KissMeData/005390/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,184225212,1813,1813,1813,1813,3940
20230801,184100,184225212,1813,1813,1813,1813,0
20230801,184000,184225212,1813,1813,1813,1813,0
20230801,183900,184225212,1813,1813,1813,1813,0
20230801,183800,184225212,1813,1813,1813,1813,0
20230801,183700,184225212,1813,1813,1813,1813,0
20230801,183600,184225212,1813,1813,1813,1813,0
20230801,183500,184225212,1813,1813,1813,1813,0
20230801,183400,184225212,1813,1813,1813,1813,0
20230801,183300,184225212,1813,1813,1813,1813,0
20230801,183200,184225212,1813,1813,1813,1813,0
20230801,183100,184225212,1813,1813,1813,1813,0
20230801,183000,184225212,1813,1813,1813,1813,0
20230801,182900,184225212,1813,1813,1813,1813,0
20230801,182800,184225212,1813,1813,1813,1813,0
20230801,182700,184225212,1813,1813,1813,1813,0
20230801,182600,184225212,1813,1813,1813,1813,0
20230801,182500,184225212,1813,1813,1813,1813,0
20230801,182400,184225212,1813,1813,1813,1813,0
20230801,182300,184225212,1813,1813,1813,1813,0
20230801,182200,184225212,1813,1813,1813,1813,0
20230801,182100,184225212,1813,1813,1813,1813,0
20230801,182000,184225212,1813,1813,1813,1813,0
20230801,181900,184225212,1813,1813,1813,1813,0
20230801,181800,184225212,1813,1813,1813,1813,0
20230801,181700,184225212,1813,1813,1813,1813,0
20230801,181600,184225212,1813,1813,1813,1813,0
20230801,181500,184225212,1813,1813,1813,1813,0
20230801,181400,184225212,1813,1813,1813,1813,0
20230801,181300,184225212,1813,1813,1813,1813,0
20230801,181200,184225212,1813,1813,1813,1813,3940
20230801,181100,184225212,1813,1813,1813,1813,0
20230801,181000,184225212,1813,1813,1813,1813,0
20230801,180900,184225212,1813,1813,1813,1813,0
20230801,180800,184225212,1813,1813,1813,1813,0
20230801,180700,184225212,1813,1813,1813,1813,0
20230801,180600,184225212,1813,1813,1813,1813,0
20230801,180500,184225212,1813,1813,1813,1813,0
20230801,180400,184225212,1813,1813,1813,1813,0
20230801,180300,184225212,1813,1813,1813,1813,0
20230801,180200,184225212,1813,1813,1813,1813,0
20230801,180100,184225212,1813,1813,1813,1813,0
20230801,180000,184225212,1813,1813,1813,1813,0
20230801,175900,184225212,1813,1813,1813,1813,0
20230801,175800,184225212,1813,1813,1813,1813,0
20230801,175700,184225212,1813,1813,1813,1813,0
20230801,175600,184225212,1813,1813,1813,1813,0
20230801,175500,184225212,1813,1813,1813,1813,0
20230801,175400,184225212,1813,1813,1813,1813,0
20230801,175300,184225212,1813,1813,1813,1813,0
20230801,175200,184225212,1813,1813,1813,1813,0
20230801,175100,184225212,1813,1813,1813,1813,0
20230801,175000,184225212,1813,1813,1813,1813,0
20230801,174900,184225212,1813,1813,1813,1813,0
20230801,174800,184225212,1813,1813,1813,1813,0
20230801,174700,184225212,1813,1813,1813,1813,0
20230801,174600,184225212,1813,1813,1813,1813,0
20230801,174500,184225212,1813,1813,1813,1813,0
20230801,174400,184225212,1813,1813,1813,1813,0
20230801,174300,184225212,1813,1813,1813,1813,0
20230801,174200,184225212,1813,1813,1813,1813,3940
20230801,174100,184225212,1813,1813,1813,1813,0
20230801,174000,184225212,1813,1813,1813,1813,0
20230801,173900,184225212,1813,1813,1813,1813,0
20230801,173800,184225212,1813,1813,1813,1813,0
20230801,173700,184225212,1813,1813,1813,1813,0
20230801,173600,184225212,1813,1813,1813,1813,0
20230801,173500,184225212,1813,1813,1813,1813,0
20230801,173400,184225212,1813,1813,1813,1813,0
20230801,173300,184225212,1813,1813,1813,1813,0
20230801,173200,184225212,1813,1813,1813,1813,0
20230801,173100,184225212,1813,1813,1813,1813,0
