KissMeData/005390/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184200,149757580,1777,1777,1777,1777,5493
20230818,184100,149757580,1777,1777,1777,1777,0
20230818,184000,149757580,1777,1777,1777,1777,0
20230818,183900,149757580,1777,1777,1777,1777,0
20230818,183800,149757580,1777,1777,1777,1777,0
20230818,183700,149757580,1777,1777,1777,1777,0
20230818,183600,149757580,1777,1777,1777,1777,0
20230818,183500,149757580,1777,1777,1777,1777,0
20230818,183400,149757580,1777,1777,1777,1777,0
20230818,183300,149757580,1777,1777,1777,1777,0
20230818,183200,149757580,1777,1777,1777,1777,0
20230818,183100,149757580,1777,1777,1777,1777,0
20230818,183000,149757580,1777,1777,1777,1777,0
20230818,182900,149757580,1777,1777,1777,1777,0
20230818,182800,149757580,1777,1777,1777,1777,0
20230818,182700,149757580,1777,1777,1777,1777,0
20230818,182600,149757580,1777,1777,1777,1777,0
20230818,182500,149757580,1777,1777,1777,1777,0
20230818,182400,149757580,1777,1777,1777,1777,0
20230818,182300,149757580,1777,1777,1777,1777,0
20230818,182200,149757580,1777,1777,1777,1777,0
20230818,182100,149757580,1777,1777,1777,1777,0
20230818,182000,149757580,1777,1777,1777,1777,0
20230818,181900,149757580,1777,1777,1777,1777,0
20230818,181800,149757580,1777,1777,1777,1777,0
20230818,181700,149757580,1777,1777,1777,1777,0
20230818,181600,149757580,1777,1777,1777,1777,0
20230818,181500,149757580,1777,1777,1777,1777,0
20230818,181400,149757580,1777,1777,1777,1777,0
20230818,181300,149757580,1777,1777,1777,1777,0
20230818,181200,149757580,1777,1777,1777,1777,5493
20230818,181100,149757580,1777,1777,1777,1777,0
20230818,181000,149757580,1777,1777,1777,1777,0
20230818,180900,149757580,1777,1777,1777,1777,0
20230818,180800,149757580,1777,1777,1777,1777,0
20230818,180700,149757580,1777,1777,1777,1777,0
20230818,180600,149757580,1777,1777,1777,1777,0
20230818,180500,149757580,1777,1777,1777,1777,0
20230818,180400,149757580,1777,1777,1777,1777,0
20230818,180300,149757580,1777,1777,1777,1777,0
20230818,180200,149757580,1777,1777,1777,1777,0
20230818,180100,149757580,1777,1777,1777,1777,0
20230818,180000,149757580,1777,1777,1777,1777,0
20230818,175900,149757580,1777,1777,1777,1777,0
20230818,175800,149757580,1777,1777,1777,1777,0
20230818,175700,149757580,1777,1777,1777,1777,0
20230818,175600,149757580,1777,1777,1777,1777,0
20230818,175500,149757580,1777,1777,1777,1777,0
20230818,175400,149757580,1777,1777,1777,1777,0
20230818,175300,149757580,1777,1777,1777,1777,0
20230818,175200,149757580,1777,1777,1777,1777,0
20230818,175100,149757580,1777,1777,1777,1777,0
20230818,175000,149757580,1777,1777,1777,1777,0
20230818,174900,149757580,1777,1777,1777,1777,0
20230818,174800,149757580,1777,1777,1777,1777,0
20230818,174700,149757580,1777,1777,1777,1777,0
20230818,174600,149757580,1777,1777,1777,1777,0
20230818,174500,149757580,1777,1777,1777,1777,0
20230818,174400,149757580,1777,1777,1777,1777,0
20230818,174300,149757580,1777,1777,1777,1777,0
20230818,174200,149757580,1777,1777,1777,1777,5493
20230818,174100,149757580,1777,1777,1777,1777,0
20230818,174000,149757580,1777,1777,1777,1777,0
20230818,173900,149757580,1777,1777,1777,1777,0
20230818,173800,149757580,1777,1777,1777,1777,0
20230818,173700,149757580,1777,1777,1777,1777,0
20230818,173600,149757580,1777,1777,1777,1777,0
20230818,173500,149757580,1777,1777,1777,1777,0
20230818,173400,149757580,1777,1777,1777,1777,0
20230818,173300,149757580,1777,1777,1777,1777,0
20230818,173200,149757580,1777,1777,1777,1777,0
20230818,173100,149757580,1777,1777,1777,1777,0
