KissMeData/014190/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,112445417,1700,1700,1700,1700,1358
20230728,185300,112445417,1700,1700,1700,1700,0
20230728,185200,112445417,1700,1700,1700,1700,0
20230728,185100,112445417,1700,1700,1700,1700,0
20230728,185000,112445417,1700,1700,1700,1700,0
20230728,184900,112445417,1700,1700,1700,1700,0
20230728,184800,112445417,1700,1700,1700,1700,0
20230728,184700,112445417,1700,1700,1700,1700,0
20230728,184600,112445417,1700,1700,1700,1700,0
20230728,184500,112445417,1700,1700,1700,1700,0
20230728,184400,112445417,1700,1700,1700,1700,0
20230728,184300,112445417,1700,1700,1700,1700,0
20230728,184200,112445417,1700,1700,1700,1700,0
20230728,184100,112445417,1700,1700,1700,1700,0
20230728,184000,112445417,1700,1700,1700,1700,0
20230728,183900,112445417,1700,1700,1700,1700,0
20230728,183800,112445417,1700,1700,1700,1700,0
20230728,183700,112445417,1700,1700,1700,1700,0
20230728,183600,112445417,1700,1700,1700,1700,0
20230728,183500,112445417,1700,1700,1700,1700,0
20230728,183400,112445417,1700,1700,1700,1700,0
20230728,183300,112445417,1700,1700,1700,1700,0
20230728,183200,112445417,1700,1700,1700,1700,0
20230728,183100,112445417,1700,1700,1700,1700,0
20230728,183000,112445417,1700,1700,1700,1700,0
20230728,182900,112445417,1700,1700,1700,1700,0
20230728,182800,112445417,1700,1700,1700,1700,0
20230728,182700,112445417,1700,1700,1700,1700,0
20230728,182600,112445417,1700,1700,1700,1700,0
20230728,182500,112445417,1700,1700,1700,1700,0
20230728,182400,112445417,1700,1700,1700,1700,1358
20230728,182300,112445417,1700,1700,1700,1700,0
20230728,182200,112445417,1700,1700,1700,1700,0
20230728,182100,112445417,1700,1700,1700,1700,0
20230728,182000,112445417,1700,1700,1700,1700,0
20230728,181900,112445417,1700,1700,1700,1700,0
20230728,181800,112445417,1700,1700,1700,1700,0
20230728,181700,112445417,1700,1700,1700,1700,0
20230728,181600,112445417,1700,1700,1700,1700,0
20230728,181500,112445417,1700,1700,1700,1700,0
20230728,181400,112445417,1700,1700,1700,1700,0
20230728,181300,112445417,1700,1700,1700,1700,0
20230728,181200,112445417,1700,1700,1700,1700,0
20230728,181100,112445417,1700,1700,1700,1700,0
20230728,181000,112445417,1700,1700,1700,1700,0
20230728,180900,112445417,1700,1700,1700,1700,0
20230728,180800,112445417,1700,1700,1700,1700,0
20230728,180700,112445417,1700,1700,1700,1700,0
20230728,180600,112445417,1700,1700,1700,1700,0
20230728,180500,112445417,1700,1700,1700,1700,0
20230728,180400,112445417,1700,1700,1700,1700,0
20230728,180300,112445417,1700,1700,1700,1700,0
20230728,180200,112445417,1700,1700,1700,1700,0
20230728,180100,112445417,1700,1700,1700,1700,0
20230728,180000,112445417,1700,1700,1700,1700,0
20230728,175900,112445417,1700,1700,1700,1700,0
20230728,175800,112445417,1700,1700,1700,1700,0
20230728,175700,112445417,1700,1700,1700,1700,0
20230728,175600,112445417,1700,1700,1700,1700,0
20230728,175500,112445417,1700,1700,1700,1700,0
20230728,175400,112445417,1700,1700,1700,1700,1358
20230728,175300,112445417,1700,1700,1700,1700,0
20230728,175200,112445417,1700,1700,1700,1700,0
20230728,175100,112445417,1700,1700,1700,1700,0
20230728,175000,112445417,1700,1700,1700,1700,0
20230728,174900,112445417,1700,1700,1700,1700,0
20230728,174800,112445417,1700,1700,1700,1700,0
20230728,174700,112445417,1700,1700,1700,1700,0
20230728,174600,112445417,1700,1700,1700,1700,0
20230728,174500,112445417,1700,1700,1700,1700,0
20230728,174400,112445417,1700,1700,1700,1700,0
20230728,174300,112445417,1700,1700,1700,1700,0
20230728,174200,112445417,1700,1700,1700,1700,0