20230801,173000,184225212,1813,1813,1813,1813,0
20230801,172900,184225212,1813,1813,1813,1813,0
20230801,172800,184225212,1813,1813,1813,1813,0
20230801,172700,184225212,1813,1813,1813,1813,0
20230801,172600,184225212,1813,1813,1813,1813,0
20230801,172500,184225212,1813,1813,1813,1813,0
20230801,172400,184225212,1813,1813,1813,1813,0
20230801,172300,184225212,1813,1813,1813,1813,0
20230801,172200,184225212,1813,1813,1813,1813,0
20230801,172100,184225212,1813,1813,1813,1813,0
20230801,172000,184225212,1813,1813,1813,1813,0
20230801,171900,184225212,1813,1813,1813,1813,0
20230801,171800,184225212,1813,1813,1813,1813,0
20230801,171700,184225212,1813,1813,1813,1813,0
20230801,171600,184225212,1813,1813,1813,1813,0
20230801,171500,184225212,1813,1813,1813,1813,0
20230801,171400,184225212,1813,1813,1813,1813,0
20230801,171300,184225212,1813,1813,1813,1813,0
20230801,171200,184225212,1813,1813,1813,1813,3940
20230801,171100,184225212,1813,1813,1813,1813,0
20230801,171000,184225212,1813,1813,1813,1813,0
20230801,170900,184225212,1813,1813,1813,1813,0
20230801,170800,184225212,1813,1813,1813,1813,0
20230801,170700,184225212,1813,1813,1813,1813,0
20230801,170600,184225212,1813,1813,1813,1813,0
20230801,170500,184225212,1813,1813,1813,1813,0
20230801,170400,184225212,1813,1813,1813,1813,0
20230801,170300,184225212,1813,1813,1813,1813,0
20230801,170200,184225212,1813,1813,1813,1813,0
20230801,170100,184225212,1813,1813,1813,1813,0
20230801,170000,184225212,1813,1813,1813,1813,0
20230801,165900,184225212,1813,1813,1813,1813,0
20230801,165800,184225212,1813,1813,1813,1813,0
20230801,165700,184225212,1813,1813,1813,1813,0
20230801,165600,184225212,1813,1813,1813,1813,0
20230801,165500,184225212,1813,1813,1813,1813,0
20230801,165400,184225212,1813,1813,1813,1813,0
20230801,165300,184225212,1813,1813,1813,1813,0
20230801,165200,184225212,1813,1813,1813,1813,0
20230801,165100,184225212,1813,1813,1813,1813,0
20230801,165000,184225212,1813,1813,1813,1813,0
20230801,164900,184225212,1813,1813,1813,1813,0
20230801,164800,184225212,1813,1813,1813,1813,0
20230801,164700,184225212,1813,1813,1813,1813,0
20230801,164600,184225212,1813,1813,1813,1813,0
20230801,164500,184225212,1813,1813,1813,1813,0
20230801,164400,184225212,1813,1813,1813,1813,0
20230801,164300,184225212,1813,1813,1813,1813,0
20230801,164200,184225212,1813,1813,1813,1813,3940
20230801,164100,184225212,1813,1813,1813,1813,0
20230801,164000,184225212,1813,1813,1813,1813,0
20230801,163900,184225212,1813,1813,1813,1813,0
20230801,163800,184225212,1813,1813,1813,1813,0
20230801,163700,184225212,1813,1813,1813,1813,0
20230801,163600,184225212,1813,1813,1813,1813,0
20230801,163500,184225212,1813,1813,1813,1813,0
20230801,163400,184225212,1813,1813,1813,1813,0
20230801,163300,184225212,1813,1813,1813,1813,0
20230801,163200,184225212,1813,1813,1813,1813,0
20230801,163100,184225212,1813,1813,1813,1813,0
20230801,163000,184225212,1813,1813,1813,1813,0
20230801,162900,184225212,1813,1813,1813,1813,0
20230801,162800,184225212,1813,1813,1813,1813,0
20230801,162700,184225212,1813,1813,1813,1813,0
20230801,162600,184225212,1813,1813,1813,1813,0
20230801,162500,184225212,1813,1813,1813,1813,0
20230801,162400,184225212,1813,1813,1813,1813,0
20230801,162300,184225212,1813,1813,1813,1813,0
20230801,162200,184225212,1813,1813,1813,1813,0
20230801,162100,184225212,1813,1813,1813,1813,0
20230801,162000,184225212,1813,1813,1813,1813,0
20230801,161900,184225212,1813,1813,1813,1813,0
20230801,161800,184225212,1813,1813,1813,1813,0
