KissMeData/084440/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,1471614347,1624,1624,1624,1624,8460
20230728,193700,1471614347,1624,1624,1624,1624,0
20230728,193600,1471614347,1624,1624,1624,1624,0
20230728,193500,1471614347,1624,1624,1624,1624,0
20230728,193400,1471614347,1624,1624,1624,1624,0
20230728,193300,1471614347,1624,1624,1624,1624,0
20230728,193200,1471614347,1624,1624,1624,1624,0
20230728,193100,1471614347,1624,1624,1624,1624,0
20230728,193000,1471614347,1624,1624,1624,1624,0
20230728,192900,1471614347,1624,1624,1624,1624,0
20230728,192800,1471614347,1624,1624,1624,1624,0
20230728,192700,1471614347,1624,1624,1624,1624,0
20230728,192600,1471614347,1624,1624,1624,1624,0
20230728,192500,1471614347,1624,1624,1624,1624,0
20230728,192400,1471614347,1624,1624,1624,1624,0
20230728,192300,1471614347,1624,1624,1624,1624,0
20230728,192200,1471614347,1624,1624,1624,1624,0
20230728,192100,1471614347,1624,1624,1624,1624,0
20230728,192000,1471614347,1624,1624,1624,1624,0
20230728,191900,1471614347,1624,1624,1624,1624,0
20230728,191800,1471614347,1624,1624,1624,1624,0
20230728,191700,1471614347,1624,1624,1624,1624,0
20230728,191600,1471614347,1624,1624,1624,1624,0
20230728,191500,1471614347,1624,1624,1624,1624,0
20230728,191400,1471614347,1624,1624,1624,1624,0
20230728,191300,1471614347,1624,1624,1624,1624,0
20230728,191200,1471614347,1624,1624,1624,1624,0
20230728,191100,1471614347,1624,1624,1624,1624,0
20230728,191000,1471614347,1624,1624,1624,1624,0
20230728,190900,1471614347,1624,1624,1624,1624,0
20230728,190800,1471614347,1624,1624,1624,1624,8460
20230728,190700,1471614347,1624,1624,1624,1624,0
20230728,190600,1471614347,1624,1624,1624,1624,0
20230728,190500,1471614347,1624,1624,1624,1624,0
20230728,190400,1471614347,1624,1624,1624,1624,0
20230728,190300,1471614347,1624,1624,1624,1624,0
20230728,190200,1471614347,1624,1624,1624,1624,0
20230728,190100,1471614347,1624,1624,1624,1624,0
20230728,190000,1471614347,1624,1624,1624,1624,0
20230728,185900,1471614347,1624,1624,1624,1624,0
20230728,185800,1471614347,1624,1624,1624,1624,0
20230728,185700,1471614347,1624,1624,1624,1624,0
20230728,185600,1471614347,1624,1624,1624,1624,0
20230728,185500,1471614347,1624,1624,1624,1624,0
20230728,185400,1471614347,1624,1624,1624,1624,0
20230728,185300,1471614347,1624,1624,1624,1624,0
20230728,185200,1471614347,1624,1624,1624,1624,0
20230728,185100,1471614347,1624,1624,1624,1624,0
20230728,185000,1471614347,1624,1624,1624,1624,0
20230728,184900,1471614347,1624,1624,1624,1624,0
20230728,184800,1471614347,1624,1624,1624,1624,0
20230728,184700,1471614347,1624,1624,1624,1624,0
20230728,184600,1471614347,1624,1624,1624,1624,0
20230728,184500,1471614347,1624,1624,1624,1624,0
20230728,184400,1471614347,1624,1624,1624,1624,0
20230728,184300,1471614347,1624,1624,1624,1624,0
20230728,184200,1471614347,1624,1624,1624,1624,0
20230728,184100,1471614347,1624,1624,1624,1624,0
20230728,184000,1471614347,1624,1624,1624,1624,0
20230728,183900,1471614347,1624,1624,1624,1624,0
20230728,183800,1471614347,1624,1624,1624,1624,8460
20230728,183700,1471614347,1624,1624,1624,1624,0
20230728,183600,1471614347,1624,1624,1624,1624,0
20230728,183500,1471614347,1624,1624,1624,1624,0
20230728,183400,1471614347,1624,1624,1624,1624,0
20230728,183300,1471614347,1624,1624,1624,1624,0
20230728,183200,1471614347,1624,1624,1624,1624,0
20230728,183100,1471614347,1624,1624,1624,1624,0
20230728,183000,1471614347,1624,1624,1624,1624,0
20230728,182900,1471614347,1624,1624,1624,1624,0
20230728,182800,1471614347,1624,1624,1624,1624,0
20230728,182700,1471614347,1624,1624,1624,1624,0
20230728,182600,1471614347,1624,1624,1624,1624,0
20230728,182500,1471614347,1624,1624,1624,1624,0
20230728,182400,1471614347,1624,1624,1624,1624,0
20230728,182300,1471614347,1624,1624,1624,1624,0
20230728,182200,1471614347,1624,1624,1624,1624,0
20230728,182100,1471614347,1624,1624,1624,1624,0
20230728,182000,1471614347,1624,1624,1624,1624,0
20230728,181900,1471614347,1624,1624,1624,1624,0
