KissMeData/013360/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185300,354616165,1648,1648,1648,1648,2493
20230727,185200,354616165,1648,1648,1648,1648,0
20230727,185100,354616165,1648,1648,1648,1648,0
20230727,185000,354616165,1648,1648,1648,1648,0
20230727,184900,354616165,1648,1648,1648,1648,0
20230727,184800,354616165,1648,1648,1648,1648,0
20230727,184700,354616165,1648,1648,1648,1648,0
20230727,184600,354616165,1648,1648,1648,1648,0
20230727,184500,354616165,1648,1648,1648,1648,0
20230727,184400,354616165,1648,1648,1648,1648,0
20230727,184300,354616165,1648,1648,1648,1648,0
20230727,184200,354616165,1648,1648,1648,1648,0
20230727,184100,354616165,1648,1648,1648,1648,0
20230727,184000,354616165,1648,1648,1648,1648,0
20230727,183900,354616165,1648,1648,1648,1648,0
20230727,183800,354616165,1648,1648,1648,1648,0
20230727,183700,354616165,1648,1648,1648,1648,0
20230727,183600,354616165,1648,1648,1648,1648,0
20230727,183500,354616165,1648,1648,1648,1648,0
20230727,183400,354616165,1648,1648,1648,1648,0
20230727,183300,354616165,1648,1648,1648,1648,0
20230727,183200,354616165,1648,1648,1648,1648,0
20230727,183100,354616165,1648,1648,1648,1648,0
20230727,183000,354616165,1648,1648,1648,1648,0
20230727,182900,354616165,1648,1648,1648,1648,0
20230727,182800,354616165,1648,1648,1648,1648,0
20230727,182700,354616165,1648,1648,1648,1648,0
20230727,182600,354616165,1648,1648,1648,1648,0
20230727,182500,354616165,1648,1648,1648,1648,0
20230727,182400,354616165,1648,1648,1648,1648,0
20230727,182300,354616165,1648,1648,1648,1648,2493
20230727,182200,354616165,1648,1648,1648,1648,0
20230727,182100,354616165,1648,1648,1648,1648,0
20230727,182000,354616165,1648,1648,1648,1648,0
20230727,181900,354616165,1648,1648,1648,1648,0
20230727,181800,354616165,1648,1648,1648,1648,0
20230727,181700,354616165,1648,1648,1648,1648,0
20230727,181600,354616165,1648,1648,1648,1648,0
20230727,181500,354616165,1648,1648,1648,1648,0
20230727,181400,354616165,1648,1648,1648,1648,0
20230727,181300,354616165,1648,1648,1648,1648,0
20230727,181200,354616165,1648,1648,1648,1648,0
20230727,181100,354616165,1648,1648,1648,1648,0
20230727,181000,354616165,1648,1648,1648,1648,0
20230727,180900,354616165,1648,1648,1648,1648,0
20230727,180800,354616165,1648,1648,1648,1648,0
20230727,180700,354616165,1648,1648,1648,1648,0
20230727,180600,354616165,1648,1648,1648,1648,0
20230727,180500,354616165,1648,1648,1648,1648,0
20230727,180400,354616165,1648,1648,1648,1648,0
20230727,180300,354616165,1648,1648,1648,1648,0
20230727,180200,354616165,1648,1648,1648,1648,0
20230727,180100,354616165,1648,1648,1648,1648,0
20230727,180000,354616165,1648,1648,1648,1648,0
20230727,175900,354616165,1648,1648,1648,1648,0
20230727,175800,354616165,1648,1648,1648,1648,0
20230727,175700,354616165,1648,1648,1648,1648,0
20230727,175600,354616165,1648,1648,1648,1648,0
20230727,175500,354616165,1648,1648,1648,1648,0
20230727,175400,354616165,1648,1648,1648,1648,0
20230727,175300,354616165,1648,1648,1648,1648,2493
20230727,175200,354616165,1648,1648,1648,1648,0
20230727,175100,354616165,1648,1648,1648,1648,0
20230727,175000,354616165,1648,1648,1648,1648,0
20230727,174900,354616165,1648,1648,1648,1648,0
20230727,174800,354616165,1648,1648,1648,1648,0
20230727,174700,354616165,1648,1648,1648,1648,0
20230727,174600,354616165,1648,1648,1648,1648,0
20230727,174500,354616165,1648,1648,1648,1648,0
20230727,174400,354616165,1648,1648,1648,1648,0
20230727,174300,354616165,1648,1648,1648,1648,0
20230727,174200,354616165,1648,1648,1648,1648,0
20230727,174100,354616165,1648,1648,1648,1648,0
20230727,174000,354616165,1648,1648,1648,1648,0