20230801,161700,184225212,1813,1813,1813,1813,0
20230801,161600,184225212,1813,1813,1813,1813,0
20230801,161500,184225212,1813,1813,1813,1813,0
20230801,161400,184225212,1813,1813,1813,1813,0
20230801,161300,184225212,1813,1813,1813,1813,0
20230801,161200,184225212,1813,1813,1813,1813,3940
20230801,161100,184225212,1813,1813,1813,1813,0
20230801,161000,184225212,1813,1813,1813,1813,0
20230801,160900,184225212,1813,1813,1813,1813,0
20230801,160800,184225212,1813,1813,1813,1813,0
20230801,160700,184225212,1813,1813,1813,1813,0
20230801,160600,184225212,1813,1813,1813,1813,0
20230801,160500,184225212,1813,1813,1813,1813,0
20230801,160400,184225212,1813,1813,1813,1813,0
20230801,160300,184225212,1813,1813,1813,1813,0
20230801,160200,184225212,1813,1813,1813,1813,0
20230801,160100,184225212,1813,1813,1813,1813,0
20230801,160000,184225212,1813,1813,1813,1813,0
20230801,155900,184225212,1813,1813,1813,1813,0
20230801,155800,184225212,1813,1813,1813,1813,0
20230801,155700,184225212,1813,1813,1813,1813,0
20230801,155600,184225212,1813,1813,1813,1813,0
20230801,155500,184225212,1813,1813,1813,1813,0
20230801,155400,184225212,1813,1813,1813,1813,0
20230801,155300,184225212,1813,1813,1813,1813,0
20230801,155200,184225212,1813,1813,1813,1813,0
20230801,155100,184225212,1813,1813,1813,1813,0
20230801,155000,184225212,1813,1813,1813,1813,0
20230801,154900,184225212,1813,1813,1813,1813,0
20230801,154800,184225212,1813,1813,1813,1813,0
20230801,154700,184225212,1813,1813,1813,1813,0
20230801,154600,184225212,1813,1813,1813,1813,0
20230801,154500,184225212,1813,1813,1813,1813,0
20230801,154400,184225212,1813,1813,1813,1813,0
20230801,154300,184225212,1813,1813,1813,1813,0
20230801,154200,184225212,1813,1813,1813,1813,3940
20230801,154100,184225212,1813,1813,1813,1813,0
20230801,154000,184225212,1813,1813,1813,1813,0
20230801,153900,184225212,1813,1813,1813,1813,0
20230801,153800,184225212,1813,1813,1813,1813,0
20230801,153700,184225212,1813,1813,1813,1813,0
20230801,153600,184225212,1813,1813,1813,1813,0
20230801,153500,184225212,1813,1813,1813,1813,0
20230801,153400,184225212,1813,1813,1813,1813,0
20230801,153300,184225212,1813,1813,1813,1813,0
20230801,153200,184225212,1813,1813,1813,1813,0
20230801,153100,184225212,1813,1813,1813,1813,0
20230801,153000,184225212,1813,1813,1813,1813,3940
20230801,152900,177081992,1813,1813,1813,1813,0
20230801,152800,177081992,1813,1813,1813,1813,0
20230801,152700,177081992,1813,1813,1813,1813,0
20230801,152600,177081992,1813,1813,1813,1813,0
20230801,152500,177081992,1813,1813,1813,1813,0
20230801,152400,177081992,1813,1813,1813,1813,0
20230801,152300,177081992,1813,1813,1813,1813,0
20230801,152200,177081992,1813,1813,1813,1813,0
20230801,152100,177081992,1813,1813,1813,1813,0
20230801,152000,177081992,1813,1813,1813,1813,0
20230801,151900,177081992,1813,1818,1818,1813,3029
20230801,151800,171587286,1820,1821,1821,1820,3767
20230801,151700,164731107,1822,1822,1822,1821,49
20230801,151600,164641830,1822,1822,1822,1822,83
20230801,151500,164490604,1822,1822,1822,1822,35
20230801,151400,164426834,1821,1822,1822,1821,38
20230801,151300,164357600,1822,1822,1822,1822,37
20230801,151200,164290186,1822,1822,1822,1822,33
20230801,151100,164230060,1821,1820,1821,1820,594
20230801,151000,163148880,1817,1820,1820,1817,223
20230801,150900,162743472,1820,1820,1820,1820,11
20230801,150800,162723452,1820,1820,1820,1820,4
20230801,150700,162716172,1820,1820,1820,1820,4
20230801,150600,162708892,1819,1819,1819,1818,12