20230728,181800,1471614347,1624,1624,1624,1624,0
20230728,181700,1471614347,1624,1624,1624,1624,0
20230728,181600,1471614347,1624,1624,1624,1624,0
20230728,181500,1471614347,1624,1624,1624,1624,0
20230728,181400,1471614347,1624,1624,1624,1624,0
20230728,181300,1471614347,1624,1624,1624,1624,0
20230728,181200,1471614347,1624,1624,1624,1624,0
20230728,181100,1471614347,1624,1624,1624,1624,0
20230728,181000,1471614347,1624,1624,1624,1624,0
20230728,180900,1471614347,1624,1624,1624,1624,0
20230728,180800,1471614347,1624,1624,1624,1624,8460
20230728,180700,1471614347,1624,1624,1624,1624,0
20230728,180600,1471614347,1624,1624,1624,1624,0
20230728,180500,1471614347,1624,1624,1624,1624,0
20230728,180400,1471614347,1624,1624,1624,1624,0
20230728,180300,1471614347,1624,1624,1624,1624,0
20230728,180200,1471614347,1624,1624,1624,1624,0
20230728,180100,1471614347,1624,1624,1624,1624,0
20230728,180000,1471614347,1624,1624,1624,1624,0
20230728,175900,1471614347,1624,1624,1624,1624,0
20230728,175800,1471614347,1624,1624,1624,1624,0
20230728,175700,1471614347,1624,1624,1624,1624,0
20230728,175600,1471614347,1624,1624,1624,1624,0
20230728,175500,1471614347,1624,1624,1624,1624,0
20230728,175400,1471614347,1624,1624,1624,1624,0
20230728,175300,1471614347,1624,1624,1624,1624,0
20230728,175200,1471614347,1624,1624,1624,1624,0
20230728,175100,1471614347,1624,1624,1624,1624,0
20230728,175000,1471614347,1624,1624,1624,1624,0
20230728,174900,1471614347,1624,1624,1624,1624,0
20230728,174800,1471614347,1624,1624,1624,1624,0
20230728,174700,1471614347,1624,1624,1624,1624,0
20230728,174600,1471614347,1624,1624,1624,1624,0
20230728,174500,1471614347,1624,1624,1624,1624,0
20230728,174400,1471614347,1624,1624,1624,1624,0
20230728,174300,1471614347,1624,1624,1624,1624,0
20230728,174200,1471614347,1624,1624,1624,1624,0
20230728,174100,1471614347,1624,1624,1624,1624,0
20230728,174000,1471614347,1624,1624,1624,1624,0
20230728,173900,1471614347,1624,1624,1624,1624,0
20230728,173800,1471614347,1624,1624,1624,1624,8460
20230728,173700,1471614347,1624,1624,1624,1624,0
20230728,173600,1471614347,1624,1624,1624,1624,0
20230728,173500,1471614347,1624,1624,1624,1624,0
20230728,173400,1471614347,1624,1624,1624,1624,0
20230728,173300,1471614347,1624,1624,1624,1624,0
20230728,173200,1471614347,1624,1624,1624,1624,0
20230728,173100,1471614347,1624,1624,1624,1624,0
20230728,173000,1471614347,1624,1624,1624,1624,0
20230728,172900,1471614347,1624,1624,1624,1624,0
20230728,172800,1471614347,1624,1624,1624,1624,0
20230728,172700,1471614347,1624,1624,1624,1624,0
20230728,172600,1471614347,1624,1624,1624,1624,0
20230728,172500,1471614347,1624,1624,1624,1624,0
20230728,172400,1471614347,1624,1624,1624,1624,0
20230728,172300,1471614347,1624,1624,1624,1624,0
20230728,172200,1471614347,1624,1624,1624,1624,0
20230728,172100,1471614347,1624,1624,1624,1624,0
20230728,172000,1471614347,1624,1624,1624,1624,0
20230728,171900,1471614347,1624,1624,1624,1624,0
20230728,171800,1471614347,1624,1624,1624,1624,0
20230728,171700,1471614347,1624,1624,1624,1624,0
20230728,171600,1471614347,1624,1624,1624,1624,0
20230728,171500,1471614347,1624,1624,1624,1624,0
20230728,171400,1471614347,1624,1624,1624,1624,0
20230728,171300,1471614347,1624,1624,1624,1624,0
20230728,171200,1471614347,1624,1624,1624,1624,0
20230728,171100,1471614347,1624,1624,1624,1624,0
20230728,171000,1471614347,1624,1624,1624,1624,0
20230728,170900,1471614347,1624,1624,1624,1624,0
20230728,170800,1471614347,1624,1624,1624,1624,8460
20230728,170700,1471614347,1624,1624,1624,1624,0
20230728,170600,1471614347,1624,1624,1624,1624,0
20230728,170500,1471614347,1624,1624,1624,1624,0
20230728,170400,1471614347,1624,1624,1624,1624,0
20230728,170300,1471614347,1624,1624,1624,1624,0
20230728,170200,1471614347,1624,1624,1624,1624,0
20230728,170100,1471614347,1624,1624,1624,1624,0
20230728,170000,1471614347,1624,1624,1624,1624,0
20230728,165900,1471614347,1624,1624,1624,1624,0
20230728,165800,1471614347,1624,1624,1624,1624,0
20230728,165700,1471614347,1624,1624,1624,1624,0