20230727,173900,354616165,1648,1648,1648,1648,0
20230727,173800,354616165,1648,1648,1648,1648,0
20230727,173700,354616165,1648,1648,1648,1648,0
20230727,173600,354616165,1648,1648,1648,1648,0
20230727,173500,354616165,1648,1648,1648,1648,0
20230727,173400,354616165,1648,1648,1648,1648,0
20230727,173300,354616165,1648,1648,1648,1648,0
20230727,173200,354616165,1648,1648,1648,1648,0
20230727,173100,354616165,1648,1648,1648,1648,0
20230727,173000,354616165,1648,1648,1648,1648,0
20230727,172900,354616165,1648,1648,1648,1648,0
20230727,172800,354616165,1648,1648,1648,1648,0
20230727,172700,354616165,1648,1648,1648,1648,0
20230727,172600,354616165,1648,1648,1648,1648,0
20230727,172500,354616165,1648,1648,1648,1648,0
20230727,172400,354616165,1648,1648,1648,1648,0
20230727,172300,354616165,1648,1648,1648,1648,2493
20230727,172200,354616165,1648,1648,1648,1648,0
20230727,172100,354616165,1648,1648,1648,1648,0
20230727,172000,354616165,1648,1648,1648,1648,0
20230727,171900,354616165,1648,1648,1648,1648,0
20230727,171800,354616165,1648,1648,1648,1648,0
20230727,171700,354616165,1648,1648,1648,1648,0
20230727,171600,354616165,1648,1648,1648,1648,0
20230727,171500,354616165,1648,1648,1648,1648,0
20230727,171400,354616165,1648,1648,1648,1648,0
20230727,171300,354616165,1648,1648,1648,1648,0
20230727,171200,354616165,1648,1648,1648,1648,0
20230727,171100,354616165,1648,1648,1648,1648,0
20230727,171000,354616165,1648,1648,1648,1648,0
20230727,170900,354616165,1648,1648,1648,1648,0
20230727,170800,354616165,1648,1648,1648,1648,0
20230727,170700,354616165,1648,1648,1648,1648,0
20230727,170600,354616165,1648,1648,1648,1648,0
20230727,170500,354616165,1648,1648,1648,1648,0
20230727,170400,354616165,1648,1648,1648,1648,0
20230727,170300,354616165,1648,1648,1648,1648,0
20230727,170200,354616165,1648,1648,1648,1648,0
20230727,170100,354616165,1648,1648,1648,1648,0
20230727,170000,354616165,1648,1648,1648,1648,0
20230727,165900,354616165,1648,1648,1648,1648,0
20230727,165800,354616165,1648,1648,1648,1648,0
20230727,165700,354616165,1648,1648,1648,1648,0
20230727,165600,354616165,1648,1648,1648,1648,0
20230727,165500,354616165,1648,1648,1648,1648,0
20230727,165400,354616165,1648,1648,1648,1648,0
20230727,165300,354616165,1648,1648,1648,1648,2493
20230727,165200,354616165,1648,1648,1648,1648,0
20230727,165100,354616165,1648,1648,1648,1648,0
20230727,165000,354616165,1648,1648,1648,1648,0
20230727,164900,354616165,1648,1648,1648,1648,0
20230727,164800,354616165,1648,1648,1648,1648,0
20230727,164700,354616165,1648,1648,1648,1648,0
20230727,164600,354616165,1648,1648,1648,1648,0
20230727,164500,354616165,1648,1648,1648,1648,0
20230727,164400,354616165,1648,1648,1648,1648,0
20230727,164300,354616165,1648,1648,1648,1648,0
20230727,164200,354616165,1648,1648,1648,1648,0
20230727,164100,354616165,1648,1648,1648,1648,0
20230727,164000,354616165,1648,1648,1648,1648,0
20230727,163900,354616165,1648,1648,1648,1648,0
20230727,163800,354616165,1648,1648,1648,1648,0
20230727,163700,354616165,1648,1648,1648,1648,0
20230727,163600,354616165,1648,1648,1648,1648,0
20230727,163500,354616165,1648,1648,1648,1648,0
20230727,163400,354616165,1648,1648,1648,1648,0
20230727,163300,354616165,1648,1648,1648,1648,0
20230727,163200,354616165,1648,1648,1648,1648,0
20230727,163100,354616165,1648,1648,1648,1648,0
20230727,163000,354616165,1648,1648,1648,1648,0
20230727,162900,354616165,1648,1648,1648,1648,0
20230727,162800,354616165,1648,1648,1648,1648,0
20230727,162700,354616165,1648,1648,1648,1648,0
20230727,162600,354616165,1648,1648,1648,1648,0
20230727,162500,354616165,1648,1648,1648,1648,0