20230801,150500,162687065,1819,1820,1820,1818,664
20230801,150400,161479348,1820,1818,1820,1818,210
20230801,150300,161097548,1820,1819,1820,1819,48
20230801,150200,161010213,1819,1819,1819,1818,22
20230801,150100,160970196,1819,1819,1819,1819,50
20230801,150000,160879246,1819,1819,1819,1819,417
20230801,145900,160120723,1819,1819,1819,1819,7
20230801,145800,160107990,1818,1819,1819,1818,11
20230801,145700,160087982,1819,1819,1819,1819,1
20230801,145600,160086163,1819,1819,1819,1819,55
20230801,145500,159986118,1819,1819,1819,1819,14
20230801,145400,159960652,1817,1817,1817,1817,0
20230801,145300,159960652,1817,1817,1817,1817,1217
20230801,145200,157749363,1817,1817,1817,1817,1
20230801,145100,157747546,1817,1817,1817,1817,0
20230801,145000,157747546,1817,1817,1817,1817,127
20230801,144900,157516787,1817,1818,1818,1817,130
20230801,144800,157280448,1818,1818,1818,1818,100
20230801,144700,157098648,1819,1819,1820,1819,153
20230801,144600,156820288,1819,1819,1819,1819,34
20230801,144500,156758442,1819,1819,1819,1819,2
20230801,144400,156754804,1818,1818,1818,1818,0
20230801,144300,156754804,1818,1818,1818,1818,0
20230801,144200,156754804,1818,1818,1818,1818,0
20230801,144100,156754804,1818,1818,1818,1818,1
20230801,144000,156752986,1818,1818,1818,1818,1781
20230801,143900,153515128,1818,1818,1818,1818,0
20230801,143800,153515128,1818,1817,1818,1817,525
20230801,143700,152560734,1817,1816,1817,1816,10
20230801,143600,152542565,1817,1817,1817,1817,1
20230801,143500,152540748,1815,1815,1815,1815,0
20230801,143400,152540748,1815,1815,1815,1815,0
20230801,143300,152540748,1815,1815,1815,1815,1
20230801,143200,152538933,1816,1816,1816,1816,6
20230801,143100,152528037,1812,1812,1812,1812,0
20230801,143000,152528037,1812,1812,1812,1812,444
20230801,142900,151723509,1810,1810,1810,1810,0
20230801,142800,151723509,1810,1811,1811,1810,103
20230801,142700,151536977,1811,1811,1811,1811,0
20230801,142600,151536977,1811,1811,1811,1811,0
20230801,142500,151536977,1811,1811,1811,1811,3
20230801,142400,151531544,1810,1811,1811,1810,644
20230801,142300,150365261,1811,1811,1811,1811,0
20230801,142200,150365261,1811,1811,1811,1811,1
20230801,142100,150363450,1811,1811,1811,1811,0
20230801,142000,150363450,1811,1810,1811,1810,122
20230801,141900,150142620,1811,1811,1811,1811,0
20230801,141800,150142620,1811,1811,1811,1811,1
20230801,141700,150140809,1810,1810,1810,1810,0
20230801,141600,150140809,1810,1810,1810,1810,101
20230801,141500,149957999,1811,1811,1811,1810,46
20230801,141400,149874694,1811,1811,1811,1811,20
20230801,141300,149838474,1810,1810,1810,1810,0
20230801,141200,149838474,1810,1810,1810,1810,1
20230801,141100,149836664,1811,1811,1811,1811,0
20230801,141000,149836664,1811,1811,1811,1811,0
20230801,140900,149836664,1811,1811,1811,1811,0
20230801,140800,149836664,1811,1810,1811,1810,2
20230801,140700,149833043,1810,1810,1810,1810,29
20230801,140600,149780553,1810,1810,1810,1810,0
20230801,140500,149780553,1810,1810,1810,1810,0
20230801,140400,149780553,1810,1810,1810,1810,0
20230801,140300,149780553,1810,1811,1811,1810,343
20230801,140200,149159381,1811,1811,1811,1811,0
20230801,140100,149159381,1811,1811,1811,1811,101
20230801,140000,148976470,1811,1811,1811,1811,1
20230801,135900,148974659,1801,1812,1812,1801,2
20230801,135800,148971046,1798,1801,1801,1798,660
20230801,135700,147783912,1800,1810,1810,1800,6252
20230801,135600,136523103,1805,1817,1817,1805,8791
20230801,135500,120605276,1817,1819,1819,1817,20
20230801,135400,120568898,1819,1818,1819,1816,518