20230728,174100,112445417,1700,1700,1700,1700,0
20230728,174000,112445417,1700,1700,1700,1700,0
20230728,173900,112445417,1700,1700,1700,1700,0
20230728,173800,112445417,1700,1700,1700,1700,0
20230728,173700,112445417,1700,1700,1700,1700,0
20230728,173600,112445417,1700,1700,1700,1700,0
20230728,173500,112445417,1700,1700,1700,1700,0
20230728,173400,112445417,1700,1700,1700,1700,0
20230728,173300,112445417,1700,1700,1700,1700,0
20230728,173200,112445417,1700,1700,1700,1700,0
20230728,173100,112445417,1700,1700,1700,1700,0
20230728,173000,112445417,1700,1700,1700,1700,0
20230728,172900,112445417,1700,1700,1700,1700,0
20230728,172800,112445417,1700,1700,1700,1700,0
20230728,172700,112445417,1700,1700,1700,1700,0
20230728,172600,112445417,1700,1700,1700,1700,0
20230728,172500,112445417,1700,1700,1700,1700,0
20230728,172400,112445417,1700,1700,1700,1700,1358
20230728,172300,112445417,1700,1700,1700,1700,0
20230728,172200,112445417,1700,1700,1700,1700,0
20230728,172100,112445417,1700,1700,1700,1700,0
20230728,172000,112445417,1700,1700,1700,1700,0
20230728,171900,112445417,1700,1700,1700,1700,0
20230728,171800,112445417,1700,1700,1700,1700,0
20230728,171700,112445417,1700,1700,1700,1700,0
20230728,171600,112445417,1700,1700,1700,1700,0
20230728,171500,112445417,1700,1700,1700,1700,0
20230728,171400,112445417,1700,1700,1700,1700,0
20230728,171300,112445417,1700,1700,1700,1700,0
20230728,171200,112445417,1700,1700,1700,1700,0
20230728,171100,112445417,1700,1700,1700,1700,0
20230728,171000,112445417,1700,1700,1700,1700,0
20230728,170900,112445417,1700,1700,1700,1700,0
20230728,170800,112445417,1700,1700,1700,1700,0
20230728,170700,112445417,1700,1700,1700,1700,0
20230728,170600,112445417,1700,1700,1700,1700,0
20230728,170500,112445417,1700,1700,1700,1700,0
20230728,170400,112445417,1700,1700,1700,1700,0
20230728,170300,112445417,1700,1700,1700,1700,0
20230728,170200,112445417,1700,1700,1700,1700,0
20230728,170100,112445417,1700,1700,1700,1700,0
20230728,170000,112445417,1700,1700,1700,1700,0
20230728,165900,112445417,1700,1700,1700,1700,0
20230728,165800,112445417,1700,1700,1700,1700,0
20230728,165700,112445417,1700,1700,1700,1700,0
20230728,165600,112445417,1700,1700,1700,1700,0
20230728,165500,112445417,1700,1700,1700,1700,0
20230728,165400,112445417,1700,1700,1700,1700,1358
20230728,165300,112445417,1700,1700,1700,1700,0
20230728,165200,112445417,1700,1700,1700,1700,0
20230728,165100,112445417,1700,1700,1700,1700,0
20230728,165000,112445417,1700,1700,1700,1700,0
20230728,164900,112445417,1700,1700,1700,1700,0
20230728,164800,112445417,1700,1700,1700,1700,0
20230728,164700,112445417,1700,1700,1700,1700,0
20230728,164600,112445417,1700,1700,1700,1700,0
20230728,164500,112445417,1700,1700,1700,1700,0
20230728,164400,112445417,1700,1700,1700,1700,0
20230728,164300,112445417,1700,1700,1700,1700,0
20230728,164200,112445417,1700,1700,1700,1700,0
20230728,164100,112445417,1700,1700,1700,1700,0
20230728,164000,112445417,1700,1700,1700,1700,0
20230728,163900,112445417,1700,1700,1700,1700,0
20230728,163800,112445417,1700,1700,1700,1700,0
20230728,163700,112445417,1700,1700,1700,1700,0
20230728,163600,112445417,1700,1700,1700,1700,0
20230728,163500,112445417,1700,1700,1700,1700,0
20230728,163400,112445417,1700,1700,1700,1700,0
20230728,163300,112445417,1700,1700,1700,1700,0
20230728,163200,112445417,1700,1700,1700,1700,0
20230728,163100,112445417,1700,1700,1700,1700,0
20230728,163000,112445417,1700,1700,1700,1700,0
20230728,162900,112445417,1700,1700,1700,1700,0
20230728,162800,112445417,1700,1700,1700,1700,0