20230728,165600,1471614347,1624,1624,1624,1624,0
20230728,165500,1471614347,1624,1624,1624,1624,0
20230728,165400,1471614347,1624,1624,1624,1624,0
20230728,165300,1471614347,1624,1624,1624,1624,0
20230728,165200,1471614347,1624,1624,1624,1624,0
20230728,165100,1471614347,1624,1624,1624,1624,0
20230728,165000,1471614347,1624,1624,1624,1624,0
20230728,164900,1471614347,1624,1624,1624,1624,0
20230728,164800,1471614347,1624,1624,1624,1624,0
20230728,164700,1471614347,1624,1624,1624,1624,0
20230728,164600,1471614347,1624,1624,1624,1624,0
20230728,164500,1471614347,1624,1624,1624,1624,0
20230728,164400,1471614347,1624,1624,1624,1624,0
20230728,164300,1471614347,1624,1624,1624,1624,0
20230728,164200,1471614347,1624,1624,1624,1624,0
20230728,164100,1471614347,1624,1624,1624,1624,0
20230728,164000,1471614347,1624,1624,1624,1624,0
20230728,163900,1471614347,1624,1624,1624,1624,0
20230728,163800,1471614347,1624,1624,1624,1624,8460
20230728,163700,1471614347,1624,1624,1624,1624,0
20230728,163600,1471614347,1624,1624,1624,1624,0
20230728,163500,1471614347,1624,1624,1624,1624,0
20230728,163400,1471614347,1624,1624,1624,1624,0
20230728,163300,1471614347,1624,1624,1624,1624,0
20230728,163200,1471614347,1624,1624,1624,1624,0
20230728,163100,1471614347,1624,1624,1624,1624,0
20230728,163000,1471614347,1624,1624,1624,1624,0
20230728,162900,1471614347,1624,1624,1624,1624,0
20230728,162800,1471614347,1624,1624,1624,1624,0
20230728,162700,1471614347,1624,1624,1624,1624,0
20230728,162600,1471614347,1624,1624,1624,1624,0
20230728,162500,1471614347,1624,1624,1624,1624,0
20230728,162400,1471614347,1624,1624,1624,1624,0
20230728,162300,1471614347,1624,1624,1624,1624,0
20230728,162200,1471614347,1624,1624,1624,1624,0
20230728,162100,1471614347,1624,1624,1624,1624,0
20230728,162000,1471614347,1624,1624,1624,1624,0
20230728,161900,1471614347,1624,1624,1624,1624,0
20230728,161800,1471614347,1624,1624,1624,1624,0
20230728,161700,1471614347,1624,1624,1624,1624,0
20230728,161600,1471614347,1624,1624,1624,1624,0
20230728,161500,1471614347,1624,1624,1624,1624,0
20230728,161400,1471614347,1624,1624,1624,1624,0
20230728,161300,1471614347,1624,1624,1624,1624,0
20230728,161200,1471614347,1624,1624,1624,1624,0
20230728,161100,1471614347,1624,1624,1624,1624,0
20230728,161000,1471614347,1624,1624,1624,1624,0
20230728,160900,1471614347,1624,1624,1624,1624,0
20230728,160800,1471614347,1624,1624,1624,1624,8460
20230728,160700,1471614347,1624,1624,1624,1624,0
20230728,160600,1471614347,1624,1624,1624,1624,0
20230728,160500,1471614347,1624,1624,1624,1624,0
20230728,160400,1471614347,1624,1624,1624,1624,0
20230728,160300,1471614347,1624,1624,1624,1624,0
20230728,160200,1471614347,1624,1624,1624,1624,0
20230728,160100,1471614347,1624,1624,1624,1624,0
20230728,160000,1471614347,1624,1624,1624,1624,0
20230728,155900,1471614347,1624,1624,1624,1624,0
20230728,155800,1471614347,1624,1624,1624,1624,0
20230728,155700,1471614347,1624,1624,1624,1624,0
20230728,155600,1471614347,1624,1624,1624,1624,0
20230728,155500,1471614347,1624,1624,1624,1624,0
20230728,155400,1471614347,1624,1624,1624,1624,0
20230728,155300,1471614347,1624,1624,1624,1624,0
20230728,155200,1471614347,1624,1624,1624,1624,0
20230728,155100,1471614347,1624,1624,1624,1624,0
20230728,155000,1471614347,1624,1624,1624,1624,0
20230728,154900,1471614347,1624,1624,1624,1624,0
20230728,154800,1471614347,1624,1624,1624,1624,0
20230728,154700,1471614347,1624,1624,1624,1624,0
20230728,154600,1471614347,1624,1624,1624,1624,0
20230728,154500,1471614347,1624,1624,1624,1624,0
20230728,154400,1471614347,1624,1624,1624,1624,0
20230728,154300,1471614347,1624,1624,1624,1624,0
20230728,154200,1471614347,1624,1624,1624,1624,0
20230728,154100,1471614347,1624,1624,1624,1624,0
20230728,154000,1471614347,1624,1624,1624,1624,0
20230728,153900,1471614347,1624,1624,1624,1624,0
20230728,153800,1471614347,1624,1624,1624,1624,8460
20230728,153700,1471614347,1624,1624,1624,1624,0
20230728,153600,1471614347,1624,1624,1624,1624,0
20230728,153500,1471614347,1624,1624,1624,1624,0