20230801,135300,119627562,1818,1818,1818,1818,0
20230801,135200,119627562,1818,1820,1820,1818,351
20230801,135100,118989326,1820,1820,1820,1820,1
20230801,135000,118987506,1820,1820,1820,1820,101
20230801,134900,118803686,1820,1820,1820,1820,99
20230801,134800,118623506,1821,1821,1821,1821,1
20230801,134700,118621685,1820,1820,1820,1820,0
20230801,134600,118621685,1820,1820,1820,1820,0
20230801,134500,118621685,1820,1821,1821,1820,506
20230801,134400,117700764,1820,1820,1820,1820,0
20230801,134300,117700764,1820,1822,1822,1820,350
20230801,134200,117063704,1823,1823,1823,1823,0
20230801,134100,117063704,1823,1823,1823,1823,0
20230801,134000,117063704,1823,1823,1823,1823,0
20230801,133900,117063704,1823,1823,1823,1823,0
20230801,133800,117063704,1823,1823,1823,1823,0
20230801,133700,117063704,1823,1823,1823,1823,0
20230801,133600,117063704,1823,1823,1823,1823,0
20230801,133500,117063704,1823,1823,1823,1823,0
20230801,133400,117063704,1823,1823,1823,1823,6
20230801,133300,117052766,1823,1823,1823,1823,0
20230801,133200,117052766,1823,1823,1823,1823,1
20230801,133100,117050943,1823,1823,1823,1823,14
20230801,133000,117025421,1824,1824,1824,1824,0
20230801,132900,117025421,1824,1823,1824,1823,252
20230801,132800,116566024,1825,1825,1825,1825,0
20230801,132700,116566024,1825,1825,1825,1825,10
20230801,132600,116547774,1823,1823,1823,1823,135
20230801,132500,116301669,1823,1823,1823,1823,5
20230801,132400,116292554,1823,1823,1823,1823,12
20230801,132300,116270678,1823,1823,1823,1823,0
20230801,132200,116270678,1823,1823,1823,1823,0
20230801,132100,116270678,1823,1823,1823,1823,0
20230801,132000,116270678,1823,1824,1824,1823,2928
20230801,131900,110930015,1825,1825,1825,1825,1
20230801,131800,110928190,1825,1825,1825,1825,0
20230801,131700,110928190,1825,1825,1825,1825,0
20230801,131600,110928190,1825,1825,1825,1825,0
20230801,131500,110928190,1825,1825,1825,1825,0
20230801,131400,110928190,1825,1824,1825,1824,1104
20230801,131300,108914493,1824,1824,1824,1824,0
20230801,131200,108914493,1824,1824,1824,1824,0
20230801,131100,108914493,1824,1824,1824,1824,0
20230801,131000,108914493,1824,1824,1824,1824,0
20230801,130900,108914493,1824,1824,1824,1824,0
20230801,130800,108914493,1824,1824,1824,1824,0
20230801,130700,108914493,1824,1824,1824,1824,27
20230801,130600,108865245,1824,1824,1824,1824,11
20230801,130500,108845181,1824,1824,1824,1824,1
20230801,130400,108843357,1824,1824,1824,1824,0
20230801,130300,108843357,1824,1824,1824,1824,0
20230801,130200,108843357,1824,1824,1824,1824,4
20230801,130100,108836061,1824,1824,1824,1824,0
20230801,130000,108836061,1824,1824,1824,1824,0
20230801,125900,108836061,1824,1824,1824,1824,0
20230801,125800,108836061,1824,1824,1824,1824,0
20230801,125700,108836061,1824,1824,1824,1824,0
20230801,125600,108836061,1824,1824,1824,1824,0
20230801,125500,108836061,1824,1824,1824,1824,0
20230801,125400,108836061,1824,1824,1824,1824,0
20230801,125300,108836061,1824,1824,1824,1824,0
20230801,125200,108836061,1824,1824,1824,1824,0
20230801,125100,108836061,1824,1824,1824,1824,1
20230801,125000,108834237,1824,1824,1824,1824,1
20230801,124900,108832413,1818,1818,1818,1818,0
20230801,124800,108832413,1818,1819,1819,1818,490
20230801,124700,107941592,1824,1824,1824,1824,0
20230801,124600,107941592,1824,1824,1824,1824,0
20230801,124500,107941592,1824,1824,1824,1824,0
20230801,124400,107941592,1824,1824,1824,1824,0
20230801,124300,107941592,1824,1821,1824,1818,5001
20230801,124200,98841271,1821,1821,1821,1821,0