20230727,162400,354616165,1648,1648,1648,1648,0
20230727,162300,354616165,1648,1648,1648,1648,2493
20230727,162200,354616165,1648,1648,1648,1648,0
20230727,162100,354616165,1648,1648,1648,1648,0
20230727,162000,354616165,1648,1648,1648,1648,0
20230727,161900,354616165,1648,1648,1648,1648,0
20230727,161800,354616165,1648,1648,1648,1648,0
20230727,161700,354616165,1648,1648,1648,1648,0
20230727,161600,354616165,1648,1648,1648,1648,0
20230727,161500,354616165,1648,1648,1648,1648,0
20230727,161400,354616165,1648,1648,1648,1648,0
20230727,161300,354616165,1648,1648,1648,1648,0
20230727,161200,354616165,1648,1648,1648,1648,0
20230727,161100,354616165,1648,1648,1648,1648,0
20230727,161000,354616165,1648,1648,1648,1648,0
20230727,160900,354616165,1648,1648,1648,1648,0
20230727,160800,354616165,1648,1648,1648,1648,0
20230727,160700,354616165,1648,1648,1648,1648,0
20230727,160600,354616165,1648,1648,1648,1648,0
20230727,160500,354616165,1648,1648,1648,1648,0
20230727,160400,354616165,1648,1648,1648,1648,0
20230727,160300,354616165,1648,1648,1648,1648,0
20230727,160200,354616165,1648,1648,1648,1648,0
20230727,160100,354616165,1648,1648,1648,1648,0
20230727,160000,354616165,1648,1648,1648,1648,0
20230727,155900,354616165,1648,1648,1648,1648,0
20230727,155800,354616165,1648,1648,1648,1648,0
20230727,155700,354616165,1648,1648,1648,1648,0
20230727,155600,354616165,1648,1648,1648,1648,0
20230727,155500,354616165,1648,1648,1648,1648,0
20230727,155400,354616165,1648,1648,1648,1648,0
20230727,155300,354616165,1648,1648,1648,1648,2493
20230727,155200,354616165,1648,1648,1648,1648,0
20230727,155100,354616165,1648,1648,1648,1648,0
20230727,155000,354616165,1648,1648,1648,1648,0
20230727,154900,354616165,1648,1648,1648,1648,0
20230727,154800,354616165,1648,1648,1648,1648,0
20230727,154700,354616165,1648,1648,1648,1648,0
20230727,154600,354616165,1648,1648,1648,1648,0
20230727,154500,354616165,1648,1648,1648,1648,0
20230727,154400,354616165,1648,1648,1648,1648,0
20230727,154300,354616165,1648,1648,1648,1648,0
20230727,154200,354616165,1648,1648,1648,1648,0
20230727,154100,354616165,1648,1648,1648,1648,0
20230727,154000,354616165,1648,1648,1648,1648,0
20230727,153900,354616165,1648,1648,1648,1648,0
20230727,153800,354616165,1648,1648,1648,1648,0
20230727,153700,354616165,1648,1648,1648,1648,0
20230727,153600,354616165,1648,1648,1648,1648,0
20230727,153500,354616165,1648,1648,1648,1648,0
20230727,153400,354616165,1648,1648,1648,1648,0
20230727,153300,354616165,1648,1648,1648,1648,0
20230727,153200,354616165,1648,1648,1648,1648,0
20230727,153100,354616165,1648,1648,1648,1648,0
20230727,153000,354616165,1648,1648,1648,1648,2493
20230727,152900,350507701,1662,1662,1662,1662,0
20230727,152800,350507701,1662,1662,1662,1662,0
20230727,152700,350507701,1662,1662,1662,1662,0
20230727,152600,350507701,1662,1662,1662,1662,0
20230727,152500,350507701,1662,1662,1662,1662,0
20230727,152400,350507701,1662,1662,1662,1662,0
20230727,152300,350507701,1662,1662,1662,1662,0
20230727,152200,350507701,1662,1662,1662,1662,0
20230727,152100,350507701,1662,1662,1662,1662,0
20230727,152000,350507701,1662,1662,1662,1662,0
20230727,151900,350507701,1662,1657,1662,1657,437
20230727,151800,349782629,1647,1657,1657,1647,148
20230727,151700,349538433,1646,1646,1646,1646,432
20230727,151600,348827361,1646,1646,1646,1646,9
20230727,151500,348812547,1656,1651,1657,1651,31100
20230727,151400,297290376,1651,1651,1651,1651,0
20230727,151300,297290376,1651,1651,1651,1651,50
20230727,151200,297207826,1652,1652,1652,1652,0
20230727,151100,297207826,1652,1650,1652,1644,702
20230727,151000,296049530,1650,1650,1650,1650,0