20230728,153400,1471614347,1624,1624,1624,1624,0
20230728,153300,1471614347,1624,1624,1624,1624,0
20230728,153200,1471614347,1624,1624,1624,1624,0
20230728,153100,1471614347,1624,1624,1624,1624,0
20230728,153000,1471614347,1624,1624,1624,1624,8460
20230728,152900,1457875307,1626,1626,1626,1626,0
20230728,152800,1457875307,1626,1626,1626,1626,0
20230728,152700,1457875307,1626,1626,1626,1626,0
20230728,152600,1457875307,1626,1626,1626,1626,0
20230728,152500,1457875307,1626,1626,1626,1626,0
20230728,152400,1457875307,1626,1626,1626,1626,0
20230728,152300,1457875307,1626,1626,1626,1626,0
20230728,152200,1457875307,1626,1626,1626,1626,0
20230728,152100,1457875307,1626,1626,1626,1626,0
20230728,152000,1457875307,1626,1626,1626,1626,0
20230728,151900,1457875307,1626,1625,1626,1625,4751
20230728,151800,1450153750,1625,1622,1625,1618,4720
20230728,151700,1442487316,1624,1623,1624,1622,1678
20230728,151600,1439764516,1623,1621,1623,1621,5522
20230728,151500,1430805342,1623,1623,1623,1623,198
20230728,151400,1430483988,1623,1619,1623,1617,2835
20230728,151300,1425888777,1623,1623,1623,1623,105
20230728,151200,1425718362,1625,1623,1625,1623,576
20230728,151100,1424782921,1623,1623,1623,1609,1531
20230728,151000,1422305357,1623,1621,1623,1621,2058
20230728,150900,1418967897,1621,1614,1621,1613,6841
20230728,150800,1407895208,1613,1614,1617,1612,97
20230728,150700,1407738608,1614,1616,1617,1612,856
20230728,150600,1406356178,1614,1616,1617,1613,808
20230728,150500,1405051560,1616,1616,1617,1616,756
20230728,150400,1403829861,1615,1612,1616,1612,2819
20230728,150300,1399283087,1611,1611,1612,1611,288
20230728,150200,1398819067,1610,1609,1610,1609,702
20230728,150100,1397689449,1610,1611,1612,1609,648
20230728,150000,1396646069,1612,1610,1612,1610,930
20230728,145900,1395148183,1610,1607,1610,1606,1313
20230728,145800,1393034956,1607,1604,1607,1604,2159
20230728,145700,1389568972,1605,1606,1606,1604,754
20230728,145600,1388358838,1606,1605,1606,1605,92
20230728,145500,1388211173,1606,1606,1606,1605,139
20230728,145400,1387988043,1605,1605,1605,1604,2421
20230728,145300,1384102361,1604,1600,1604,1600,340
20230728,145200,1383557645,1600,1601,1601,1600,3033
20230728,145100,1378703805,1604,1604,1604,1604,0
20230728,145000,1378703805,1604,1604,1604,1604,2179
20230728,144900,1375208689,1605,1605,1605,1605,495
20230728,144800,1374414214,1604,1603,1604,1603,866
20230728,144700,1373025198,1603,1601,1603,1601,22
20230728,144600,1372989962,1604,1604,1604,1600,104
20230728,144500,1372823397,1605,1602,1605,1600,595
20230728,144400,1371870843,1605,1603,1605,1602,701
20230728,144300,1370747690,1603,1603,1603,1603,800
20230728,144200,1369465290,1607,1607,1607,1607,50
20230728,144100,1369384940,1605,1603,1605,1602,62
20230728,144000,1369285462,1605,1604,1605,1604,651
20230728,143900,1368241257,1605,1601,1608,1601,2998
20230728,143800,1363428079,1605,1604,1605,1604,406
20230728,143700,1362776548,1601,1601,1601,1601,22
20230728,143600,1362741326,1605,1605,1605,1605,2
20230728,143500,1362738116,1600,1600,1600,1600,200
20230728,143400,1362418116,1608,1600,1608,1600,430
20230728,143300,1361729273,1600,1603,1603,1600,1385
20230728,143200,1359510883,1607,1606,1607,1606,50
20230728,143100,1359430534,1608,1608,1608,1608,50
20230728,143000,1359350134,1610,1610,1610,1610,0
20230728,142900,1359350134,1610,1609,1610,1609,458
20230728,142800,1358612775,1609,1609,1609,1609,406
20230728,142700,1357959521,1610,1610,1610,1610,0
20230728,142600,1357959521,1610,1610,1610,1610,0
20230728,142500,1357959521,1610,1610,1610,1610,0
20230728,142400,1357959521,1610,1609,1610,1602,547
20230728,142300,1357081405,1603,1604,1604,1603,65
20230728,142200,1356977190,1605,1610,1610,1605,172
20230728,142100,1356701120,1605,1605,1605,1603,1279
20230728,142000,1354649481,1605,1609,1609,1605,3383
20230728,141900,1349214965,1614,1612,1614,1612,866
20230728,141800,1347817659,1613,1613,1613,1613,2
20230728,141700,1347814433,1614,1612,1614,1612,67
20230728,141600,1347706345,1614,1614,1614,1614,0