20230818,173000,149757580,1777,1777,1777,1777,0
20230818,172900,149757580,1777,1777,1777,1777,0
20230818,172800,149757580,1777,1777,1777,1777,0
20230818,172700,149757580,1777,1777,1777,1777,0
20230818,172600,149757580,1777,1777,1777,1777,0
20230818,172500,149757580,1777,1777,1777,1777,0
20230818,172400,149757580,1777,1777,1777,1777,0
20230818,172300,149757580,1777,1777,1777,1777,0
20230818,172200,149757580,1777,1777,1777,1777,0
20230818,172100,149757580,1777,1777,1777,1777,0
20230818,172000,149757580,1777,1777,1777,1777,0
20230818,171900,149757580,1777,1777,1777,1777,0
20230818,171800,149757580,1777,1777,1777,1777,0
20230818,171700,149757580,1777,1777,1777,1777,0
20230818,171600,149757580,1777,1777,1777,1777,0
20230818,171500,149757580,1777,1777,1777,1777,0
20230818,171400,149757580,1777,1777,1777,1777,0
20230818,171300,149757580,1777,1777,1777,1777,0
20230818,171200,149757580,1777,1777,1777,1777,5493
20230818,171100,149757580,1777,1777,1777,1777,0
20230818,171000,149757580,1777,1777,1777,1777,0
20230818,170900,149757580,1777,1777,1777,1777,0
20230818,170800,149757580,1777,1777,1777,1777,0
20230818,170700,149757580,1777,1777,1777,1777,0
20230818,170600,149757580,1777,1777,1777,1777,0
20230818,170500,149757580,1777,1777,1777,1777,0
20230818,170400,149757580,1777,1777,1777,1777,0
20230818,170300,149757580,1777,1777,1777,1777,0
20230818,170200,149757580,1777,1777,1777,1777,0
20230818,170100,149757580,1777,1777,1777,1777,0
20230818,170000,149757580,1777,1777,1777,1777,0
20230818,165900,149757580,1777,1777,1777,1777,0
20230818,165800,149757580,1777,1777,1777,1777,0
20230818,165700,149757580,1777,1777,1777,1777,0
20230818,165600,149757580,1777,1777,1777,1777,0
20230818,165500,149757580,1777,1777,1777,1777,0
20230818,165400,149757580,1777,1777,1777,1777,0
20230818,165300,149757580,1777,1777,1777,1777,0
20230818,165200,149757580,1777,1777,1777,1777,0
20230818,165100,149757580,1777,1777,1777,1777,0
20230818,165000,149757580,1777,1777,1777,1777,0
20230818,164900,149757580,1777,1777,1777,1777,0
20230818,164800,149757580,1777,1777,1777,1777,0
20230818,164700,149757580,1777,1777,1777,1777,0
20230818,164600,149757580,1777,1777,1777,1777,0
20230818,164500,149757580,1777,1777,1777,1777,0
20230818,164400,149757580,1777,1777,1777,1777,0
20230818,164300,149757580,1777,1777,1777,1777,0
20230818,164200,149757580,1777,1777,1777,1777,5493
20230818,164100,149757580,1777,1777,1777,1777,0
20230818,164000,149757580,1777,1777,1777,1777,0
20230818,163900,149757580,1777,1777,1777,1777,0
20230818,163800,149757580,1777,1777,1777,1777,0
20230818,163700,149757580,1777,1777,1777,1777,0
20230818,163600,149757580,1777,1777,1777,1777,0
20230818,163500,149757580,1777,1777,1777,1777,0
20230818,163400,149757580,1777,1777,1777,1777,0
20230818,163300,149757580,1777,1777,1777,1777,0
20230818,163200,149757580,1777,1777,1777,1777,0
20230818,163100,149757580,1777,1777,1777,1777,0
20230818,163000,149757580,1777,1777,1777,1777,0
20230818,162900,149757580,1777,1777,1777,1777,0
20230818,162800,149757580,1777,1777,1777,1777,0
20230818,162700,149757580,1777,1777,1777,1777,0
20230818,162600,149757580,1777,1777,1777,1777,0
20230818,162500,149757580,1777,1777,1777,1777,0
20230818,162400,149757580,1777,1777,1777,1777,0
20230818,162300,149757580,1777,1777,1777,1777,0
20230818,162200,149757580,1777,1777,1777,1777,0
20230818,162100,149757580,1777,1777,1777,1777,0
20230818,162000,149757580,1777,1777,1777,1777,0
20230818,161900,149757580,1777,1777,1777,1777,0
20230818,161800,149757580,1777,1777,1777,1777,0
