KissMeData/013360/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185300,416733706,1725,1725,1725,1725,2104
20230728,185200,416733706,1725,1725,1725,1725,0
20230728,185100,416733706,1725,1725,1725,1725,0
20230728,185000,416733706,1725,1725,1725,1725,0
20230728,184900,416733706,1725,1725,1725,1725,0
20230728,184800,416733706,1725,1725,1725,1725,0
20230728,184700,416733706,1725,1725,1725,1725,0
20230728,184600,416733706,1725,1725,1725,1725,0
20230728,184500,416733706,1725,1725,1725,1725,0
20230728,184400,416733706,1725,1725,1725,1725,0
20230728,184300,416733706,1725,1725,1725,1725,0
20230728,184200,416733706,1725,1725,1725,1725,0
20230728,184100,416733706,1725,1725,1725,1725,0
20230728,184000,416733706,1725,1725,1725,1725,0
20230728,183900,416733706,1725,1725,1725,1725,0
20230728,183800,416733706,1725,1725,1725,1725,0
20230728,183700,416733706,1725,1725,1725,1725,0
20230728,183600,416733706,1725,1725,1725,1725,0
20230728,183500,416733706,1725,1725,1725,1725,0
20230728,183400,416733706,1725,1725,1725,1725,0
20230728,183300,416733706,1725,1725,1725,1725,0
20230728,183200,416733706,1725,1725,1725,1725,0
20230728,183100,416733706,1725,1725,1725,1725,0
20230728,183000,416733706,1725,1725,1725,1725,0
20230728,182900,416733706,1725,1725,1725,1725,0
20230728,182800,416733706,1725,1725,1725,1725,0
20230728,182700,416733706,1725,1725,1725,1725,0
20230728,182600,416733706,1725,1725,1725,1725,0
20230728,182500,416733706,1725,1725,1725,1725,0
20230728,182400,416733706,1725,1725,1725,1725,0
20230728,182300,416733706,1725,1725,1725,1725,2104
20230728,182200,416733706,1725,1725,1725,1725,0
20230728,182100,416733706,1725,1725,1725,1725,0
20230728,182000,416733706,1725,1725,1725,1725,0
20230728,181900,416733706,1725,1725,1725,1725,0
20230728,181800,416733706,1725,1725,1725,1725,0
20230728,181700,416733706,1725,1725,1725,1725,0
20230728,181600,416733706,1725,1725,1725,1725,0
20230728,181500,416733706,1725,1725,1725,1725,0
20230728,181400,416733706,1725,1725,1725,1725,0
20230728,181300,416733706,1725,1725,1725,1725,0
20230728,181200,416733706,1725,1725,1725,1725,0
20230728,181100,416733706,1725,1725,1725,1725,0
20230728,181000,416733706,1725,1725,1725,1725,0
20230728,180900,416733706,1725,1725,1725,1725,0
20230728,180800,416733706,1725,1725,1725,1725,0
20230728,180700,416733706,1725,1725,1725,1725,0
20230728,180600,416733706,1725,1725,1725,1725,0
20230728,180500,416733706,1725,1725,1725,1725,0
20230728,180400,416733706,1725,1725,1725,1725,0
20230728,180300,416733706,1725,1725,1725,1725,0
20230728,180200,416733706,1725,1725,1725,1725,0
20230728,180100,416733706,1725,1725,1725,1725,0
20230728,180000,416733706,1725,1725,1725,1725,0
20230728,175900,416733706,1725,1725,1725,1725,0
20230728,175800,416733706,1725,1725,1725,1725,0
20230728,175700,416733706,1725,1725,1725,1725,0
20230728,175600,416733706,1725,1725,1725,1725,0
20230728,175500,416733706,1725,1725,1725,1725,0
20230728,175400,416733706,1725,1725,1725,1725,0
20230728,175300,416733706,1725,1725,1725,1725,2104
20230728,175200,416733706,1725,1725,1725,1725,0
20230728,175100,416733706,1725,1725,1725,1725,0
20230728,175000,416733706,1725,1725,1725,1725,0
20230728,174900,416733706,1725,1725,1725,1725,0
20230728,174800,416733706,1725,1725,1725,1725,0
20230728,174700,416733706,1725,1725,1725,1725,0
20230728,174600,416733706,1725,1725,1725,1725,0
20230728,174500,416733706,1725,1725,1725,1725,0
20230728,174400,416733706,1725,1725,1725,1725,0
20230728,174300,416733706,1725,1725,1725,1725,0
20230728,174200,416733706,1725,1725,1725,1725,0
20230728,174100,416733706,1725,1725,1725,1725,0
20230728,174000,416733706,1725,1725,1725,1725,0