20230728,162700,112445417,1700,1700,1700,1700,0
20230728,162600,112445417,1700,1700,1700,1700,0
20230728,162500,112445417,1700,1700,1700,1700,0
20230728,162400,112445417,1700,1700,1700,1700,1358
20230728,162300,112445417,1700,1700,1700,1700,0
20230728,162200,112445417,1700,1700,1700,1700,0
20230728,162100,112445417,1700,1700,1700,1700,0
20230728,162000,112445417,1700,1700,1700,1700,0
20230728,161900,112445417,1700,1700,1700,1700,0
20230728,161800,112445417,1700,1700,1700,1700,0
20230728,161700,112445417,1700,1700,1700,1700,0
20230728,161600,112445417,1700,1700,1700,1700,0
20230728,161500,112445417,1700,1700,1700,1700,0
20230728,161400,112445417,1700,1700,1700,1700,0
20230728,161300,112445417,1700,1700,1700,1700,0
20230728,161200,112445417,1700,1700,1700,1700,0
20230728,161100,112445417,1700,1700,1700,1700,0
20230728,161000,112445417,1700,1700,1700,1700,0
20230728,160900,112445417,1700,1700,1700,1700,0
20230728,160800,112445417,1700,1700,1700,1700,0
20230728,160700,112445417,1700,1700,1700,1700,0
20230728,160600,112445417,1700,1700,1700,1700,0
20230728,160500,112445417,1700,1700,1700,1700,0
20230728,160400,112445417,1700,1700,1700,1700,0
20230728,160300,112445417,1700,1700,1700,1700,0
20230728,160200,112445417,1700,1700,1700,1700,0
20230728,160100,112445417,1700,1700,1700,1700,0
20230728,160000,112445417,1700,1700,1700,1700,0
20230728,155900,112445417,1700,1700,1700,1700,0
20230728,155800,112445417,1700,1700,1700,1700,0
20230728,155700,112445417,1700,1700,1700,1700,0
20230728,155600,112445417,1700,1700,1700,1700,0
20230728,155500,112445417,1700,1700,1700,1700,0
20230728,155400,112445417,1700,1700,1700,1700,1358
20230728,155300,112445417,1700,1700,1700,1700,0
20230728,155200,112445417,1700,1700,1700,1700,0
20230728,155100,112445417,1700,1700,1700,1700,0
20230728,155000,112445417,1700,1700,1700,1700,0
20230728,154900,112445417,1700,1700,1700,1700,0
20230728,154800,112445417,1700,1700,1700,1700,0
20230728,154700,112445417,1700,1700,1700,1700,0
20230728,154600,112445417,1700,1700,1700,1700,0
20230728,154500,112445417,1700,1700,1700,1700,0
20230728,154400,112445417,1700,1700,1700,1700,0
20230728,154300,112445417,1700,1700,1700,1700,0
20230728,154200,112445417,1700,1700,1700,1700,0
20230728,154100,112445417,1700,1700,1700,1700,0
20230728,154000,112445417,1700,1700,1700,1700,0
20230728,153900,112445417,1700,1700,1700,1700,0
20230728,153800,112445417,1700,1700,1700,1700,0
20230728,153700,112445417,1700,1700,1700,1700,0
20230728,153600,112445417,1700,1700,1700,1700,0
20230728,153500,112445417,1700,1700,1700,1700,0
20230728,153400,112445417,1700,1700,1700,1700,0
20230728,153300,112445417,1700,1700,1700,1700,0
20230728,153200,112445417,1700,1700,1700,1700,0
20230728,153100,112445417,1700,1700,1700,1700,0
20230728,153000,112445417,1700,1700,1700,1700,1358
20230728,152900,110136817,1697,1697,1697,1697,0
20230728,152800,110136817,1697,1697,1697,1697,0
20230728,152700,110136817,1697,1697,1697,1697,0
20230728,152600,110136817,1697,1697,1697,1697,0
20230728,152500,110136817,1697,1697,1697,1697,0
20230728,152400,110136817,1697,1697,1697,1697,0
20230728,152300,110136817,1697,1697,1697,1697,0
20230728,152200,110136817,1697,1697,1697,1697,0
20230728,152100,110136817,1697,1697,1697,1697,0
20230728,152000,110136817,1697,1697,1697,1697,0
20230728,151900,110136817,1697,1697,1697,1697,74
20230728,151800,110011239,1698,1698,1698,1698,0
20230728,151700,110011239,1698,1698,1698,1698,0
20230728,151600,110011239,1698,1696,1698,1696,2052
20230728,151500,106529168,1697,1697,1697,1697,2
20230728,151400,106525774,1697,1697,1697,1697,1