20230818,161700,149757580,1777,1777,1777,1777,0
20230818,161600,149757580,1777,1777,1777,1777,0
20230818,161500,149757580,1777,1777,1777,1777,0
20230818,161400,149757580,1777,1777,1777,1777,0
20230818,161300,149757580,1777,1777,1777,1777,0
20230818,161200,149757580,1777,1777,1777,1777,5493
20230818,161100,149757580,1777,1777,1777,1777,0
20230818,161000,149757580,1777,1777,1777,1777,0
20230818,160900,149757580,1777,1777,1777,1777,0
20230818,160800,149757580,1777,1777,1777,1777,0
20230818,160700,149757580,1777,1777,1777,1777,0
20230818,160600,149757580,1777,1777,1777,1777,0
20230818,160500,149757580,1777,1777,1777,1777,0
20230818,160400,149757580,1777,1777,1777,1777,0
20230818,160300,149757580,1777,1777,1777,1777,0
20230818,160200,149757580,1777,1777,1777,1777,0
20230818,160100,149757580,1777,1777,1777,1777,0
20230818,160000,149757580,1777,1777,1777,1777,0
20230818,155900,149757580,1777,1777,1777,1777,0
20230818,155800,149757580,1777,1777,1777,1777,0
20230818,155700,149757580,1777,1777,1777,1777,0
20230818,155600,149757580,1777,1777,1777,1777,0
20230818,155500,149757580,1777,1777,1777,1777,0
20230818,155400,149757580,1777,1777,1777,1777,0
20230818,155300,149757580,1777,1777,1777,1777,0
20230818,155200,149757580,1777,1777,1777,1777,0
20230818,155100,149757580,1777,1777,1777,1777,0
20230818,155000,149757580,1777,1777,1777,1777,0
20230818,154900,149757580,1777,1777,1777,1777,0
20230818,154800,149757580,1777,1777,1777,1777,0
20230818,154700,149757580,1777,1777,1777,1777,0
20230818,154600,149757580,1777,1777,1777,1777,0
20230818,154500,149757580,1777,1777,1777,1777,0
20230818,154400,149757580,1777,1777,1777,1777,0
20230818,154300,149757580,1777,1777,1777,1777,0
20230818,154200,149757580,1777,1777,1777,1777,5493
20230818,154100,149757580,1777,1777,1777,1777,0
20230818,154000,149757580,1777,1777,1777,1777,0
20230818,153900,149757580,1777,1777,1777,1777,0
20230818,153800,149757580,1777,1777,1777,1777,0
20230818,153700,149757580,1777,1777,1777,1777,0
20230818,153600,149757580,1777,1777,1777,1777,0
20230818,153500,149757580,1777,1777,1777,1777,0
20230818,153400,149757580,1777,1777,1777,1777,0
20230818,153300,149757580,1777,1777,1777,1777,0
20230818,153200,149757580,1777,1777,1777,1777,0
20230818,153100,149757580,1777,1777,1777,1777,0
20230818,153000,149757580,1777,1777,1777,1777,5493
20230818,152900,139996519,1784,1784,1784,1784,0
20230818,152800,139996519,1784,1784,1784,1784,0
20230818,152700,139996519,1784,1784,1784,1784,0
20230818,152600,139996519,1784,1784,1784,1784,0
20230818,152500,139996519,1784,1784,1784,1784,0
20230818,152400,139996519,1784,1784,1784,1784,0
20230818,152300,139996519,1784,1784,1784,1784,0
20230818,152200,139996519,1784,1784,1784,1784,0
20230818,152100,139996519,1784,1784,1784,1784,0
20230818,152000,139996519,1784,1784,1784,1784,0
20230818,151900,139996519,1784,1784,1784,1784,0
20230818,151800,139996519,1784,1785,1785,1784,101
20230818,151700,139816334,1785,1785,1785,1785,0
20230818,151600,139816334,1785,1781,1785,1780,1493
20230818,151500,137155830,1780,1779,1780,1779,326
20230818,151400,136575846,1779,1780,1780,1779,3
20230818,151300,136570507,1780,1780,1780,1780,58
20230818,151200,136467267,1779,1776,1779,1776,2
20230818,151100,136463712,1776,1779,1779,1776,2100
20230818,151000,132732252,1779,1779,1779,1779,19
20230818,150900,132698451,1780,1780,1780,1780,0
20230818,150800,132698451,1780,1780,1780,1780,0
20230818,150700,132698451,1780,1780,1780,1780,100
20230818,150600,132520451,1780,1780,1780,1780,0
20230818,150500,132520451,1780,1780,1780,1780,0