20230728,173900,416733706,1725,1725,1725,1725,0
20230728,173800,416733706,1725,1725,1725,1725,0
20230728,173700,416733706,1725,1725,1725,1725,0
20230728,173600,416733706,1725,1725,1725,1725,0
20230728,173500,416733706,1725,1725,1725,1725,0
20230728,173400,416733706,1725,1725,1725,1725,0
20230728,173300,416733706,1725,1725,1725,1725,0
20230728,173200,416733706,1725,1725,1725,1725,0
20230728,173100,416733706,1725,1725,1725,1725,0
20230728,173000,416733706,1725,1725,1725,1725,0
20230728,172900,416733706,1725,1725,1725,1725,0
20230728,172800,416733706,1725,1725,1725,1725,0
20230728,172700,416733706,1725,1725,1725,1725,0
20230728,172600,416733706,1725,1725,1725,1725,0
20230728,172500,416733706,1725,1725,1725,1725,0
20230728,172400,416733706,1725,1725,1725,1725,0
20230728,172300,416733706,1725,1725,1725,1725,2104
20230728,172200,416733706,1725,1725,1725,1725,0
20230728,172100,416733706,1725,1725,1725,1725,0
20230728,172000,416733706,1725,1725,1725,1725,0
20230728,171900,416733706,1725,1725,1725,1725,0
20230728,171800,416733706,1725,1725,1725,1725,0
20230728,171700,416733706,1725,1725,1725,1725,0
20230728,171600,416733706,1725,1725,1725,1725,0
20230728,171500,416733706,1725,1725,1725,1725,0
20230728,171400,416733706,1725,1725,1725,1725,0
20230728,171300,416733706,1725,1725,1725,1725,0
20230728,171200,416733706,1725,1725,1725,1725,0
20230728,171100,416733706,1725,1725,1725,1725,0
20230728,171000,416733706,1725,1725,1725,1725,0
20230728,170900,416733706,1725,1725,1725,1725,0
20230728,170800,416733706,1725,1725,1725,1725,0
20230728,170700,416733706,1725,1725,1725,1725,0
20230728,170600,416733706,1725,1725,1725,1725,0
20230728,170500,416733706,1725,1725,1725,1725,0
20230728,170400,416733706,1725,1725,1725,1725,0
20230728,170300,416733706,1725,1725,1725,1725,0
20230728,170200,416733706,1725,1725,1725,1725,0
20230728,170100,416733706,1725,1725,1725,1725,0
20230728,170000,416733706,1725,1725,1725,1725,0
20230728,165900,416733706,1725,1725,1725,1725,0
20230728,165800,416733706,1725,1725,1725,1725,0
20230728,165700,416733706,1725,1725,1725,1725,0
20230728,165600,416733706,1725,1725,1725,1725,0
20230728,165500,416733706,1725,1725,1725,1725,0
20230728,165400,416733706,1725,1725,1725,1725,0
20230728,165300,416733706,1725,1725,1725,1725,2104
20230728,165200,416733706,1725,1725,1725,1725,0
20230728,165100,416733706,1725,1725,1725,1725,0
20230728,165000,416733706,1725,1725,1725,1725,0
20230728,164900,416733706,1725,1725,1725,1725,0
20230728,164800,416733706,1725,1725,1725,1725,0
20230728,164700,416733706,1725,1725,1725,1725,0
20230728,164600,416733706,1725,1725,1725,1725,0
20230728,164500,416733706,1725,1725,1725,1725,0
20230728,164400,416733706,1725,1725,1725,1725,0
20230728,164300,416733706,1725,1725,1725,1725,0
20230728,164200,416733706,1725,1725,1725,1725,0
20230728,164100,416733706,1725,1725,1725,1725,0
20230728,164000,416733706,1725,1725,1725,1725,0
20230728,163900,416733706,1725,1725,1725,1725,0
20230728,163800,416733706,1725,1725,1725,1725,0
20230728,163700,416733706,1725,1725,1725,1725,0
20230728,163600,416733706,1725,1725,1725,1725,0
20230728,163500,416733706,1725,1725,1725,1725,0
20230728,163400,416733706,1725,1725,1725,1725,0
20230728,163300,416733706,1725,1725,1725,1725,0
20230728,163200,416733706,1725,1725,1725,1725,0
20230728,163100,416733706,1725,1725,1725,1725,0
20230728,163000,416733706,1725,1725,1725,1725,0
20230728,162900,416733706,1725,1725,1725,1725,0
20230728,162800,416733706,1725,1725,1725,1725,0
20230728,162700,416733706,1725,1725,1725,1725,0
20230728,162600,416733706,1725,1725,1725,1725,0
20230728,162500,416733706,1725,1725,1725,1725,0
20230728,162400,416733706,1725,1725,1725,1725,0