20230728,151300,106524077,1698,1698,1698,1698,0
20230728,151200,106524077,1698,1698,1698,1698,0
20230728,151100,106524077,1698,1698,1698,1698,0
20230728,151000,106524077,1698,1698,1698,1698,0
20230728,150900,106524077,1698,1698,1698,1698,0
20230728,150800,106524077,1698,1698,1698,1698,0
20230728,150700,106524077,1698,1698,1698,1698,16
20230728,150600,106496909,1694,1696,1696,1694,150
20230728,150500,106242798,1698,1698,1698,1698,0
20230728,150400,106242798,1698,1698,1698,1698,0
20230728,150300,106242798,1698,1698,1698,1698,0
20230728,150200,106242798,1698,1698,1698,1698,0
20230728,150100,106242798,1698,1698,1698,1698,0
20230728,150000,106242798,1698,1698,1698,1698,0
20230728,145900,106242798,1698,1696,1698,1695,13
20230728,145800,106220753,1700,1700,1700,1700,0
20230728,145700,106220753,1700,1700,1700,1700,0
20230728,145600,106220753,1700,1700,1700,1700,0
20230728,145500,106220753,1700,1700,1700,1700,0
20230728,145400,106220753,1700,1700,1700,1700,0
20230728,145300,106220753,1700,1700,1700,1700,0
20230728,145200,106220753,1700,1700,1700,1700,0
20230728,145100,106220753,1700,1700,1700,1700,0
20230728,145000,106220753,1700,1699,1700,1699,2
20230728,144900,106217354,1699,1699,1699,1699,18
20230728,144800,106186772,1699,1699,1699,1699,0
20230728,144700,106186772,1699,1699,1700,1699,4
20230728,144600,106179975,1699,1699,1699,1699,18
20230728,144500,106149393,1699,1699,1699,1699,18
20230728,144400,106118811,1699,1699,1699,1699,0
20230728,144300,106118811,1699,1699,1699,1699,0
20230728,144200,106118811,1699,1699,1699,1699,0
20230728,144100,106118811,1699,1699,1699,1699,1
20230728,144000,106117112,1697,1698,1699,1697,4
20230728,143900,106110321,1699,1699,1699,1699,1
20230728,143800,106108622,1700,1701,1701,1700,2
20230728,143700,106105221,1704,1702,1704,1702,2
20230728,143600,106101815,1704,1704,1704,1704,0
20230728,143500,106101815,1704,1704,1704,1704,0
20230728,143400,106101815,1704,1704,1704,1704,1
20230728,143300,106100111,1694,1694,1694,1694,446
20230728,143200,105344587,1694,1694,1694,1694,303
20230728,143100,104831305,1694,1696,1699,1694,8
20230728,143000,104817743,1699,1698,1699,1698,21
20230728,142900,104782084,1699,1699,1699,1698,1761
20230728,142800,101791554,1706,1706,1706,1706,0
20230728,142700,101791554,1706,1706,1706,1706,0
20230728,142600,101791554,1706,1706,1706,1706,0
20230728,142500,101791554,1706,1706,1706,1706,1
20230728,142400,101789848,1706,1706,1706,1706,0
20230728,142300,101789848,1706,1706,1706,1706,0
20230728,142200,101789848,1706,1706,1706,1706,0
20230728,142100,101789848,1706,1706,1706,1706,0
20230728,142000,101789848,1706,1704,1706,1704,1517
20230728,141900,99204876,1704,1704,1704,1704,29
20230728,141800,99155460,1704,1704,1704,1704,0
20230728,141700,99155460,1704,1704,1704,1704,0
20230728,141600,99155460,1704,1704,1704,1704,1
20230728,141500,99153756,1698,1698,1698,1698,0
20230728,141400,99153756,1698,1698,1698,1698,0
20230728,141300,99153756,1698,1698,1698,1698,0
20230728,141200,99153756,1698,1698,1698,1698,0
20230728,141100,99153756,1698,1698,1698,1698,1200
20230728,141000,97116156,1705,1705,1705,1705,0
20230728,140900,97116156,1705,1705,1705,1705,0
20230728,140800,97116156,1705,1705,1705,1705,0
20230728,140700,97116156,1705,1705,1705,1705,60
20230728,140600,97013856,1706,1706,1706,1706,1
20230728,140500,97012150,1698,1698,1698,1697,2443
20230728,140400,92863938,1706,1706,1706,1706,0
20230728,140300,92863938,1706,1701,1706,1701,304
20230728,140200,92346829,1708,1708,1708,1708,0
20230728,140100,92346829,1708,1708,1708,1708,0
20230728,140000,92346829,1708,1708,1708,1708,0