20230818,150400,132520451,1780,1780,1780,1780,0
20230818,150300,132520451,1780,1780,1780,1780,9
20230818,150200,132504431,1781,1781,1781,1781,0
20230818,150100,132504431,1781,1781,1781,1781,0
20230818,150000,132504431,1781,1781,1781,1781,10
20230818,145900,132486621,1781,1781,1781,1781,0
20230818,145800,132486621,1781,1781,1781,1781,0
20230818,145700,132486621,1781,1781,1781,1781,2
20230818,145600,132483059,1781,1781,1781,1781,0
20230818,145500,132483059,1781,1781,1781,1781,0
20230818,145400,132483059,1781,1780,1781,1780,2
20230818,145300,132479498,1781,1781,1781,1781,0
20230818,145200,132479498,1781,1781,1781,1781,0
20230818,145100,132479498,1781,1781,1781,1781,0
20230818,145000,132479498,1781,1783,1783,1781,3366
20230818,144900,126477923,1784,1784,1784,1784,0
20230818,144800,126477923,1784,1784,1784,1784,0
20230818,144700,126477923,1784,1784,1784,1784,0
20230818,144600,126477923,1784,1784,1784,1784,1
20230818,144500,126476139,1784,1784,1784,1784,0
20230818,144400,126476139,1784,1784,1784,1784,28
20230818,144300,126426187,1784,1784,1784,1784,2
20230818,144200,126422619,1784,1784,1784,1784,0
20230818,144100,126422619,1784,1784,1784,1784,0
20230818,144000,126422619,1784,1784,1784,1784,0
20230818,143900,126422619,1784,1784,1784,1784,1002
20230818,143800,124635051,1784,1783,1784,1783,2000
20230818,143700,121067372,1783,1783,1783,1783,0
20230818,143600,121067372,1783,1783,1783,1783,0
20230818,143500,121067372,1783,1783,1783,1783,3
20230818,143400,121062023,1782,1782,1782,1782,1000
20230818,143300,119280023,1778,1778,1778,1778,0
20230818,143200,119280023,1778,1778,1778,1778,0
20230818,143100,119280023,1778,1778,1778,1778,0
20230818,143000,119280023,1778,1778,1778,1778,1
20230818,142900,119278245,1777,1777,1777,1777,29
20230818,142800,119226712,1778,1778,1778,1778,0
20230818,142700,119226712,1778,1778,1778,1778,0
20230818,142600,119226712,1778,1780,1780,1778,428
20230818,142500,118465684,1779,1782,1782,1779,159
20230818,142400,118182400,1780,1780,1780,1780,0
20230818,142300,118182400,1780,1780,1780,1780,10
20230818,142200,118164600,1780,1780,1780,1780,0
20230818,142100,118164600,1780,1780,1780,1780,2
20230818,142000,118161040,1778,1778,1778,1778,0
20230818,141900,118161040,1778,1778,1778,1778,0
20230818,141800,118161040,1778,1778,1778,1778,0
20230818,141700,118161040,1778,1778,1778,1778,0
20230818,141600,118161040,1778,1778,1778,1778,0
20230818,141500,118161040,1778,1778,1778,1778,0
20230818,141400,118161040,1778,1778,1778,1778,34
20230818,141300,118100588,1778,1778,1778,1778,2
20230818,141200,118097032,1778,1778,1778,1778,4
20230818,141100,118089920,1778,1778,1778,1778,0
20230818,141000,118089920,1778,1778,1778,1778,0
20230818,140900,118089920,1778,1778,1778,1778,4
20230818,140800,118082808,1778,1778,1778,1778,6
20230818,140700,118072140,1777,1777,1777,1777,0
20230818,140600,118072140,1777,1777,1777,1777,0
20230818,140500,118072140,1777,1777,1777,1777,0
20230818,140400,118072140,1777,1777,1777,1777,0
20230818,140300,118072140,1777,1777,1777,1777,1
20230818,140200,118070363,1776,1782,1782,1776,1906
20230818,140100,114684108,1783,1783,1783,1783,0
20230818,140000,114684108,1783,1783,1783,1783,2
20230818,135900,114680542,1783,1783,1783,1783,2
20230818,135800,114676976,1783,1783,1783,1783,0
20230818,135700,114676976,1783,1783,1783,1783,0
20230818,135600,114676976,1783,1783,1783,1783,2
20230818,135500,114673410,1781,1781,1781,1781,0
20230818,135400,114673410,1781,1781,1781,1781,1
20230818,135300,114671629,1781,1781,1781,1781,1