20230727,150900,296049530,1650,1650,1650,1650,0
20230727,150800,296049530,1650,1650,1650,1650,6
20230727,150700,296039630,1644,1644,1644,1644,1
20230727,150600,296037986,1645,1645,1645,1645,0
20230727,150500,296037986,1645,1651,1652,1645,80
20230727,150400,295906318,1647,1647,1647,1647,243
20230727,150300,295506097,1647,1647,1647,1645,726
20230727,150200,294310816,1647,1647,1647,1647,0
20230727,150100,294310816,1647,1647,1647,1647,300
20230727,150000,293816716,1647,1653,1653,1646,312
20230727,145900,293302786,1653,1651,1653,1651,123
20230727,145800,293099711,1653,1653,1653,1653,4
20230727,145700,293093099,1653,1652,1653,1651,931
20230727,145600,291555958,1651,1651,1651,1651,7
20230727,145500,291544401,1647,1651,1651,1647,4
20230727,145400,291537809,1653,1653,1653,1647,78
20230727,145300,291409331,1655,1655,1655,1655,1
20230727,145200,291407676,1655,1656,1656,1647,205
20230727,145100,291069997,1647,1657,1657,1647,503
20230727,145000,290241526,1657,1657,1657,1657,1
20230727,144900,290239869,1657,1658,1658,1657,11
20230727,144800,290221632,1658,1658,1658,1658,2
20230727,144700,290218316,1658,1658,1658,1658,1
20230727,144600,290216658,1658,1660,1660,1647,41
20230727,144500,290149059,1660,1660,1660,1660,1
20230727,144400,290147399,1662,1657,1662,1655,694
20230727,144300,288997951,1662,1662,1662,1662,12
20230727,144200,288978007,1662,1662,1662,1662,35
20230727,144100,288919837,1663,1661,1663,1661,1682
20230727,144000,286123026,1661,1661,1662,1661,502
20230727,143900,285288728,1659,1662,1662,1659,701
20230727,143800,284125766,1662,1662,1662,1662,1
20230727,143700,284124104,1662,1662,1662,1662,2
20230727,143600,284120780,1662,1659,1662,1659,201
20230727,143500,283787318,1662,1659,1662,1659,570
20230727,143400,282841653,1659,1659,1659,1659,2
20230727,143300,282838335,1659,1659,1659,1659,1
20230727,143200,282836676,1659,1659,1659,1659,2
20230727,143100,282833358,1657,1655,1657,1655,905
20230727,143000,281334133,1657,1658,1658,1657,3
20230727,142900,281329161,1658,1660,1660,1658,2
20230727,142800,281325843,1659,1655,1660,1655,780
20230727,142700,280031794,1659,1660,1662,1659,61
20230727,142600,279930587,1662,1661,1662,1661,2
20230727,142500,279927264,1646,1649,1661,1645,3964
20230727,142400,273387718,1665,1653,1665,1648,6006
20230727,142300,263485536,1665,1666,1666,1652,3606
20230727,142200,257524011,1666,1666,1666,1666,1101
20230727,142100,255689745,1667,1667,1667,1667,1
20230727,142000,255688078,1668,1668,1668,1668,2
20230727,141900,255684742,1668,1668,1668,1668,1
20230727,141800,255683074,1668,1668,1668,1668,8
20230727,141700,255669730,1668,1668,1668,1668,1
20230727,141600,255668062,1668,1668,1668,1668,1
20230727,141500,255666394,1668,1668,1668,1668,2
20230727,141400,255663058,1668,1668,1668,1668,1
20230727,141300,255661390,1668,1657,1668,1657,201
20230727,141200,255328322,1668,1668,1668,1657,229
20230727,141100,254947247,1668,1668,1668,1668,226
20230727,141000,254570279,1668,1668,1668,1668,1
20230727,140900,254568611,1668,1670,1670,1659,142
20230727,140800,254332313,1670,1660,1670,1660,301
20230727,140700,253832643,1670,1670,1670,1670,2
20230727,140600,253829303,1670,1670,1670,1670,1
20230727,140500,253827633,1670,1670,1670,1670,1
20230727,140400,253825963,1670,1670,1670,1670,2
20230727,140300,253822623,1670,1670,1670,1670,1
20230727,140200,253820953,1660,1670,1670,1660,1806
20230727,140100,250822933,1670,1670,1670,1670,1002
20230727,140000,249149593,1670,1670,1670,1670,1
20230727,135900,249147923,1660,1670,1670,1660,2898
20230727,135800,244335942,1670,1670,1670,1670,2
20230727,135700,244332602,1664,1670,1670,1664,401
20230727,135600,243665332,1670,1670,1670,1670,1