20230728,162300,416733706,1725,1725,1725,1725,2104
20230728,162200,416733706,1725,1725,1725,1725,0
20230728,162100,416733706,1725,1725,1725,1725,0
20230728,162000,416733706,1725,1725,1725,1725,0
20230728,161900,416733706,1725,1725,1725,1725,0
20230728,161800,416733706,1725,1725,1725,1725,0
20230728,161700,416733706,1725,1725,1725,1725,0
20230728,161600,416733706,1725,1725,1725,1725,0
20230728,161500,416733706,1725,1725,1725,1725,0
20230728,161400,416733706,1725,1725,1725,1725,0
20230728,161300,416733706,1725,1725,1725,1725,0
20230728,161200,416733706,1725,1725,1725,1725,0
20230728,161100,416733706,1725,1725,1725,1725,0
20230728,161000,416733706,1725,1725,1725,1725,0
20230728,160900,416733706,1725,1725,1725,1725,0
20230728,160800,416733706,1725,1725,1725,1725,0
20230728,160700,416733706,1725,1725,1725,1725,0
20230728,160600,416733706,1725,1725,1725,1725,0
20230728,160500,416733706,1725,1725,1725,1725,0
20230728,160400,416733706,1725,1725,1725,1725,0
20230728,160300,416733706,1725,1725,1725,1725,0
20230728,160200,416733706,1725,1725,1725,1725,0
20230728,160100,416733706,1725,1725,1725,1725,0
20230728,160000,416733706,1725,1725,1725,1725,0
20230728,155900,416733706,1725,1725,1725,1725,0
20230728,155800,416733706,1725,1725,1725,1725,0
20230728,155700,416733706,1725,1725,1725,1725,0
20230728,155600,416733706,1725,1725,1725,1725,0
20230728,155500,416733706,1725,1725,1725,1725,0
20230728,155400,416733706,1725,1725,1725,1725,0
20230728,155300,416733706,1725,1725,1725,1725,2104
20230728,155200,416733706,1725,1725,1725,1725,0
20230728,155100,416733706,1725,1725,1725,1725,0
20230728,155000,416733706,1725,1725,1725,1725,0
20230728,154900,416733706,1725,1725,1725,1725,0
20230728,154800,416733706,1725,1725,1725,1725,0
20230728,154700,416733706,1725,1725,1725,1725,0
20230728,154600,416733706,1725,1725,1725,1725,0
20230728,154500,416733706,1725,1725,1725,1725,0
20230728,154400,416733706,1725,1725,1725,1725,0
20230728,154300,416733706,1725,1725,1725,1725,0
20230728,154200,416733706,1725,1725,1725,1725,0
20230728,154100,416733706,1725,1725,1725,1725,0
20230728,154000,416733706,1725,1725,1725,1725,0
20230728,153900,416733706,1725,1725,1725,1725,0
20230728,153800,416733706,1725,1725,1725,1725,0
20230728,153700,416733706,1725,1725,1725,1725,0
20230728,153600,416733706,1725,1725,1725,1725,0
20230728,153500,416733706,1725,1725,1725,1725,0
20230728,153400,416733706,1725,1725,1725,1725,0
20230728,153300,416733706,1725,1725,1725,1725,0
20230728,153200,416733706,1725,1725,1725,1725,0
20230728,153100,416733706,1725,1725,1725,1725,0
20230728,153000,416733706,1725,1725,1725,1725,2104
20230728,152900,413104306,1725,1725,1725,1725,0
20230728,152800,413104306,1725,1725,1725,1725,0
20230728,152700,413104306,1725,1725,1725,1725,0
20230728,152600,413104306,1725,1725,1725,1725,0
20230728,152500,413104306,1725,1725,1725,1725,0
20230728,152400,413104306,1725,1725,1725,1725,0
20230728,152300,413104306,1725,1725,1725,1725,0
20230728,152200,413104306,1725,1725,1725,1725,0
20230728,152100,413104306,1725,1725,1725,1725,0
20230728,152000,413104306,1725,1725,1725,1725,0
20230728,151900,413104306,1725,1732,1732,1725,2001
20230728,151800,409650373,1728,1728,1728,1728,54
20230728,151700,409557061,1728,1732,1732,1728,1451
20230728,151600,407049282,1728,1730,1730,1728,1005
20230728,151500,405310642,1732,1732,1732,1732,0
20230728,151400,405310642,1732,1732,1732,1732,0
20230728,151300,405310642,1732,1732,1732,1732,50
20230728,151200,405224042,1732,1732,1732,1732,79
20230728,151100,405087214,1734,1734,1734,1734,0
20230728,151000,405087214,1734,1734,1734,1734,140
20230728,150900,404844454,1734,1734,1734,1734,0
20230728,150800,404844454,1734,1734,1734,1734,0