20230818,135200,114669848,1781,1783,1783,1781,33
20230818,135100,114611041,1783,1783,1783,1783,1
20230818,135000,114609258,1783,1783,1783,1783,0
20230818,134900,114609258,1783,1783,1783,1783,0
20230818,134800,114609258,1783,1783,1783,1783,0
20230818,134700,114609258,1783,1783,1783,1783,18
20230818,134600,114577164,1783,1783,1783,1783,0
20230818,134500,114577164,1783,1783,1783,1783,1
20230818,134400,114575381,1784,1784,1784,1784,1
20230818,134300,114573597,1784,1784,1784,1784,3
20230818,134200,114568245,1784,1784,1784,1784,0
20230818,134100,114568245,1784,1784,1784,1784,0
20230818,134000,114568245,1784,1784,1784,1784,1
20230818,133900,114566461,1784,1784,1784,1784,0
20230818,133800,114566461,1784,1784,1784,1784,0
20230818,133700,114566461,1784,1784,1784,1784,1
20230818,133600,114564677,1785,1785,1785,1785,1
20230818,133500,114562892,1785,1785,1785,1785,0
20230818,133400,114562892,1785,1785,1785,1785,0
20230818,133300,114562892,1785,1785,1785,1785,1
20230818,133200,114561107,1785,1785,1785,1785,0
20230818,133100,114561107,1785,1785,1785,1785,0
20230818,133000,114561107,1785,1785,1785,1785,0
20230818,132900,114561107,1785,1785,1785,1785,1
20230818,132800,114559322,1776,1776,1776,1776,0
20230818,132700,114559322,1776,1776,1776,1776,0
20230818,132600,114559322,1776,1776,1776,1776,0
20230818,132500,114559322,1776,1776,1776,1776,0
20230818,132400,114559322,1776,1784,1784,1776,3212
20230818,132300,108846448,1785,1785,1785,1785,1
20230818,132200,108844663,1785,1785,1785,1785,1
20230818,132100,108842878,1785,1785,1785,1785,0
20230818,132000,108842878,1785,1785,1785,1785,0
20230818,131900,108842878,1785,1785,1785,1785,3
20230818,131800,108837523,1785,1782,1785,1782,1016
20230818,131700,107026999,1783,1783,1783,1783,109
20230818,131600,106832652,1784,1784,1784,1784,54
20230818,131500,106736316,1785,1785,1785,1785,40
20230818,131400,106664916,1785,1785,1785,1785,1
20230818,131300,106663131,1785,1785,1785,1785,0
20230818,131200,106663131,1785,1785,1785,1785,0
20230818,131100,106663131,1785,1785,1785,1785,1
20230818,131000,106661346,1785,1785,1785,1785,0
20230818,130900,106661346,1785,1785,1785,1785,0
20230818,130800,106661346,1785,1784,1785,1784,11
20230818,130700,106641712,1785,1785,1785,1785,12
20230818,130600,106620292,1785,1785,1785,1785,0
20230818,130500,106620292,1785,1785,1785,1785,1
20230818,130400,106618507,1782,1782,1782,1782,0
20230818,130300,106618507,1782,1782,1782,1782,0
20230818,130200,106618507,1782,1782,1782,1782,0
20230818,130100,106618507,1782,1782,1782,1782,0
20230818,130000,106618507,1782,1783,1783,1782,30
20230818,125900,106565046,1782,1782,1782,1782,1
20230818,125800,106563264,1782,1784,1784,1782,60
20230818,125700,106456295,1784,1784,1784,1784,0
20230818,125600,106456295,1784,1784,1784,1784,0
20230818,125500,106456295,1784,1784,1784,1784,0
20230818,125400,106456295,1784,1784,1784,1784,1
20230818,125300,106454511,1783,1783,1783,1783,0
20230818,125200,106454511,1783,1784,1784,1783,5
20230818,125100,106445592,1785,1785,1785,1785,0
20230818,125000,106445592,1785,1785,1785,1785,0
20230818,124900,106445592,1785,1785,1785,1785,0
20230818,124800,106445592,1785,1785,1785,1785,2
20230818,124700,106442022,1785,1785,1785,1785,0
20230818,124600,106442022,1785,1785,1785,1785,0
20230818,124500,106442022,1785,1785,1785,1785,56
20230818,124400,106342062,1785,1785,1785,1785,1
20230818,124300,106340277,1785,1785,1785,1785,1
20230818,124200,106338492,1786,1786,1786,1786,1
20230818,124100,106336706,1787,1787,1787,1787,30
20230818,124000,106283096,1786,1786,1786,1786,0