20230728,141500,1347706345,1614,1613,1614,1613,275
20230728,141400,1347262496,1614,1612,1614,1612,295
20230728,141300,1346786571,1613,1608,1613,1608,140
20230728,141200,1346560951,1613,1613,1613,1613,2
20230728,141100,1346557725,1613,1613,1613,1613,1
20230728,141000,1346556112,1610,1614,1614,1610,38
20230728,140900,1346494812,1614,1611,1614,1611,865
20230728,140800,1345099964,1606,1606,1606,1606,1580
20230728,140700,1342562484,1611,1611,1611,1611,247
20230728,140600,1342164567,1611,1611,1611,1606,782
20230728,140500,1340908615,1611,1610,1611,1609,4
20230728,140400,1340902174,1611,1609,1611,1609,55
20230728,140300,1340813672,1610,1610,1611,1610,632
20230728,140200,1339796142,1610,1615,1615,1610,4797
20230728,140100,1332062195,1617,1617,1617,1617,11
20230728,140000,1332044408,1617,1615,1617,1615,1450
20230728,135900,1329702422,1615,1614,1616,1613,1012
20230728,135800,1328067592,1617,1618,1619,1615,41
20230728,135700,1328001300,1616,1619,1619,1616,58
20230728,135600,1327907459,1618,1608,1619,1608,933
20230728,135500,1326398820,1610,1614,1614,1610,459
20230728,135400,1325658749,1615,1618,1618,1615,879
20230728,135300,1324238536,1618,1620,1620,1617,1095
20230728,135200,1322467000,1617,1617,1617,1617,71
20230728,135100,1322352193,1619,1619,1619,1619,500
20230728,135000,1321542693,1620,1618,1620,1618,736
20230728,134900,1320350490,1619,1618,1620,1618,1158
20230728,134800,1318475607,1620,1620,1621,1620,4072
20230728,134700,1311878378,1620,1620,1621,1619,582
20230728,134600,1310935141,1620,1620,1620,1620,550
20230728,134500,1310044141,1621,1621,1621,1621,0
20230728,134400,1310044141,1621,1620,1621,1620,610
20230728,134300,1309055699,1620,1616,1620,1616,4
20230728,134200,1309049227,1620,1620,1620,1620,58
20230728,134100,1308955267,1620,1620,1621,1620,1292
20230728,134000,1306862224,1620,1615,1620,1615,3125
20230728,133900,1301804149,1613,1612,1613,1611,1327
20230728,133800,1299664197,1612,1612,1612,1612,0
20230728,133700,1299664197,1612,1611,1612,1611,64
20230728,133600,1299561051,1613,1613,1613,1613,1
20230728,133500,1299559438,1615,1615,1615,1615,1
20230728,133400,1299557823,1616,1618,1618,1616,629
20230728,133300,1298540739,1619,1604,1619,1603,102
20230728,133200,1298377167,1605,1614,1614,1605,622
20230728,133100,1297378848,1619,1614,1619,1614,1739
20230728,133000,1294571462,1622,1620,1622,1620,4091
20230728,132900,1287942993,1620,1613,1620,1613,3424
20230728,132800,1282403438,1603,1614,1614,1603,1005
20230728,132700,1280792368,1614,1614,1614,1614,70
20230728,132600,1280679388,1614,1603,1614,1602,1913
20230728,132500,1277614181,1609,1618,1618,1602,2083
20230728,132400,1274266323,1619,1619,1619,1618,702
20230728,132300,1273130285,1618,1618,1619,1618,2653
20230728,132200,1268837628,1618,1607,1618,1607,10
20230728,132100,1268821547,1607,1606,1618,1606,408
20230728,132000,1268161427,1618,1614,1618,1605,2114
20230728,131900,1264742048,1615,1614,1615,1613,559
20230728,131800,1263839846,1615,1612,1615,1612,779
20230728,131700,1262582454,1612,1614,1614,1602,3366
20230728,131600,1257188490,1615,1615,1615,1615,0
20230728,131500,1257188490,1615,1614,1615,1614,324
20230728,131400,1256665233,1614,1614,1615,1614,573
20230728,131300,1255740111,1615,1615,1615,1614,957
20230728,131200,1254194829,1617,1616,1617,1616,740
20230728,131100,1252998756,1614,1614,1617,1614,433
20230728,131000,1252299476,1614,1614,1614,1614,0
20230728,130900,1252299476,1614,1613,1615,1604,461
20230728,130800,1251555097,1610,1614,1614,1610,2
20230728,130700,1251551873,1614,1614,1614,1614,60
20230728,130600,1251455033,1618,1608,1618,1603,1661
20230728,130500,1248785290,1616,1616,1616,1616,100
20230728,130400,1248623690,1616,1614,1616,1614,75
20230728,130300,1248502570,1618,1618,1618,1618,0
20230728,130200,1248502570,1618,1617,1618,1617,406
20230728,130100,1247845670,1618,1616,1618,1615,1503
20230728,130000,1245416038,1618,1617,1618,1617,1338
20230728,125900,1243252432,1617,1606,1618,1602,3486
20230728,125800,1237637877,1609,1595,1609,1594,2540