20230728,135900,92346829,1708,1708,1708,1708,0
20230728,135800,92346829,1708,1708,1708,1708,0
20230728,135700,92346829,1708,1708,1708,1708,0
20230728,135600,92346829,1708,1708,1708,1708,42
20230728,135500,92275093,1709,1702,1709,1701,1121
20230728,135400,90368253,1711,1711,1711,1711,0
20230728,135300,90368253,1711,1711,1711,1711,0
20230728,135200,90368253,1711,1711,1711,1711,0
20230728,135100,90368253,1711,1696,1711,1696,3701
20230728,135000,84075773,1695,1695,1695,1695,0
20230728,134900,84075773,1695,1695,1695,1695,0
20230728,134800,84075773,1695,1695,1695,1695,0
20230728,134700,84075773,1695,1695,1695,1695,0
20230728,134600,84075773,1695,1695,1695,1695,1
20230728,134500,84074078,1699,1699,1699,1699,0
20230728,134400,84074078,1699,1699,1699,1699,0
20230728,134300,84074078,1699,1694,1699,1694,4
20230728,134200,84067297,1699,1699,1699,1699,2
20230728,134100,84063899,1699,1695,1699,1695,2
20230728,134000,84060505,1699,1699,1699,1699,1
20230728,133900,84058806,1696,1698,1699,1696,19
20230728,133800,84026545,1699,1698,1699,1698,86
20230728,133700,83880516,1698,1698,1698,1698,0
20230728,133600,83880516,1698,1698,1698,1698,0
20230728,133500,83880516,1698,1698,1698,1698,69
20230728,133400,83763354,1698,1698,1698,1698,100
20230728,133300,83593554,1698,1698,1698,1698,0
20230728,133200,83593554,1698,1698,1698,1698,3
20230728,133100,83588460,1698,1696,1698,1696,1502
20230728,133000,81039836,1696,1689,1696,1689,1858
20230728,132900,77900791,1689,1689,1689,1689,10
20230728,132800,77883901,1689,1689,1689,1689,0
20230728,132700,77883901,1689,1689,1689,1689,0
20230728,132600,77883901,1689,1689,1689,1689,0
20230728,132500,77883901,1689,1689,1689,1689,0
20230728,132400,77883901,1689,1689,1689,1689,0
20230728,132300,77883901,1689,1689,1689,1689,0
20230728,132200,77883901,1689,1689,1689,1689,0
20230728,132100,77883901,1689,1689,1689,1689,0
20230728,132000,77883901,1689,1689,1689,1689,0
20230728,131900,77883901,1689,1689,1689,1689,32
20230728,131800,77829853,1689,1689,1689,1689,0
20230728,131700,77829853,1689,1689,1689,1689,0
20230728,131600,77829853,1689,1689,1689,1689,1
20230728,131500,77828164,1688,1688,1688,1688,0
20230728,131400,77828164,1688,1688,1688,1688,0
20230728,131300,77828164,1688,1689,1689,1688,4
20230728,131200,77821409,1689,1689,1689,1689,2
20230728,131100,77818031,1689,1689,1689,1689,0
20230728,131000,77818031,1689,1689,1689,1689,0
20230728,130900,77818031,1689,1689,1689,1689,1
20230728,130800,77816342,1689,1689,1689,1689,10
20230728,130700,77799452,1687,1689,1689,1687,3
20230728,130600,77794388,1690,1690,1690,1690,0
20230728,130500,77794388,1690,1690,1690,1690,1
20230728,130400,77792698,1691,1691,1691,1691,0
20230728,130300,77792698,1691,1691,1691,1691,10
20230728,130200,77775788,1691,1691,1691,1691,1
20230728,130100,77774097,1686,1689,1689,1686,10
20230728,130000,77757231,1686,1690,1690,1686,10
20230728,125900,77740361,1691,1691,1691,1691,0
20230728,125800,77740361,1691,1691,1691,1691,0
20230728,125700,77740361,1691,1691,1691,1691,1
20230728,125600,77738670,1686,1686,1686,1686,0
20230728,125500,77738670,1686,1686,1686,1686,10
20230728,125400,77721810,1691,1691,1691,1691,0
20230728,125300,77721810,1691,1691,1691,1691,0
20230728,125200,77721810,1691,1691,1691,1691,0
20230728,125100,77721810,1691,1691,1691,1691,0
20230728,125000,77721810,1691,1691,1691,1691,8
20230728,124900,77708282,1687,1687,1687,1687,1385
20230728,124800,75371787,1688,1688,1688,1688,10
20230728,124700,75354907,1688,1688,1688,1688,764
20230728,124600,74065275,1688,1690,1690,1688,901
20230728,124500,72542587,1691,1691,1691,1691,122