20230818,123900,106283096,1786,1786,1786,1786,340
20230818,123800,105675856,1786,1786,1786,1786,0
20230818,123700,105675856,1786,1786,1786,1786,1
20230818,123600,105674070,1786,1786,1786,1786,0
20230818,123500,105674070,1786,1786,1786,1786,10
20230818,123400,105656210,1786,1786,1786,1786,1
20230818,123300,105654424,1787,1787,1787,1787,0
20230818,123200,105654424,1787,1787,1787,1787,0
20230818,123100,105654424,1787,1787,1787,1787,0
20230818,123000,105654424,1787,1787,1787,1787,1
20230818,122900,105652637,1781,1781,1781,1781,0
20230818,122800,105652637,1781,1781,1781,1781,0
20230818,122700,105652637,1781,1781,1781,1781,0
20230818,122600,105652637,1781,1781,1781,1781,100
20230818,122500,105474537,1781,1781,1781,1781,30
20230818,122400,105421107,1782,1788,1788,1782,1231
20230818,122300,103224973,1789,1789,1789,1789,1
20230818,122200,103223184,1788,1788,1788,1788,0
20230818,122100,103223184,1788,1788,1788,1788,0
20230818,122000,103223184,1788,1788,1788,1788,0
20230818,121900,103223184,1788,1789,1789,1788,122
20230818,121800,103005046,1788,1788,1788,1788,0
20230818,121700,103005046,1788,1788,1788,1788,0
20230818,121600,103005046,1788,1788,1788,1788,0
20230818,121500,103005046,1788,1788,1788,1786,258
20230818,121400,102543948,1788,1788,1788,1788,0
20230818,121300,102543948,1788,1788,1788,1788,0
20230818,121200,102543948,1788,1788,1788,1788,0
20230818,121100,102543948,1788,1788,1788,1788,0
20230818,121000,102543948,1788,1788,1788,1788,0
20230818,120900,102543948,1788,1788,1788,1788,0
20230818,120800,102543948,1788,1788,1788,1788,1
20230818,120700,102542160,1788,1788,1788,1788,0
20230818,120600,102542160,1788,1788,1788,1788,0
20230818,120500,102542160,1788,1788,1788,1788,0
20230818,120400,102542160,1788,1788,1788,1788,1
20230818,120300,102540372,1788,1788,1788,1788,0
20230818,120200,102540372,1788,1788,1788,1788,0
20230818,120100,102540372,1788,1788,1788,1788,1
20230818,120000,102538584,1787,1787,1787,1787,0
20230818,115900,102538584,1787,1787,1787,1787,0
20230818,115800,102538584,1787,1787,1787,1787,0
20230818,115700,102538584,1787,1787,1788,1787,448
20230818,115600,101738005,1787,1787,1787,1787,262
20230818,115500,101269811,1788,1789,1789,1788,129
20230818,115400,101039145,1790,1790,1790,1790,7
20230818,115300,101026615,1790,1790,1790,1790,15
20230818,115200,100999765,1790,1790,1790,1790,3
20230818,115100,100994395,1789,1789,1789,1789,0
20230818,115000,100994395,1789,1789,1789,1789,0
20230818,114900,100994395,1789,1790,1790,1789,600
20230818,114800,99920994,1793,1793,1793,1793,0
20230818,114700,99920994,1793,1793,1793,1793,0
20230818,114600,99920994,1793,1793,1793,1793,6
20230818,114500,99910236,1790,1792,1792,1790,1993
20230818,114400,96341791,1793,1793,1793,1793,0
20230818,114300,96341791,1793,1794,1794,1793,562
20230818,114200,95334124,1794,1794,1794,1794,0
20230818,114100,95334124,1794,1794,1794,1794,0
20230818,114000,95334124,1794,1794,1794,1794,0
20230818,113900,95334124,1794,1794,1794,1794,57
20230818,113800,95231866,1794,1793,1794,1793,151
20230818,113700,94961022,1794,1794,1794,1794,0
20230818,113600,94961022,1794,1794,1794,1794,60
20230818,113500,94853382,1794,1794,1794,1794,1
20230818,113400,94851588,1794,1794,1794,1794,0
20230818,113300,94851588,1794,1794,1794,1794,0
20230818,113200,94851588,1794,1794,1794,1794,0
20230818,113100,94851588,1794,1794,1794,1794,1
20230818,113000,94849794,1794,1794,1794,1794,0
20230818,112900,94849794,1794,1794,1794,1794,0
20230818,112800,94849794,1794,1794,1794,1794,0
20230818,112700,94849794,1794,1794,1794,1794,1