20230728,125700,1233570093,1594,1603,1605,1594,2227
20230728,125600,1229997246,1602,1602,1602,1602,50
20230728,125500,1229917146,1602,1602,1602,1602,250
20230728,125400,1229516646,1602,1594,1602,1594,3
20230728,125300,1229511848,1603,1603,1603,1603,0
20230728,125200,1229511848,1603,1603,1603,1603,406
20230728,125100,1228861030,1600,1600,1600,1600,350
20230728,125000,1228301030,1604,1603,1604,1603,40
20230728,124900,1228236891,1604,1600,1605,1597,578
20230728,124800,1227311714,1600,1600,1600,1600,0
20230728,124700,1227311714,1600,1600,1600,1600,0
20230728,124600,1227311714,1600,1600,1600,1600,0
20230728,124500,1227311714,1600,1600,1600,1591,55
20230728,124400,1227224164,1591,1600,1600,1591,53
20230728,124300,1227139814,1601,1591,1601,1591,388
20230728,124200,1226519126,1603,1591,1603,1591,1866
20230728,124100,1223545496,1590,1591,1591,1590,1601
20230728,124000,1220999856,1591,1594,1594,1591,2463
20230728,123900,1217078994,1594,1595,1605,1594,2346
20230728,123800,1213332590,1605,1595,1605,1595,37
20230728,123700,1213273285,1594,1598,1598,1594,2075
20230728,123600,1209964648,1600,1600,1600,1600,1875
20230728,123500,1206964648,1600,1600,1600,1600,1087
20230728,123400,1205225448,1608,1608,1608,1608,0
20230728,123300,1205225448,1608,1607,1608,1607,411
20230728,123200,1204564910,1605,1605,1605,1605,780
20230728,123100,1203313010,1607,1609,1609,1593,3185
20230728,123000,1198231768,1609,1602,1609,1600,2086
20230728,122900,1194884207,1601,1600,1601,1600,459
20230728,122800,1194149377,1600,1600,1600,1600,1
20230728,122700,1194147777,1593,1593,1593,1593,400
20230728,122600,1193510577,1602,1602,1602,1593,3120
20230728,122500,1188539781,1603,1603,1603,1603,1
20230728,122400,1188538178,1609,1609,1609,1609,0
20230728,122300,1188538178,1609,1608,1609,1608,406
20230728,122200,1187885140,1608,1608,1608,1608,1
20230728,122100,1187883532,1592,1592,1592,1592,0
20230728,122000,1187883532,1592,1603,1603,1592,800
20230728,121900,1186604990,1604,1604,1605,1604,3521
20230728,121800,1180957156,1604,1596,1604,1596,2
20230728,121700,1180953956,1590,1602,1602,1590,6495
20230728,121600,1170611698,1605,1605,1605,1605,188
20230728,121500,1170309958,1605,1606,1606,1605,2162
20230728,121400,1166838948,1605,1604,1605,1602,2872
20230728,121300,1162229486,1602,1602,1605,1602,445
20230728,121200,1161515535,1604,1603,1604,1603,59
20230728,121100,1161420942,1603,1602,1603,1602,588
20230728,121000,1160478935,1602,1597,1602,1597,17
20230728,120900,1160451706,1603,1600,1603,1600,459
20230728,120800,1159716022,1600,1600,1600,1600,3
20230728,120700,1159711222,1600,1600,1600,1600,0
20230728,120600,1159711222,1600,1600,1600,1600,0
20230728,120500,1159711222,1600,1597,1600,1597,981
20230728,120400,1158144562,1597,1594,1597,1593,2097
20230728,120300,1154798036,1597,1596,1597,1596,312
20230728,120200,1154299773,1593,1595,1595,1593,39
20230728,120100,1154237635,1593,1593,1593,1593,50
20230728,120000,1154157985,1591,1598,1598,1591,6791
20230728,115900,1143320770,1598,1602,1603,1598,539
20230728,115800,1142457234,1598,1598,1598,1598,1000
20230728,115700,1140859234,1598,1598,1598,1598,1
20230728,115600,1140857636,1598,1601,1601,1598,2009
20230728,115500,1137646231,1602,1601,1602,1601,1552
20230728,115400,1135160759,1601,1599,1601,1599,435
20230728,115300,1134464380,1599,1600,1600,1599,504
20230728,115200,1133658357,1600,1600,1600,1600,24
20230728,115100,1133619957,1602,1602,1602,1599,393
20230728,115000,1132990397,1602,1602,1602,1602,270
20230728,114900,1132557857,1602,1602,1602,1602,1
20230728,114800,1132556255,1603,1603,1603,1603,459
20230728,114700,1131820478,1603,1602,1603,1602,3
20230728,114600,1131815671,1604,1604,1604,1604,0
20230728,114500,1131815671,1604,1602,1604,1602,63
20230728,114400,1131714649,1604,1603,1604,1603,406
20230728,114300,1131063544,1604,1604,1604,1604,5
20230728,114200,1131055524,1606,1601,1606,1601,3254
20230728,114100,1125829755,1608,1608,1608,1608,0
20230728,114000,1125829755,1608,1608,1608,1608,0
20230728,113900,1125829755,1608,1608,1608,1608,0
20230728,113800,1125829755,1608,1610,1610,1597,7913