20230801,124100,98841271,1821,1821,1821,1821,407
20230801,124000,98100124,1821,1821,1821,1821,1274
20230801,123900,95780170,1821,1820,1821,1820,542
20230801,123800,94793720,1821,1821,1821,1821,20
20230801,123700,94757300,1824,1824,1824,1824,0
20230801,123600,94757300,1824,1821,1824,1820,63
20230801,123500,94642630,1821,1823,1823,1821,531
20230801,123400,93675164,1824,1824,1824,1824,0
20230801,123300,93675164,1824,1824,1824,1824,1
20230801,123200,93673340,1824,1824,1824,1824,0
20230801,123100,93673340,1824,1824,1824,1824,82
20230801,123000,93523772,1821,1821,1821,1821,0
20230801,122900,93523772,1821,1821,1821,1821,0
20230801,122800,93523772,1821,1821,1821,1821,0
20230801,122700,93523772,1821,1821,1821,1821,0
20230801,122600,93523772,1821,1821,1821,1821,0
20230801,122500,93523772,1821,1821,1821,1821,0
20230801,122400,93523772,1821,1821,1821,1821,0
20230801,122300,93523772,1821,1823,1823,1821,8000
20230801,122200,78947230,1824,1824,1824,1824,0
20230801,122100,78947230,1824,1824,1824,1824,0
20230801,122000,78947230,1824,1824,1824,1824,26
20230801,121900,78899806,1824,1824,1824,1824,0
20230801,121800,78899806,1824,1824,1824,1824,50
20230801,121700,78808606,1824,1825,1825,1824,183
20230801,121600,78474804,1825,1825,1825,1825,165
20230801,121500,78173679,1825,1825,1825,1825,0
20230801,121400,78173679,1825,1825,1825,1825,0
20230801,121300,78173679,1825,1825,1825,1825,0
20230801,121200,78173679,1825,1825,1825,1825,0
20230801,121100,78173679,1825,1825,1825,1825,1
20230801,121000,78171854,1825,1825,1825,1825,0
20230801,120900,78171854,1825,1825,1825,1825,30
20230801,120800,78117104,1824,1824,1824,1824,0
20230801,120700,78117104,1824,1825,1825,1824,2000
20230801,120600,74467837,1826,1826,1826,1826,0
20230801,120500,74467837,1826,1826,1826,1826,300
20230801,120400,73920037,1826,1826,1826,1826,0
20230801,120300,73920037,1826,1826,1826,1826,0
20230801,120200,73920037,1826,1826,1826,1826,0
20230801,120100,73920037,1826,1826,1826,1826,6
20230801,120000,73909081,1826,1826,1826,1826,665
20230801,115900,72694791,1827,1827,1827,1827,0
20230801,115800,72694791,1827,1827,1827,1827,0
20230801,115700,72694791,1827,1827,1827,1827,1
20230801,115600,72692964,1827,1828,1828,1827,2173
20230801,115500,68722890,1827,1827,1827,1827,28
20230801,115400,68671734,1828,1828,1828,1828,100
20230801,115300,68488934,1828,1828,1828,1828,0
20230801,115200,68488934,1828,1828,1828,1828,1
20230801,115100,68487106,1828,1828,1828,1828,0
20230801,115000,68487106,1828,1828,1828,1828,42
20230801,114900,68410330,1828,1828,1828,1828,3
20230801,114800,68404846,1828,1828,1828,1828,2
20230801,114700,68401190,1828,1828,1828,1828,45
20230801,114600,68318930,1828,1828,1828,1828,0
20230801,114500,68318930,1828,1828,1828,1827,525
20230801,114400,67359690,1827,1827,1827,1827,0
20230801,114300,67359690,1827,1827,1827,1827,0
20230801,114200,67359690,1827,1828,1828,1827,172
20230801,114100,67045445,1828,1828,1828,1828,0
20230801,114000,67045445,1828,1828,1828,1828,0
20230801,113900,67045445,1828,1828,1828,1828,5
20230801,113800,67036305,1828,1828,1828,1828,0
20230801,113700,67036305,1828,1828,1828,1828,0
20230801,113600,67036305,1828,1828,1828,1828,0
20230801,113500,67036305,1828,1828,1828,1828,20
20230801,113400,66999745,1827,1828,1828,1827,642
20230801,113300,65826704,1829,1829,1829,1829,0
20230801,113200,65826704,1829,1829,1829,1829,430
20230801,113100,65040234,1829,1829,1829,1829,11
20230801,113000,65020115,1829,1829,1829,1829,0
20230801,112900,65020115,1829,1829,1829,1829,0
20230801,112800,65020115,1829,1829,1829,1829,10