20230818,112600,94848000,1794,1794,1794,1794,1
20230818,112500,94846206,1794,1794,1794,1794,2
20230818,112400,94842618,1794,1793,1794,1793,452
20230818,112300,94032181,1793,1793,1793,1793,83
20230818,112200,93883362,1793,1793,1793,1793,1
20230818,112100,93881569,1791,1791,1791,1791,48
20230818,112000,93795601,1791,1793,1793,1791,601
20230818,111900,92719207,1793,1793,1793,1793,100
20230818,111800,92539907,1793,1794,1794,1793,2
20230818,111700,92536320,1792,1792,1792,1792,0
20230818,111600,92536320,1792,1791,1792,1791,5196
20230818,111500,83230283,1791,1793,1793,1791,500
20230818,111400,82334318,1794,1794,1794,1794,100
20230818,111300,82154918,1794,1795,1795,1794,182
20230818,111200,81828409,1794,1796,1796,1794,2035
20230818,111100,78174392,1796,1797,1797,1796,174
20230818,111000,77861887,1797,1797,1797,1797,1038
20230818,110900,75996601,1796,1792,1796,1792,4223
20230818,110800,68417898,1791,1791,1792,1791,1520
20230818,110700,65694369,1791,1791,1791,1791,1372
20230818,110600,63237117,1791,1790,1791,1790,1372
20230818,110500,60780902,1790,1786,1790,1786,3124
20230818,110400,55195117,1784,1784,1784,1784,0
20230818,110300,55195117,1784,1784,1784,1784,1
20230818,110200,55193333,1785,1785,1785,1785,42
20230818,110100,55118363,1785,1785,1785,1785,0
20230818,110000,55118363,1785,1785,1785,1785,327
20230818,105900,54534668,1785,1785,1785,1785,32
20230818,105800,54477548,1785,1786,1786,1785,6
20230818,105700,54466836,1786,1785,1786,1785,803
20230818,105600,53033480,1783,1783,1785,1783,1207
20230818,105500,50879399,1785,1785,1785,1785,1
20230818,105400,50877614,1783,1778,1783,1778,315
20230818,105300,50316034,1778,1777,1778,1777,12
20230818,105200,50294704,1783,1777,1783,1777,2013
20230818,105100,46705603,1777,1777,1777,1777,19
20230818,105000,46671840,1776,1776,1776,1776,13
20230818,104900,46648752,1775,1776,1776,1775,19
20230818,104800,46615014,1775,1775,1776,1775,13
20230818,104700,46591938,1775,1776,1776,1775,13
20230818,104600,46568857,1774,1782,1782,1774,563
20230818,104500,45569412,1782,1782,1782,1782,2
20230818,104400,45565848,1782,1775,1782,1775,33
20230818,104300,45507203,1775,1775,1775,1775,814
20230818,104200,44062353,1775,1775,1775,1775,10
20230818,104100,44044603,1776,1775,1777,1775,22
20230818,104000,44005548,1775,1777,1777,1775,114
20230818,103900,43803089,1777,1779,1779,1777,17
20230818,103800,43772873,1779,1779,1779,1779,1
20230818,103700,43771094,1777,1776,1777,1776,24
20230818,103600,43728451,1775,1775,1775,1775,19
20230818,103500,43694726,1776,1776,1777,1776,50
20230818,103400,43605925,1776,1778,1778,1776,83
20230818,103300,43458511,1778,1776,1778,1776,29
20230818,103200,43406983,1777,1778,1778,1777,4
20230818,103100,43399874,1778,1778,1778,1778,11
20230818,103000,43380316,1778,1777,1778,1777,34
20230818,102900,43319883,1778,1778,1778,1778,1
20230818,102800,43318105,1783,1776,1783,1776,43
20230818,102700,43241651,1777,1778,1778,1777,5
20230818,102600,43232763,1776,1776,1776,1776,0
20230818,102500,43232763,1776,1777,1777,1775,47
20230818,102400,43149317,1777,1779,1779,1777,3
20230818,102300,43143983,1779,1779,1779,1779,1
20230818,102200,43142204,1783,1780,1783,1777,32
20230818,102100,43085259,1780,1780,1780,1780,0
20230818,102000,43085259,1780,1775,1780,1775,28
20230818,101900,43035470,1775,1780,1780,1775,17
20230818,101800,43005275,1780,1783,1783,1780,106
20230818,101700,42816295,1783,1776,1783,1776,30
20230818,101600,42762999,1777,1777,1777,1776,382
20230818,101500,42084563,1785,1776,1785,1776,33
20230818,101400,42025848,1776,1777,1777,1776,202
