1816,1816,1816,1816,1
20230816,105900,67916734,1816,1817,1817,1816,17
20230816,105800,67885846,1816,1816,1816,1816,19
20230816,105700,67851342,1816,1816,1816,1816,24
20230816,105600,67807758,1816,1816,1816,1816,8
20230816,105500,67793230,1814,1814,1814,1814,0
20230816,105400,67793230,1814,1815,1815,1814,90
20230816,105300,67629920,1816,1817,1817,1816,60
20230816,105200,67520952,1816,1815,1816,1815,695
20230816,105100,66259152,1813,1813,1813,1813,36
20230816,105000,66193884,1813,1813,1813,1813,8
20230816,104900,66179380,1812,1812,1812,1812,4
20230816,104800,66172132,1813,1813,1813,1813,10
20230816,104700,66154002,1813,1813,1813,1813,0
20230816,104600,66154002,1813,1815,1815,1813,13
20230816,104500,66130431,1815,1815,1815,1815,204
20230816,104400,65760171,1815,1815,1815,1815,0
20230816,104300,65760171,1815,1815,1815,1815,8
20230816,104200,65745651,1811,1811,1811,1811,0
20230816,104100,65745651,1811,1816,1816,1811,1352
20230816,104000,63295078,1816,1815,1821,1815,390
20230816,103900,62586826,1815,1815,1815,1815,3
20230816,103800,62581381,1815,1815,1815,1815,113
20230816,103700,62376286,1815,1815,1815,1815,0
20230816,103600,62376286,1815,1815,1815,1815,12
20230816,103500,62354506,1821,1821,1821,1821,0
20230816,103400,62354506,1821,1818,1821,1818,200
20230816,103300,61990606,1821,1821,1821,1821,0
20230816,103200,61990606,1821,1819,1821,1819,100
20230816,103100,61808552,1819,1819,1819,1819,178
20230816,103000,61484770,1819,1819,1819,1819,0
20230816,102900,61484770,1819,1819,1819,1819,2
20230816,102800,61481132,1819,1819,1819,1819,10
20230816,102700,61462942,1812,1812,1812,1812,0
20230816,102600,61462942,1812,1812,1812,1812,32
20230816,102500,61404958,1820,1820,1820,1820,0
20230816,102400,61404958,1820,1812,1820,1812,54
20230816,102300,61307102,1811,1811,1811,1811,1
20230816,102200,61305291,1812,1812,1812,1812,0
20230816,102100,61305291,1812,1812,1812,1812,7
20230816,102000,61292607,1813,1813,1813,1813,4
20230816,101900,61285355,1813,1813,1813,1813,1
20230816,101800,61283542,1810,1810,1810,1810,0
20230816,101700,61283542,1810,1810,1810,1810,493
20230816,101600,60391212,1814,1815,1815,1811,6627
20230816,101500,48385224,1821,1821,1821,1821,0
20230816,101400,48385224,1821,1820,1821,1820,600
20230816,101300,47292749,1821,1821,1821,1821,0
20230816,101200,47292749,1821,1821,1821,1821,1
20230816,101100,47290928,1814,1814,1814,1814,32
20230816,101000,47232880,1813,1817,1817,1813,300
20230816,100900,46688769,1817,1821,1821,1817,227
20230816,100800,46275442,1821,1821,1821,1821,0
20230816,100700,46275442,1821,1818,1821,1817,244
20230816,100600,45831514,1818,1818,1818,1818,33
20230816,100500,45771520,1818,1818,1818,1818,267
20230816,100400,45286114,1818,1818,1818,1818,2
20230816,100300,45282478,1818,1818,1818,1818,31
20230816,100200,45226120,1817,1817,1817,1817,11
20230816,100100,45206133,1817,1814,1817,1814,48
20230816,100000,45119016,1818,1814,1818,1814,25
20230816,095900,45073662,1814,1814,1814,1814,1084
20230816,095800,43107286,1814,1814,1814,1814,3
20230816,095700,43101844,1814,1815,1815,1814,211
20230816,095600,42719034,1815,1815,1815,1815,32
20230816,095500,42660954,1819,1819,1819,1818,293
20230816,095400,42127997,1820,1820,1820,1820,301
20230816,095300,41580177,1821,1821,1821,1821,0
20230816,095200,41580177,1821,1821,1821,1821,0
20230816,095100,41580177,1821,1814,1821,1813,133
20230816,095000,41338983,1821,1821,1821,1821,1
20230816,094900,41337162,1813,1813,1813,1813,256
20230816,094800,40873034,1813,1813,1813,1813,259
20230816,094700,40403467,1813,1813,1813,1813,0
20230816,094600,40403467,1813,1813,1813,1813,0
20230816,094500,40403467,1813,1818,1818,1813,44
20230816,094400,40323640,1813,1813,1813,1813,7
20230816,094300,40310949,1813,1818,1819,1813,26
20230816,094200,40263703,1813,1813,1819,1813,166
20230816,094100,39962616,1820,1813,1820,1811,222
20230816,094000,39560057,1813,1811,1821,1811,23
20230816,093900,39518272,1821,1821,1821,1821,41
20230816,093800,39443611,1812,1811,1812,1810,279
20230816,093700,38938211,1811,1812,1812,1811,114
20230816,093600,38731677,1813,1811,1813,1809,2707
20230816,093500,33830540,1812,1822,1822,1812,325
20230816,093400,33241437,1812,1822,1823,1812,41
20230816,093300,33166735,1823,1821,1823,1811,806
20230816,093200,31703416,1821,1817,1821,1817,31
20230816,093100,31647043,1818,1817,1818,1817,200
20230816,093000,31283479,1817,1818,1818,1811,81
20230816,092900,31136484,1810,1819,1820,1810,879
20230816,092800,29544573,1810,1811,1811,1810,394
20230816,092700,28831407,1810,1825,1825,1810,1885
20230816,092600,25399283,1824,1825,1825,1824,2
20230816,092500,25395634,1825,1825,1825,1825,1
20230816,092400,25393809,1831,1829,1834,1824,73
20230816,092300,25260299,1825,1827,1827,1825,904
20230816,092200,23609572,1831,1829,1831,1827,211
20230816,092100,23223897,1829,1829,1833,1829,80
20230816,092000,23077356,1829,1830,1830,1829,238
20230816,091900,22641938,1830,1830,1830,1830,0
20230816,091800,22641938,1830,1838,1838,1830,1248
20230816,091700,20355182,1837,1838,1838,1837,240
20230816,091600,19914281,1837,1841,1841,1835,3303
20230816,091500,13845104,1847,1847,1847,1847,1
20230816,091400,13843257,1840,1848,1848,1840,333
20230816,091300,13229437,1847,1841,1847,1841,457
20230816,091200,12387524,1841,1841,1841,1841,100
20230816,091100,12203424,1841,1841,1841,1840,381
20230816,091000,11502182,1840,1846,1846,1840,1252
20230816,090900,9197953,1846,1857,1857,1846,1095
20230816,090800,7171013,1855,1856,1856,1855,200
20230816,090700,6799913,1857,1859,1859,1857,399
20230816,090600,6058706,1860,1863,1863,1860,489
20230816,090500,5148886,1863,1866,1866,1863,263
20230816,090400,4658383,1866,1869,1869,1866,622
20230816,090300,3497130,1868,1868,1868,1868,0
20230816,090200,3497130,1868,1870,1870,1867,685
20230816,090100,2216508,1871,1880,1880,1871,906
20230816,090000,519421,1881,1882,1882,1881,276