20230727,135500,243663662,1671,1672,1672,1671,2
20230727,135400,243660319,1672,1664,1672,1664,105
20230727,135300,243485591,1665,1672,1672,1665,798
20230727,135200,242156207,1667,1665,1667,1665,1771
20230727,135100,239204150,1667,1665,1667,1664,325
20230727,135000,238663135,1667,1667,1667,1667,58
20230727,134900,238566449,1667,1667,1667,1667,1
20230727,134800,238564782,1667,1667,1667,1667,10
20230727,134700,238548112,1666,1667,1667,1666,256
20230727,134600,238121564,1667,1667,1667,1667,3
20230727,134500,238116563,1667,1667,1667,1667,2
20230727,134400,238113229,1671,1667,1671,1667,551
20230727,134300,237194708,1667,1671,1671,1667,51
20230727,134200,237109687,1671,1671,1671,1671,1
20230727,134100,237108016,1671,1666,1671,1666,666
20230727,134000,235998450,1666,1666,1666,1666,382
20230727,133900,235362038,1666,1666,1666,1666,1102
20230727,133800,233526106,1666,1666,1666,1666,1
20230727,133700,233524440,1666,1666,1666,1666,1
20230727,133600,233522774,1666,1666,1666,1666,3
20230727,133500,233517776,1666,1669,1669,1666,101
20230727,133400,233349507,1669,1669,1669,1669,1
20230727,133300,233347838,1669,1669,1669,1669,2
20230727,133200,233344500,1669,1669,1669,1669,1
20230727,133100,233342831,1669,1669,1669,1669,1
20230727,133000,233341162,1669,1670,1670,1669,2
20230727,132900,233337823,1670,1670,1670,1670,1
20230727,132800,233336153,1671,1672,1672,1671,2
20230727,132700,233332810,1662,1673,1673,1662,1773
20230727,132600,230385853,1673,1673,1673,1673,41
20230727,132500,230317260,1673,1673,1673,1673,22
20230727,132400,230280454,1673,1673,1673,1673,1
20230727,132300,230278781,1662,1662,1662,1662,4740
20230727,132200,222400901,1662,1662,1662,1659,402
20230727,132100,221733541,1662,1662,1662,1662,51
20230727,132000,221648779,1662,1662,1662,1662,1
20230727,131900,221647117,1662,1662,1662,1662,207
20230727,131800,221303083,1662,1662,1662,1662,5622
20230727,131700,211959319,1662,1662,1662,1662,19
20230727,131600,211927741,1662,1662,1662,1662,125
20230727,131500,211719991,1662,1662,1662,1662,0
20230727,131400,211719991,1662,1664,1673,1662,2740
20230727,131300,207150969,1664,1664,1664,1664,0
20230727,131200,207150969,1664,1664,1664,1664,0
20230727,131100,207150969,1664,1664,1664,1664,0
20230727,131000,207150969,1664,1664,1664,1664,100
20230727,130900,206984569,1672,1672,1672,1672,80
20230727,130800,206850809,1672,1672,1672,1672,28
20230727,130700,206803993,1672,1672,1672,1672,0
20230727,130600,206803993,1672,1672,1672,1672,900
20230727,130500,205299193,1662,1662,1662,1662,500
20230727,130400,204468193,1672,1672,1672,1672,0
20230727,130300,204468193,1672,1672,1672,1672,1
20230727,130200,204466521,1662,1662,1662,1662,0
20230727,130100,204466521,1662,1662,1662,1662,0
20230727,130000,204466521,1662,1662,1662,1662,0
20230727,125900,204466521,1662,1662,1662,1662,0
20230727,125800,204466521,1662,1672,1673,1662,1325
20230727,125700,202256040,1672,1672,1672,1672,1
20230727,125600,202254368,1671,1671,1671,1671,508
20230727,125500,201405500,1670,1669,1670,1669,158
20230727,125400,201141658,1669,1669,1669,1669,1
20230727,125300,201139989,1668,1668,1668,1668,0
20230727,125200,201139989,1668,1668,1668,1668,13
20230727,125100,201118305,1668,1668,1668,1668,0
20230727,125000,201118305,1668,1668,1668,1668,1
20230727,124900,201116637,1665,1665,1665,1665,1
20230727,124800,201114972,1660,1660,1660,1660,0
20230727,124700,201114972,1660,1660,1660,1660,0
20230727,124600,201114972,1660,1660,1660,1660,0
20230727,124500,201114972,1660,1660,1660,1660,0
20230727,124400,201114972,1660,1660,1660,1660,0
20230727,124300,201114972,1660,1660,1660,1660,0
20230727,124200,201114972,1660,1660,1660,1660,0