20230818,101300,41667095,1777,1779,1779,1777,762
20230818,101200,40312452,1780,1784,1784,1780,16
20230818,101100,40283968,1785,1785,1785,1785,0
20230818,101000,40283968,1785,1778,1785,1778,27
20230818,100900,40235872,1778,1778,1778,1778,7
20230818,100800,40223426,1783,1779,1783,1778,28
20230818,100700,40173575,1779,1778,1779,1778,8
20230818,100600,40159350,1784,1778,1784,1778,22
20230818,100500,40120174,1785,1784,1785,1783,60
20230818,100400,40013159,1779,1779,1784,1779,593
20230818,100300,38958135,1780,1785,1785,1780,637
20230818,100200,37823827,1782,1783,1785,1782,255
20230818,100100,37369170,1782,1783,1785,1782,1229
20230818,100000,35177886,1783,1784,1785,1783,778
20230818,095900,33789963,1785,1785,1785,1785,22
20230818,095800,33750693,1789,1789,1789,1785,170
20230818,095700,33446817,1788,1788,1788,1788,3
20230818,095600,33441453,1789,1789,1789,1789,1
20230818,095500,33439664,1790,1790,1790,1790,84
20230818,095400,33289304,1790,1790,1790,1790,0
20230818,095300,33289304,1790,1789,1790,1789,491
20230818,095200,32410878,1789,1789,1789,1789,328
20230818,095100,31824086,1789,1789,1789,1789,202
20230818,095000,31462708,1789,1789,1789,1789,0
20230818,094900,31462708,1789,1789,1789,1789,0
20230818,094800,31462708,1789,1788,1789,1788,51
20230818,094700,31371478,1789,1789,1789,1789,50
20230818,094600,31282028,1789,1789,1789,1788,28
20230818,094500,31231939,1789,1789,1789,1789,23
20230818,094400,31190792,1789,1788,1789,1788,1039
20230818,094300,29332037,1789,1789,1789,1789,34
20230818,094200,29271211,1789,1789,1789,1789,1
20230818,094100,29269422,1789,1789,1789,1789,0
20230818,094000,29269422,1789,1789,1789,1789,0
20230818,093900,29269422,1789,1789,1789,1789,0
20230818,093800,29269422,1789,1789,1789,1789,12
20230818,093700,29247954,1789,1789,1789,1789,0
20230818,093600,29247954,1789,1790,1792,1789,80
20230818,093500,29104807,1794,1789,1794,1789,4
20230818,093400,29097646,1794,1785,1795,1785,3043
20230818,093300,23655564,1785,1785,1785,1785,24
20230818,093200,23612724,1785,1785,1785,1785,70
20230818,093100,23487774,1785,1784,1785,1784,74
20230818,093000,23355716,1784,1784,1784,1784,257
20230818,092900,22897228,1784,1784,1784,1784,11
20230818,092800,22877604,1781,1781,1781,1781,96
20230818,092700,22706628,1785,1779,1785,1779,8130
20230818,092600,8238059,1780,1779,1780,1779,314
20230818,092500,7679448,1779,1779,1779,1779,31
20230818,092400,7624299,1778,1779,1780,1778,131
20230818,092300,7391340,1779,1779,1780,1779,111
20230818,092200,7193764,1780,1780,1780,1778,393
20230818,092100,6494597,1780,1779,1780,1779,32
20230818,092000,6437648,1779,1777,1779,1777,453
20230818,091900,5632661,1777,1777,1777,1777,2
20230818,091800,5629107,1777,1777,1777,1777,2
20230818,091700,5625553,1775,1776,1776,1775,20
20230818,091600,5590051,1776,1776,1776,1776,57
20230818,091500,5488819,1777,1778,1778,1777,215
20230818,091400,5106763,1778,1778,1778,1778,2
20230818,091300,5103207,1777,1777,1777,1777,0
20230818,091200,5103207,1777,1777,1777,1777,0
20230818,091100,5103207,1777,1777,1777,1777,101
20230818,091000,4923730,1776,1777,1777,1776,201
20230818,090900,4566653,1781,1781,1781,1781,0
20230818,090800,4566653,1781,1781,1781,1781,50
20230818,090700,4477603,1781,1781,1781,1781,0
20230818,090600,4477603,1781,1779,1781,1779,192
20230818,090500,4135823,1781,1781,1781,1781,1
20230818,090400,4134042,1781,1781,1781,1781,2
20230818,090300,4130480,1773,1773,1773,1773,100
20230818,090200,3953180,1773,1776,1776,1773,550
20230818,090100,2977615,1777,1785,1785,1777,1101
20230818,090000,1016219,1786,1786,1786,1786,564