20230728,124400,72336285,1694,1694,1694,1694,0
20230728,124300,72336285,1694,1691,1694,1691,2
20230728,124200,72332900,1692,1692,1692,1692,48
20230728,124100,72251684,1692,1692,1692,1692,50
20230728,124000,72167084,1693,1695,1695,1693,56
20230728,123900,72072270,1695,1695,1695,1695,0
20230728,123800,72072270,1695,1695,1695,1695,25
20230728,123700,72029895,1695,1695,1695,1695,0
20230728,123600,72029895,1695,1695,1695,1695,0
20230728,123500,72029895,1695,1695,1695,1695,0
20230728,123400,72029895,1695,1695,1695,1695,0
20230728,123300,72029895,1695,1695,1695,1695,0
20230728,123200,72029895,1695,1695,1695,1695,0
20230728,123100,72029895,1695,1695,1695,1695,0
20230728,123000,72029895,1695,1695,1695,1695,0
20230728,122900,72029895,1695,1695,1695,1695,0
20230728,122800,72029895,1695,1695,1695,1695,0
20230728,122700,72029895,1695,1695,1695,1695,0
20230728,122600,72029895,1695,1695,1695,1695,0
20230728,122500,72029895,1695,1695,1695,1695,0
20230728,122400,72029895,1695,1695,1695,1695,0
20230728,122300,72029895,1695,1695,1695,1695,0
20230728,122200,72029895,1695,1695,1695,1695,0
20230728,122100,72029895,1695,1695,1695,1695,0
20230728,122000,72029895,1695,1695,1695,1695,0
20230728,121900,72029895,1695,1695,1695,1695,0
20230728,121800,72029895,1695,1695,1695,1695,0
20230728,121700,72029895,1695,1695,1695,1695,74
20230728,121600,71904465,1696,1696,1696,1696,0
20230728,121500,71904465,1696,1696,1696,1696,0
20230728,121400,71904465,1696,1696,1696,1696,0
20230728,121300,71904465,1696,1696,1696,1696,0
20230728,121200,71904465,1696,1696,1696,1696,0
20230728,121100,71904465,1696,1696,1696,1696,2
20230728,121000,71901073,1697,1697,1697,1697,0
20230728,120900,71901073,1697,1697,1697,1697,0
20230728,120800,71901073,1697,1697,1697,1697,0
20230728,120700,71901073,1697,1697,1697,1697,0
20230728,120600,71901073,1697,1697,1697,1697,2
20230728,120500,71897679,1695,1695,1695,1695,0
20230728,120400,71897679,1695,1695,1695,1695,2
20230728,120300,71894289,1697,1697,1697,1697,0
20230728,120200,71894289,1697,1697,1697,1697,0
20230728,120100,71894289,1697,1697,1697,1697,0
20230728,120000,71894289,1697,1697,1697,1697,1
20230728,115900,71892592,1695,1696,1696,1695,10
20230728,115800,71875636,1697,1697,1697,1697,0
20230728,115700,71875636,1697,1697,1697,1697,0
20230728,115600,71875636,1697,1697,1697,1697,0
20230728,115500,71875636,1697,1697,1697,1697,0
20230728,115400,71875636,1697,1697,1697,1697,0
20230728,115300,71875636,1697,1697,1697,1697,0
20230728,115200,71875636,1697,1697,1697,1697,0
20230728,115100,71875636,1697,1698,1709,1686,672
20230728,115000,70741723,1700,1700,1700,1700,1
20230728,114900,70740023,1686,1695,1695,1686,1675
20230728,114800,67915285,1700,1700,1700,1700,0
20230728,114700,67915285,1700,1700,1700,1700,96
20230728,114600,67752085,1700,1700,1700,1700,0
20230728,114500,67752085,1700,1700,1700,1700,0
20230728,114400,67752085,1700,1700,1700,1700,0
20230728,114300,67752085,1700,1700,1700,1700,0
20230728,114200,67752085,1700,1700,1700,1700,0
20230728,114100,67752085,1700,1700,1700,1700,0
20230728,114000,67752085,1700,1700,1700,1700,0
20230728,113900,67752085,1700,1700,1700,1700,0
20230728,113800,67752085,1700,1700,1700,1700,0
20230728,113700,67752085,1700,1700,1700,1700,17
20230728,113600,67723185,1700,1700,1700,1700,0
20230728,113500,67723185,1700,1700,1700,1700,0
20230728,113400,67723185,1700,1700,1700,1700,1
20230728,113300,67721485,1686,1692,1692,1686,1618
20230728,113200,64992943,1690,1690,1690,1690,0
20230728,113100,64992943,1690,1690,1690,1690,0
20230728,113000,64992943,1690,1690,1690,1690,48