20230727,124100,201114972,1660,1661,1661,1660,100
20230727,124000,200948962,1660,1660,1660,1660,0
20230727,123900,200948962,1660,1660,1660,1660,0
20230727,123800,200948962,1660,1662,1662,1660,59
20230727,123700,200850930,1652,1652,1652,1652,0
20230727,123600,200850930,1652,1652,1652,1652,0
20230727,123500,200850930,1652,1663,1663,1652,1124
20230727,123400,198991812,1650,1650,1650,1650,0
20230727,123300,198991812,1650,1650,1650,1650,0
20230727,123200,198991812,1650,1650,1650,1650,0
20230727,123100,198991812,1650,1650,1650,1650,0
20230727,123000,198991812,1650,1660,1660,1650,1001
20230727,122900,197337656,1660,1660,1660,1660,0
20230727,122800,197337656,1660,1660,1660,1660,0
20230727,122700,197337656,1660,1660,1660,1660,0
20230727,122600,197337656,1660,1660,1660,1660,122
20230727,122500,197135136,1659,1660,1660,1659,79
20230727,122400,197003997,1660,1660,1660,1660,0
20230727,122300,197003997,1660,1660,1660,1660,0
20230727,122200,197003997,1660,1660,1660,1660,0
20230727,122100,197003997,1660,1660,1660,1660,0
20230727,122000,197003997,1660,1661,1661,1660,223
20230727,121900,196633706,1662,1662,1662,1662,23
20230727,121800,196595480,1665,1666,1666,1665,63
20230727,121700,196490584,1665,1665,1665,1665,0
20230727,121600,196490584,1665,1665,1665,1665,0
20230727,121500,196490584,1665,1667,1668,1665,289
20230727,121400,196008781,1667,1667,1667,1667,406
20230727,121300,195331979,1668,1668,1668,1668,0
20230727,121200,195331979,1668,1668,1668,1668,101
20230727,121100,195163511,1670,1672,1672,1670,334
20230727,121000,194605651,1673,1673,1673,1673,0
20230727,120900,194605651,1673,1674,1674,1673,398
20230727,120800,193939697,1673,1673,1673,1673,0
20230727,120700,193939697,1673,1673,1673,1673,645
20230727,120600,192860612,1672,1673,1673,1672,250
20230727,120500,192442512,1673,1673,1673,1673,105
20230727,120400,192266847,1673,1674,1674,1673,221
20230727,120300,191897003,1675,1677,1677,1675,27
20230727,120200,191851756,1684,1684,1684,1684,0
20230727,120100,191851756,1684,1684,1684,1684,0
20230727,120000,191851756,1684,1684,1684,1684,50
20230727,115900,191767556,1684,1684,1684,1684,10
20230727,115800,191750716,1684,1686,1686,1684,542
20230727,115700,190837472,1689,1689,1689,1686,30
20230727,115600,190786832,1689,1689,1689,1689,41
20230727,115500,190717583,1685,1685,1685,1685,0
20230727,115400,190717583,1685,1690,1692,1685,1080
20230727,115300,188892222,1691,1690,1691,1690,2
20230727,115200,188888841,1685,1689,1689,1685,697
20230727,115100,187712356,1690,1689,1690,1689,530
20230727,115000,186817164,1688,1688,1688,1688,1528
20230727,114900,184237900,1688,1686,1688,1684,45
20230727,114800,184161970,1688,1688,1688,1688,50
20230727,114700,184077570,1688,1687,1688,1687,100
20230727,114600,183908780,1688,1687,1688,1687,360
20230727,114500,183301218,1687,1686,1687,1686,1723
20230727,114400,180396027,1685,1684,1685,1684,1045
20230727,114300,178635206,1684,1683,1684,1683,675
20230727,114200,177498706,1683,1683,1683,1683,300
20230727,114100,176993806,1683,1683,1683,1683,0
20230727,114000,176993806,1683,1683,1683,1683,11
20230727,113900,176975293,1682,1682,1682,1682,40
20230727,113800,176908013,1681,1681,1681,1681,20
20230727,113700,176874393,1680,1680,1680,1680,0
20230727,113600,176874393,1680,1680,1680,1680,0
20230727,113500,176874393,1680,1680,1680,1680,100
20230727,113400,176706393,1680,1680,1680,1680,252
20230727,113300,176283033,1680,1680,1680,1680,201
20230727,113200,175945353,1681,1681,1681,1681,75
20230727,113100,175819278,1681,1668,1681,1668,2050
20230727,113000,172398828,1668,1668,1668,1668,0
20230727,112900,172398828,1668,1672,1672,1668,139
20230727,112800,172166698,1672,1672,1672,1672,2