20230728,113700,1113151196,1611,1604,1611,1602,3386
20230728,113600,1107718951,1613,1613,1613,1613,0
20230728,113500,1107718951,1613,1612,1613,1612,560
20230728,113400,1106815672,1603,1603,1603,1603,23
20230728,113300,1106778803,1601,1610,1610,1601,300
20230728,113200,1106297470,1610,1602,1610,1602,278
20230728,113100,1105850610,1610,1610,1610,1610,4
20230728,113000,1105844170,1610,1610,1610,1610,8
20230728,112900,1105831290,1610,1612,1613,1610,3712
20230728,112800,1099844669,1612,1612,1613,1612,546
20230728,112700,1098964346,1612,1608,1612,1600,1126
20230728,112600,1097151641,1607,1598,1607,1598,6
20230728,112500,1097142026,1597,1608,1610,1597,4168
20230728,112400,1090454389,1608,1610,1610,1608,106
20230728,112300,1090283739,1610,1608,1610,1608,29
20230728,112200,1090237101,1608,1610,1610,1608,2246
20230728,112100,1086621087,1610,1602,1610,1599,8306
20230728,112000,1073295046,1602,1597,1609,1597,24188
20230728,111900,1034580537,1596,1598,1598,1596,1522
20230728,111800,1032149827,1598,1598,1598,1597,2222
20230728,111700,1028600371,1598,1597,1598,1597,377
20230728,111600,1027998210,1598,1598,1598,1597,682
20230728,111500,1026908645,1598,1598,1600,1597,1425
20230728,111400,1024631977,1600,1608,1608,1599,3786
20230728,111300,1018567875,1610,1610,1610,1610,3
20230728,111200,1018563045,1601,1601,1601,1601,0
20230728,111100,1018563045,1601,1601,1601,1601,166
20230728,111000,1018297279,1598,1598,1598,1598,0
20230728,110900,1018297279,1598,1603,1603,1598,5902
20230728,110800,1008860890,1602,1607,1608,1602,7944
20230728,110700,996119933,1602,1602,1602,1602,260
20230728,110600,995703413,1599,1598,1599,1597,2474
20230728,110500,991749359,1598,1598,1599,1598,131
20230728,110400,991540003,1598,1597,1598,1597,739
20230728,110300,990359790,1597,1597,1597,1594,141
20230728,110200,990134766,1599,1599,1599,1599,0
20230728,110100,990134766,1599,1598,1599,1598,27
20230728,110000,990091603,1600,1602,1602,1588,2024
20230728,105900,986874366,1592,1591,1602,1591,53
20230728,105800,986789891,1602,1592,1602,1588,7065
20230728,105700,975556997,1591,1599,1599,1591,4718
20230728,105600,968032058,1604,1598,1604,1598,660
20230728,105500,966974680,1599,1599,1599,1599,1398
20230728,105400,964739278,1599,1601,1601,1599,7520
20230728,105300,952712806,1607,1616,1616,1607,12047
20230728,105200,933336562,1618,1618,1618,1618,1539
20230728,105100,930846460,1618,1618,1618,1618,347
20230728,105000,930285014,1621,1621,1621,1621,3084
20230728,104900,925285850,1621,1619,1625,1612,6267
20230728,104800,915134505,1618,1615,1618,1615,12594
20230728,104700,894775333,1611,1607,1611,1607,17073
20230728,104600,867279990,1607,1605,1608,1605,4931
20230728,104500,859356010,1605,1605,1605,1605,0
20230728,104400,859356010,1605,1605,1605,1605,0
20230728,104300,859356010,1605,1606,1606,1605,5180
20230728,104200,851042075,1605,1605,1605,1605,1
20230728,104100,851040470,1599,1599,1599,1599,31
20230728,104000,850990901,1598,1600,1607,1598,852
20230728,103900,849627722,1608,1608,1608,1608,30
20230728,103800,849579482,1608,1600,1608,1600,881
20230728,103700,848166130,1600,1606,1609,1600,24072
20230728,103600,809642870,1608,1608,1608,1608,500
20230728,103500,808838870,1604,1601,1604,1600,5480
20230728,103400,800063512,1601,1604,1604,1601,2145
20230728,103300,796627580,1608,1607,1608,1607,139
20230728,103200,796404098,1609,1609,1609,1609,0
20230728,103100,796404098,1609,1608,1609,1608,500
20230728,103000,795599747,1608,1608,1608,1604,305
20230728,102900,795109931,1608,1610,1610,1608,53
20230728,102800,795024607,1610,1607,1610,1603,1666
20230728,102700,792348526,1609,1610,1610,1605,426
20230728,102600,791663094,1610,1610,1611,1610,1745
20230728,102500,788853117,1610,1608,1610,1605,5176
20230728,102400,780532743,1610,1611,1611,1610,2204
20230728,102300,776983424,1615,1610,1615,1610,572
20230728,102200,776061360,1610,1612,1612,1610,1897
20230728,102100,773003896,1615,1615,1615,1615,504
20230728,102000,772189936,1612,1612,1612,1612,2
20230728,101900,772186712,1615,1614,1615,1614,256