20230728,112900,64911823,1690,1696,1696,1690,26
20230728,112800,64867777,1697,1704,1706,1697,61
20230728,112700,64763807,1697,1697,1697,1697,0
20230728,112600,64763807,1697,1699,1699,1697,415
20230728,112500,64059540,1700,1703,1703,1700,62
20230728,112400,63954134,1704,1704,1704,1704,0
20230728,112300,63954134,1704,1704,1704,1704,0
20230728,112200,63954134,1704,1704,1704,1704,0
20230728,112100,63954134,1704,1704,1704,1704,0
20230728,112000,63954134,1704,1704,1704,1704,1
20230728,111900,63952430,1705,1705,1705,1705,0
20230728,111800,63952430,1705,1705,1705,1705,48
20230728,111700,63870590,1705,1708,1708,1705,52
20230728,111600,63781894,1709,1709,1709,1709,1
20230728,111500,63780185,1710,1710,1710,1710,5
20230728,111400,63771635,1710,1710,1710,1710,0
20230728,111300,63771635,1710,1710,1710,1710,0
20230728,111200,63771635,1710,1710,1710,1710,0
20230728,111100,63771635,1710,1710,1710,1710,0
20230728,111000,63771635,1710,1710,1710,1710,0
20230728,110900,63771635,1710,1710,1710,1710,1
20230728,110800,63769925,1711,1710,1712,1710,3
20230728,110700,63764792,1711,1711,1712,1711,332
20230728,110600,63196410,1710,1710,1710,1710,1
20230728,110500,63194700,1711,1711,1711,1711,11
20230728,110400,63175879,1705,1708,1708,1705,820
20230728,110300,61777058,1709,1710,1710,1709,476
20230728,110200,60963573,1711,1711,1711,1711,1
20230728,110100,60961862,1712,1710,1713,1710,22
20230728,110000,60924235,1710,1709,1710,1709,492
20230728,105900,60083406,1709,1708,1709,1707,9
20230728,105800,60068040,1709,1709,1709,1709,0
20230728,105700,60068040,1709,1709,1709,1708,26
20230728,105600,60023607,1709,1709,1709,1709,38
20230728,105500,59958665,1709,1709,1709,1709,113
20230728,105400,59765548,1709,1708,1709,1708,100
20230728,105300,59594649,1708,1708,1708,1708,1
20230728,105200,59592941,1708,1709,1709,1708,2
20230728,105100,59589524,1710,1710,1710,1710,0
20230728,105000,59589524,1710,1710,1710,1710,0
20230728,104900,59589524,1710,1710,1710,1710,0
20230728,104800,59589524,1710,1710,1710,1710,1
20230728,104700,59587814,1713,1713,1713,1713,0
20230728,104600,59587814,1713,1713,1713,1711,60
20230728,104500,59485038,1713,1713,1713,1713,0
20230728,104400,59485038,1713,1713,1713,1713,1
20230728,104300,59483325,1712,1712,1712,1712,0
20230728,104200,59483325,1712,1712,1712,1712,0
20230728,104100,59483325,1712,1713,1713,1712,2
20230728,104000,59479900,1714,1714,1714,1714,0
20230728,103900,59479900,1714,1711,1714,1710,4
20230728,103800,59473051,1714,1714,1714,1712,12
20230728,103700,59452486,1714,1713,1714,1712,5
20230728,103600,59443921,1714,1709,1715,1709,22
20230728,103500,59406262,1708,1708,1708,1708,0
20230728,103400,59406262,1708,1708,1708,1708,1
20230728,103300,59404554,1709,1710,1710,1709,49
20230728,103200,59320765,1711,1714,1714,1711,4
20230728,103100,59313915,1714,1715,1715,1714,15
20230728,103000,59288191,1714,1713,1715,1713,231
20230728,102900,58892476,1713,1714,1714,1713,2
20230728,102800,58889049,1715,1715,1715,1712,103
20230728,102700,58712707,1712,1710,1712,1710,676
20230728,102600,57556537,1708,1710,1710,1708,16
20230728,102500,57529198,1708,1708,1708,1707,312
20230728,102400,56996335,1708,1696,1708,1696,7682
20230728,102300,43932486,1695,1688,1695,1688,4117
20230728,102200,36967184,1688,1684,1688,1684,5500
20230728,102100,27691228,1684,1684,1684,1684,0
20230728,102000,27691228,1684,1684,1684,1684,593
20230728,101900,26692616,1684,1684,1684,1684,0
20230728,101800,26692616,1684,1684,1684,1684,0
20230728,101700,26692616,1684,1684,1684,1684,1
20230728,101600,26690932,1684,1684,1684,1684,0
20230728,101500,26690932,1684,1684,1684,1684,0