20230727,112700,172163354,1674,1677,1677,1674,2000
20230727,112600,168815298,1685,1685,1685,1685,2
20230727,112500,168811928,1685,1685,1685,1685,0
20230727,112400,168811928,1685,1685,1685,1685,52
20230727,112300,168724308,1685,1685,1685,1685,3
20230727,112200,168719253,1685,1685,1685,1685,400
20230727,112100,168045253,1685,1684,1685,1684,500
20230727,112000,167202754,1685,1681,1685,1681,1717
20230727,111900,164311560,1681,1681,1681,1681,12
20230727,111800,164291388,1681,1681,1681,1681,0
20230727,111700,164291388,1681,1681,1681,1681,1
20230727,111600,164289707,1681,1681,1681,1681,0
20230727,111500,164289707,1681,1681,1681,1681,0
20230727,111400,164289707,1681,1681,1681,1681,1
20230727,111300,164288026,1681,1681,1681,1681,50
20230727,111200,164203976,1681,1681,1682,1681,882
20230727,111100,162720713,1680,1680,1680,1680,510
20230727,111000,161863913,1680,1679,1680,1675,1495
20230727,110900,159354263,1680,1680,1680,1680,0
20230727,110800,159354263,1680,1677,1680,1677,1201
20230727,110700,157336600,1675,1675,1675,1675,1
20230727,110600,157334925,1680,1677,1680,1677,1710
20230727,110500,154462518,1661,1661,1661,1661,0
20230727,110400,154462518,1661,1678,1678,1661,2751
20230727,110300,149872157,1678,1678,1678,1678,1
20230727,110200,149870479,1676,1676,1676,1676,0
20230727,110100,149870479,1676,1676,1676,1676,0
20230727,110000,149870479,1676,1676,1676,1676,546
20230727,105900,148955383,1676,1673,1676,1673,501
20230727,105800,148115734,1674,1674,1674,1674,2
20230727,105700,148112386,1674,1674,1674,1674,4
20230727,105600,148105690,1674,1674,1674,1674,2
20230727,105500,148102342,1671,1671,1671,1671,0
20230727,105400,148102342,1671,1672,1672,1671,3
20230727,105300,148097328,1672,1672,1672,1672,0
20230727,105200,148097328,1672,1672,1672,1672,1
20230727,105100,148095656,1675,1675,1675,1675,1
20230727,105000,148093981,1675,1675,1675,1675,111
20230727,104900,147908056,1676,1676,1676,1676,0
20230727,104800,147908056,1676,1672,1677,1672,102
20230727,104700,147737062,1679,1677,1679,1675,1244
20230727,104600,145652164,1679,1681,1681,1679,27
20230727,104500,145606779,1682,1682,1682,1682,0
20230727,104400,145606779,1682,1682,1682,1682,0
20230727,104300,145606779,1682,1681,1682,1681,1000
20230727,104200,143924976,1683,1681,1683,1681,229
20230727,104100,143539574,1681,1676,1681,1676,5153
20230727,104000,134890177,1676,1676,1676,1676,34
20230727,103900,134833193,1676,1675,1676,1675,229
20230727,103800,134449616,1675,1674,1675,1674,501
20230727,103700,133610467,1675,1675,1675,1675,0
20230727,103600,133610467,1675,1675,1675,1675,46
20230727,103500,133533417,1675,1675,1675,1673,70
20230727,103400,133416282,1675,1674,1675,1674,1540
20230727,103300,130837001,1675,1675,1675,1675,0
20230727,103200,130837001,1675,1675,1675,1675,14
20230727,103100,130813551,1675,1669,1675,1663,2872
20230727,103000,126016614,1669,1662,1669,1662,3063
20230727,102900,120908976,1663,1663,1663,1663,0
20230727,102800,120908976,1663,1663,1663,1663,1
20230727,102700,120907313,1662,1662,1662,1662,0
20230727,102600,120907313,1662,1662,1662,1662,0
20230727,102500,120907313,1662,1662,1662,1662,20
20230727,102400,120874073,1667,1667,1667,1667,0
20230727,102300,120874073,1667,1669,1669,1667,152
20230727,102200,120620489,1669,1668,1669,1668,101
20230727,102100,120452020,1667,1667,1667,1667,100
20230727,102000,120285320,1662,1662,1662,1662,16
20230727,101900,120258728,1665,1665,1665,1665,2
20230727,101800,120255398,1665,1669,1669,1665,43
20230727,101700,120183643,1669,1669,1670,1669,460
20230727,101600,119415523,1669,1669,1669,1669,10
20230727,101500,119398833,1670,1670,1670,1670,0
20230727,101400,119398833,1670,1669,1670,1669,599