20230801,112700,65001825,1829,1829,1829,1829,6
20230801,112600,64990851,1829,1829,1829,1829,305
20230801,112500,64433006,1829,1829,1829,1829,0
20230801,112400,64433006,1829,1829,1829,1829,0
20230801,112300,64433006,1829,1829,1829,1829,0
20230801,112200,64433006,1829,1829,1829,1829,0
20230801,112100,64433006,1829,1829,1829,1829,20
20230801,112000,64396426,1829,1829,1829,1829,0
20230801,111900,64396426,1829,1829,1829,1829,0
20230801,111800,64396426,1829,1828,1829,1828,380
20230801,111700,63701736,1829,1829,1829,1829,0
20230801,111600,63701736,1829,1829,1829,1829,0
20230801,111500,63701736,1829,1829,1829,1829,110
20230801,111400,63500546,1829,1829,1829,1829,1086
20230801,111300,61514252,1829,1829,1829,1829,5
20230801,111200,61505107,1829,1829,1829,1829,580
20230801,111100,60444287,1829,1829,1829,1829,500
20230801,111000,59529787,1829,1829,1829,1829,2
20230801,110900,59526129,1829,1829,1829,1829,0
20230801,110800,59526129,1829,1829,1829,1829,1
20230801,110700,59524300,1827,1827,1827,1827,0
20230801,110600,59524300,1827,1827,1827,1827,71
20230801,110500,59394583,1829,1829,1829,1829,566
20230801,110400,58359369,1829,1829,1829,1829,0
20230801,110300,58359369,1829,1829,1829,1829,0
20230801,110200,58359369,1829,1831,1831,1829,500
20230801,110100,57444741,1832,1832,1832,1832,0
20230801,110000,57444741,1832,1832,1832,1832,0
20230801,105900,57444741,1832,1832,1832,1832,0
20230801,105800,57444741,1832,1832,1832,1832,1
20230801,105700,57442909,1832,1832,1832,1832,0
20230801,105600,57442909,1832,1832,1832,1832,2
20230801,105500,57439245,1832,1832,1832,1832,0
20230801,105400,57439245,1832,1832,1832,1832,0
20230801,105300,57439245,1832,1832,1832,1832,0
20230801,105200,57439245,1832,1832,1832,1832,0
20230801,105100,57439245,1832,1832,1832,1832,0
20230801,105000,57439245,1832,1832,1832,1832,0
20230801,104900,57439245,1832,1832,1832,1832,1
20230801,104800,57437413,1833,1833,1833,1833,309
20230801,104700,56871016,1833,1833,1833,1833,1500
20230801,104600,54121516,1834,1834,1834,1834,1748
20230801,104500,50915684,1836,1836,1836,1836,29
20230801,104400,50862440,1836,1835,1836,1834,761
20230801,104300,49466757,1836,1836,1836,1836,1
20230801,104200,49464921,1835,1835,1835,1835,1032
20230801,104100,47571201,1834,1834,1834,1834,9
20230801,104000,47554695,1834,1834,1834,1834,0
20230801,103900,47554695,1834,1834,1834,1834,3
20230801,103800,47549193,1834,1834,1834,1834,10
20230801,103700,47530853,1834,1834,1834,1834,0
20230801,103600,47530853,1834,1834,1834,1834,673
20230801,103500,46296571,1833,1833,1833,1833,1500
20230801,103400,43547071,1834,1834,1834,1834,14
20230801,103300,43521395,1834,1834,1834,1834,0
20230801,103200,43521395,1834,1834,1834,1834,54
20230801,103100,43422359,1834,1834,1834,1834,0
20230801,103000,43422359,1834,1834,1834,1834,10
20230801,102900,43404019,1834,1834,1834,1834,0
20230801,102800,43404019,1834,1834,1834,1834,2684
20230801,102700,38481563,1835,1834,1835,1834,6010
20230801,102600,27459213,1835,1835,1835,1835,0
20230801,102500,27459213,1835,1834,1835,1834,2276
20230801,102400,23284929,1834,1834,1834,1834,0
20230801,102300,23284929,1834,1834,1834,1834,1
20230801,102200,23283095,1830,1830,1830,1830,0
20230801,102100,23283095,1830,1830,1830,1830,243
20230801,102000,22838405,1830,1830,1830,1830,1055
20230801,101900,20907755,1830,1834,1834,1830,920
20230801,101800,19223789,1834,1834,1834,1834,0
20230801,101700,19223789,1834,1834,1834,1834,10
20230801,101600,19205449,1834,1834,1834,1834,10
20230801,101500,19187109,1835,1835,1835,1835,0