20230728,101400,26690932,1684,1684,1684,1684,0
20230728,101300,26690932,1684,1684,1684,1684,2
20230728,101200,26687564,1681,1681,1682,1681,312
20230728,101100,26163091,1680,1680,1680,1680,665
20230728,101000,25045891,1680,1680,1680,1680,0
20230728,100900,25045891,1680,1680,1680,1680,0
20230728,100800,25045891,1680,1680,1680,1680,3
20230728,100700,25040851,1680,1680,1680,1680,0
20230728,100600,25040851,1680,1680,1680,1680,0
20230728,100500,25040851,1680,1680,1680,1680,30
20230728,100400,24990451,1680,1680,1680,1680,0
20230728,100300,24990451,1680,1680,1680,1680,0
20230728,100200,24990451,1680,1680,1680,1680,0
20230728,100100,24990451,1680,1680,1680,1680,380
20230728,100000,24352051,1680,1680,1680,1680,105
20230728,095900,24175651,1680,1680,1680,1680,213
20230728,095800,23817811,1680,1680,1680,1680,0
20230728,095700,23817811,1680,1680,1680,1680,0
20230728,095600,23817811,1680,1680,1680,1680,0
20230728,095500,23817811,1680,1678,1680,1678,17
20230728,095400,23789274,1679,1672,1679,1672,163
20230728,095300,23516654,1672,1671,1672,1670,1420
20230728,095200,21145251,1671,1673,1673,1671,7
20230728,095100,21133551,1674,1676,1676,1674,3
20230728,095000,21128526,1680,1678,1680,1677,3
20230728,094900,21123491,1679,1680,1680,1679,49
20230728,094800,21041172,1681,1681,1681,1681,0
20230728,094700,21041172,1681,1680,1681,1670,1063
20230728,094600,19264336,1681,1686,1686,1681,120
20230728,094500,19062217,1687,1688,1688,1687,23
20230728,094400,19023414,1689,1689,1689,1689,0
20230728,094300,19023414,1689,1689,1689,1689,0
20230728,094200,19023414,1689,1689,1689,1689,0
20230728,094100,19023414,1689,1689,1689,1688,12
20230728,094000,19003147,1689,1688,1689,1688,261
20230728,093900,18562578,1688,1685,1688,1685,375
20230728,093800,17930697,1685,1685,1685,1685,1
20230728,093700,17929012,1685,1684,1685,1684,300
20230728,093600,17423514,1685,1684,1685,1673,175
20230728,093500,17130564,1685,1685,1685,1685,151
20230728,093400,16876129,1686,1687,1687,1686,2
20230728,093300,16872756,1688,1688,1688,1688,1
20230728,093200,16871068,1689,1689,1689,1689,503
20230728,093100,16021501,1689,1689,1689,1689,1
20230728,093000,16019812,1689,1689,1689,1686,373
20230728,092900,15390188,1688,1690,1690,1688,311
20230728,092800,14865218,1687,1688,1688,1687,2
20230728,092700,14861843,1689,1690,1690,1689,2
20230728,092600,14858464,1689,1691,1691,1689,15
20230728,092500,14833126,1692,1689,1692,1689,290
20230728,092400,14343307,1689,1689,1689,1689,0
20230728,092300,14343307,1689,1689,1689,1689,2
20230728,092200,14339929,1689,1683,1689,1683,2405
20230728,092100,10290920,1683,1683,1683,1683,157
20230728,092000,10026689,1682,1682,1683,1681,57
20230728,091900,9930778,1683,1683,1683,1683,57
20230728,091800,9834847,1683,1683,1683,1683,0
20230728,091700,9834847,1683,1683,1683,1683,0
20230728,091600,9834847,1683,1678,1683,1678,166
20230728,091500,9555884,1678,1678,1678,1678,1
20230728,091400,9554206,1656,1683,1683,1650,503
20230728,091300,8718841,1683,1683,1683,1683,1
20230728,091200,8717158,1682,1682,1682,1682,0
20230728,091100,8717158,1682,1673,1682,1673,381
20230728,091000,8079736,1683,1683,1683,1683,0
20230728,090900,8079736,1683,1670,1683,1670,2258
20230728,090800,4281930,1670,1670,1670,1670,0
20230728,090700,4281930,1670,1670,1670,1670,0
20230728,090600,4281930,1670,1670,1670,1670,1
20230728,090500,4280260,1664,1664,1664,1664,0
20230728,090400,4280260,1664,1669,1669,1664,678
20230728,090300,3150709,1670,1670,1670,1670,0
20230728,090200,3150709,1670,1671,1671,1667,7
20230728,090100,3139025,1675,1675,1675,1675,1675
20230728,090000,333400,1667,1667,1667,1667,200