20230727,101300,118398514,1669,1669,1669,1669,31
20230727,101200,118346775,1669,1669,1670,1669,791
20230727,101100,117025945,1670,1669,1670,1669,430
20230727,101000,116307935,1666,1670,1670,1666,740
20230727,100900,115072159,1673,1673,1673,1673,0
20230727,100800,115072159,1673,1666,1673,1666,1009
20230727,100700,113387270,1666,1666,1666,1666,0
20230727,100600,113387270,1666,1666,1666,1666,2
20230727,100500,113383938,1668,1670,1670,1665,7052
20230727,100400,101639642,1665,1667,1670,1660,861
20230727,100300,100205755,1667,1668,1671,1667,2673
20230727,100200,95744957,1667,1663,1667,1663,3437
20230727,100100,90022691,1660,1660,1660,1660,355
20230727,100000,89433391,1660,1661,1661,1660,1891
20230727,095900,86293280,1660,1663,1664,1660,3582
20230727,095800,80346375,1663,1659,1663,1658,1509
20230727,095700,77838979,1660,1660,1660,1660,359
20230727,095600,77243039,1660,1650,1660,1650,416
20230727,095500,76552489,1650,1650,1650,1650,0
20230727,095400,76552489,1650,1653,1661,1650,239
20230727,095300,76157242,1653,1657,1661,1653,515
20230727,095200,75302998,1656,1644,1656,1644,500
20230727,095100,74475232,1633,1633,1633,1633,0
20230727,095000,74475232,1633,1638,1638,1633,5
20230727,094900,74467062,1633,1633,1633,1633,0
20230727,094800,74467062,1633,1644,1644,1633,166
20230727,094700,74194837,1650,1650,1650,1650,0
20230727,094600,74194837,1650,1650,1650,1650,400
20230727,094500,73534837,1635,1651,1651,1631,518
20230727,094400,72684986,1652,1652,1652,1652,2
20230727,094300,72681682,1653,1653,1653,1653,0
20230727,094200,72681682,1653,1653,1653,1653,0
20230727,094100,72681682,1653,1654,1654,1653,37
20230727,094000,72620520,1653,1655,1655,1653,1007
20230727,093900,70954029,1659,1658,1659,1657,284
20230727,093800,70482888,1659,1653,1661,1653,2306
20230727,093700,66660261,1653,1653,1653,1653,94
20230727,093600,66504879,1653,1653,1653,1653,0
20230727,093500,66504879,1653,1653,1653,1653,1
20230727,093400,66503226,1647,1647,1647,1647,0
20230727,093300,66503226,1647,1651,1651,1647,1030
20230727,093200,64803404,1653,1655,1655,1653,1562
20230727,093100,62221218,1656,1653,1656,1653,141
20230727,093000,61987765,1653,1653,1653,1653,35
20230727,092900,61929910,1655,1653,1655,1653,4
20230727,092800,61923294,1653,1653,1653,1651,966
20230727,092700,60327208,1653,1653,1653,1653,4
20230727,092600,60320596,1653,1653,1653,1653,2
20230727,092500,60317290,1659,1659,1660,1659,1636
20230727,092400,57601593,1660,1658,1660,1658,100
20230727,092300,57435736,1658,1654,1658,1654,686
20230727,092200,56301084,1658,1658,1659,1658,986
20230727,092100,54665561,1659,1647,1659,1647,3206
20230727,092000,49367488,1647,1646,1647,1646,51
20230727,091900,49283492,1647,1647,1647,1647,51
20230727,091800,49199495,1641,1645,1647,1641,957
20230727,091700,47625043,1643,1646,1646,1643,437
20230727,091600,46907022,1646,1645,1646,1645,259
20230727,091500,46480912,1645,1644,1645,1644,1828
20230727,091400,43474009,1643,1636,1643,1636,1973
20230727,091300,40240732,1636,1636,1636,1636,0
20230727,091200,40240732,1636,1630,1637,1630,10192
20230727,091100,23619517,1629,1627,1629,1626,223
20230727,091000,23256763,1627,1627,1627,1627,110
20230727,090900,23077793,1627,1625,1628,1624,3811
20230727,090800,16874963,1627,1627,1627,1611,2252
20230727,090700,13219227,1621,1630,1630,1621,2950
20230727,090600,8411693,1630,1630,1630,1630,1187
20230727,090500,6476883,1629,1629,1629,1629,0
20230727,090400,6476883,1629,1629,1636,1629,1286
20230727,090300,4381868,1629,1637,1637,1629,186
20230727,090200,4078536,1617,1626,1638,1612,536
20230727,090100,3210146,1625,1620,1625,1620,558
20230727,090000,2304022,1617,1611,1617,1611,1430