20230801,101400,19187109,1835,1833,1835,1831,94
20230801,101300,19014823,1832,1830,1835,1830,354
20230801,101200,18366454,1830,1831,1831,1830,14
20230801,101100,18340823,1835,1835,1835,1835,1
20230801,101000,18338988,1836,1836,1836,1836,0
20230801,100900,18338988,1836,1836,1836,1836,0
20230801,100800,18338988,1836,1835,1836,1835,23
20230801,100700,18296781,1835,1835,1835,1835,10
20230801,100600,18278431,1835,1835,1835,1835,0
20230801,100500,18278431,1835,1835,1835,1835,10
20230801,100400,18260081,1834,1833,1834,1833,772
20230801,100300,16844339,1834,1834,1834,1834,0
20230801,100200,16844339,1834,1834,1834,1834,0
20230801,100100,16844339,1834,1834,1834,1834,0
20230801,100000,16844339,1834,1834,1834,1834,0
20230801,095900,16844339,1834,1834,1834,1834,3
20230801,095800,16838837,1836,1836,1836,1836,1
20230801,095700,16837001,1837,1837,1837,1837,0
20230801,095600,16837001,1837,1837,1837,1837,0
20230801,095500,16837001,1837,1836,1837,1836,14
20230801,095400,16811290,1837,1837,1837,1837,32
20230801,095300,16752506,1837,1835,1837,1835,85
20230801,095200,16596497,1835,1835,1835,1835,1300
20230801,095100,14210997,1835,1835,1835,1835,101
20230801,095000,14025662,1835,1835,1835,1835,120
20230801,094900,13805462,1835,1835,1835,1835,41
20230801,094800,13730227,1835,1835,1835,1835,0
20230801,094700,13730227,1835,1835,1835,1835,23
20230801,094600,13688022,1835,1826,1835,1826,1481
20230801,094500,10980974,1826,1826,1826,1826,0
20230801,094400,10980974,1826,1826,1826,1826,0
20230801,094300,10980974,1826,1826,1826,1826,2
20230801,094200,10977322,1826,1825,1826,1825,131
20230801,094100,10738216,1825,1825,1825,1825,73
20230801,094000,10604991,1825,1825,1825,1825,1
20230801,093900,10603166,1825,1825,1825,1825,51
20230801,093800,10510091,1823,1824,1824,1823,2719
20230801,093700,5551635,1824,1824,1824,1824,706
20230801,093600,4263891,1824,1823,1824,1823,176
20230801,093500,3943040,1823,1823,1823,1823,2
20230801,093400,3939394,1824,1824,1824,1824,20
20230801,093300,3902914,1824,1824,1824,1824,0
20230801,093200,3902914,1824,1824,1824,1824,1
20230801,093100,3901090,1824,1824,1824,1824,11
20230801,093000,3881026,1823,1823,1823,1823,0
20230801,092900,3881026,1823,1823,1823,1823,11
20230801,092800,3860973,1823,1823,1823,1823,0
20230801,092700,3860973,1823,1823,1823,1823,0
20230801,092600,3860973,1823,1823,1823,1823,476
20230801,092500,2993225,1823,1823,1823,1823,29
20230801,092400,2940358,1822,1823,1823,1822,95
20230801,092300,2767183,1823,1823,1823,1823,0
20230801,092200,2767183,1823,1823,1823,1823,10
20230801,092100,2748953,1823,1822,1823,1822,85
20230801,092000,2594082,1822,1822,1822,1822,34
20230801,091900,2532134,1821,1821,1821,1821,0
20230801,091800,2532134,1821,1821,1821,1821,428
20230801,091700,1752746,1821,1821,1821,1821,3
20230801,091600,1747283,1821,1821,1821,1821,0
20230801,091500,1747283,1821,1821,1821,1821,225
20230801,091400,1337558,1821,1821,1822,1821,333
20230801,091300,731058,1821,1822,1822,1821,171
20230801,091200,419595,1822,1822,1822,1821,91
20230801,091100,253833,1822,1822,1822,1822,30
20230801,091000,199173,1822,1822,1822,1822,4
20230801,090900,191885,1822,1822,1822,1822,1
20230801,090800,190063,1824,1824,1824,1824,0
20230801,090700,190063,1824,1824,1824,1824,0
20230801,090600,190063,1824,1824,1824,1824,0
20230801,090500,190063,1824,1823,1824,1823,4
20230801,090400,182770,1824,1824,1824,1824,0
20230801,090300,182770,1824,1824,1824,1824,0
20230801,090200,182770,1824,1824,1824,1824,5
20230801,090100,173650,1824,1824,1824,1824,1
20230801,090000,171826,1825,1828,1828,1825,94