20230728,101800,771773292,1615,1615,1616,1613,2152
20230728,101700,768296986,1611,1614,1617,1611,595
20230728,101600,767336763,1615,1609,1618,1603,8022
20230728,101500,754389277,1601,1597,1609,1596,881
20230728,101400,752982062,1596,1611,1611,1596,3500
20230728,101300,747365195,1612,1611,1613,1611,2204
20230728,101200,743814509,1611,1604,1611,1604,4221
20230728,101100,737026244,1604,1600,1604,1590,35589
20230728,101000,679985212,1600,1598,1601,1597,329
20230728,100900,679459766,1603,1597,1603,1597,116
20230728,100800,679273836,1597,1600,1604,1597,664
20230728,100700,678210434,1600,1600,1600,1598,6192
20230728,100600,668303764,1600,1611,1612,1600,1037
20230728,100500,666641977,1600,1598,1615,1598,16378
20230728,100400,640297062,1597,1588,1599,1585,6620
20230728,100300,629738898,1584,1584,1590,1584,1004
20230728,100200,628146724,1584,1588,1591,1584,148
20230728,100100,627911473,1584,1584,1584,1584,0
20230728,100000,627911473,1584,1588,1592,1582,168
20230728,095900,627645602,1582,1586,1593,1582,2140
20230728,095800,624250973,1586,1575,1586,1573,5619
20230728,095700,615368037,1575,1580,1581,1575,6758
20230728,095600,604692025,1580,1582,1582,1580,4051
20230728,095500,598288393,1582,1582,1582,1582,4
20230728,095400,598282065,1582,1582,1582,1582,1
20230728,095300,598280483,1582,1580,1582,1580,176
20230728,095200,598002373,1580,1572,1580,1572,2432
20230728,095100,594160715,1572,1583,1585,1572,17407
20230728,095000,566646860,1586,1587,1593,1585,2172
20230728,094900,563203813,1595,1596,1596,1587,1425
20230728,094800,560934321,1587,1588,1598,1587,1004
20230728,094700,559340512,1598,1597,1600,1586,12939
20230728,094600,538653910,1597,1587,1598,1586,32050
20230728,094500,487498055,1588,1587,1589,1587,2779
20230728,094400,483085489,1587,1584,1588,1581,3700
20230728,094300,477219573,1585,1584,1586,1581,2428
20230728,094200,473374885,1581,1579,1581,1579,222
20230728,094100,473024122,1580,1584,1585,1580,5630
20230728,094000,464108438,1584,1582,1584,1576,3819
20230728,093900,458064213,1582,1575,1582,1575,12104
20230728,093800,438960788,1571,1574,1579,1571,12981
20230728,093700,418542807,1577,1577,1577,1574,134
20230728,093600,418331737,1579,1575,1579,1574,1607
20230728,093500,415801153,1574,1574,1575,1574,258
20230728,093400,415395059,1574,1572,1574,1572,2372
20230728,093300,411666271,1572,1572,1575,1572,2204
20230728,093200,408201546,1572,1570,1575,1570,515
20230728,093100,407392221,1570,1574,1575,1569,656
20230728,093000,406361427,1575,1576,1576,1568,1812
20230728,092900,403507720,1576,1575,1579,1561,3839
20230728,092800,397462706,1575,1557,1575,1556,6705
20230728,092700,386995412,1557,1551,1557,1551,33
20230728,092600,386944218,1558,1558,1558,1550,482
20230728,092500,386195260,1558,1556,1558,1548,831
20230728,092400,384906707,1559,1551,1561,1551,766
20230728,092300,383711733,1559,1557,1560,1549,6430
20230728,092200,373702869,1555,1554,1556,1550,3945
20230728,092100,367577055,1547,1552,1554,1544,5992
20230728,092000,358271667,1553,1555,1555,1548,1770
20230728,091900,355521074,1555,1550,1555,1550,6596
20230728,091800,345282091,1549,1540,1550,1537,12755
20230728,091700,325574117,1540,1533,1540,1533,663
20230728,091600,324554004,1529,1530,1540,1529,563
20230728,091500,323692503,1530,1544,1544,1528,6001
20230728,091400,314484695,1545,1538,1545,1535,5078
20230728,091300,306664165,1539,1538,1539,1538,64
20230728,091200,306565670,1539,1541,1541,1529,4607
20230728,091100,299470319,1539,1520,1546,1510,19928
20230728,091000,268894370,1510,1511,1522,1510,8996
20230728,090900,255303218,1526,1515,1526,1515,1643
20230728,090800,252810598,1517,1509,1518,1508,4600
20230728,090700,245873459,1523,1519,1524,1507,2285
20230728,090600,242408258,1519,1541,1541,1519,16225
20230728,090500,217633587,1541,1502,1541,1502,6157
20230728,090400,208346510,1497,1502,1504,1497,606
20230728,090300,207436375,1492,1504,1504,1490,20908
20230728,090200,176195712,1507,1524,1525,1486,36323
20230728,090100,121632658,1520,1532,1532,1520,31612
20230728,090000,73339122,1532,1533,1540,1532,47209