20230728,150700,404844454,1734,1734,1734,1734,1
20230728,150600,404842720,1734,1734,1734,1734,0
20230728,150500,404842720,1734,1734,1734,1734,58
20230728,150400,404742148,1731,1731,1731,1731,50
20230728,150300,404655598,1731,1731,1731,1731,0
20230728,150200,404655598,1731,1731,1731,1731,0
20230728,150100,404655598,1731,1731,1731,1731,0
20230728,150000,404655598,1731,1731,1731,1731,0
20230728,145900,404655598,1731,1733,1734,1731,266
20230728,145800,404194407,1734,1734,1734,1734,0
20230728,145700,404194407,1734,1734,1734,1734,0
20230728,145600,404194407,1734,1734,1734,1734,0
20230728,145500,404194407,1734,1734,1734,1734,0
20230728,145400,404194407,1734,1734,1734,1734,0
20230728,145300,404194407,1734,1734,1734,1734,0
20230728,145200,404194407,1734,1734,1734,1734,100
20230728,145100,404021007,1727,1727,1727,1727,1000
20230728,145000,402294007,1728,1729,1729,1728,1900
20230728,144900,399009907,1732,1732,1732,1732,0
20230728,144800,399009907,1732,1731,1732,1731,200
20230728,144700,398663607,1730,1730,1730,1730,1100
20230728,144600,396760607,1727,1727,1727,1727,1
20230728,144500,396758880,1729,1729,1729,1729,816
20230728,144400,395348016,1729,1729,1729,1729,289
20230728,144300,394848335,1726,1726,1726,1726,0
20230728,144200,394848335,1726,1726,1726,1726,0
20230728,144100,394848335,1726,1725,1726,1724,3557
20230728,144000,388711955,1725,1724,1725,1724,226
20230728,143900,388322205,1725,1725,1725,1725,30
20230728,143800,388270455,1725,1726,1726,1725,953
20230728,143700,386626095,1727,1727,1727,1727,50
20230728,143600,386539745,1727,1727,1727,1727,0
20230728,143500,386539745,1727,1727,1727,1727,161
20230728,143400,386261698,1729,1729,1729,1729,10
20230728,143300,386244408,1727,1727,1727,1727,0
20230728,143200,386244408,1727,1727,1727,1727,500
20230728,143100,385380908,1727,1727,1727,1727,98
20230728,143000,385211662,1727,1727,1727,1727,1
20230728,142900,385209935,1726,1726,1726,1726,430
20230728,142800,384467755,1726,1726,1726,1726,1509
20230728,142700,381863221,1726,1726,1726,1726,93
20230728,142600,381702703,1726,1727,1727,1726,11
20230728,142500,381683716,1726,1726,1726,1726,14
20230728,142400,381659552,1726,1726,1726,1726,86
20230728,142300,381511116,1726,1726,1726,1726,74
20230728,142200,381383392,1726,1726,1726,1726,120
20230728,142100,381176272,1728,1727,1728,1727,1081
20230728,142000,379309355,1728,1730,1730,1728,160
20230728,141900,379032815,1730,1732,1732,1728,5055
20230728,141800,370285486,1733,1734,1734,1733,1079
20230728,141700,368415558,1735,1734,1735,1734,563
20230728,141600,367439315,1734,1734,1734,1734,0
20230728,141500,367439315,1734,1734,1734,1734,0
20230728,141400,367439315,1734,1734,1734,1734,0
20230728,141300,367439315,1734,1734,1734,1734,0
20230728,141200,367439315,1734,1734,1734,1734,175
20230728,141100,367135865,1735,1735,1735,1735,52
20230728,141000,367045645,1735,1734,1735,1734,25
20230728,140900,367002275,1735,1735,1735,1735,1010
20230728,140800,365249925,1735,1736,1736,1735,71
20230728,140700,365126710,1736,1736,1736,1736,30
20230728,140600,365074630,1736,1737,1737,1736,1963
20230728,140500,361665561,1736,1738,1738,1736,6893
20230728,140400,349685529,1739,1739,1739,1739,0
20230728,140300,349685529,1739,1739,1739,1739,0
20230728,140200,349685529,1739,1739,1739,1739,0
20230728,140100,349685529,1739,1739,1739,1739,0
20230728,140000,349685529,1739,1739,1739,1739,0
20230728,135900,349685529,1739,1739,1739,1739,0
20230728,135800,349685529,1739,1739,1739,1739,0
20230728,135700,349685529,1739,1739,1739,1739,0
20230728,135600,349685529,1739,1739,1739,1739,10
20230728,135500,349668139,1739,1739,1739,1739,0
20230728,135400,349668139,1739,1739,1739,1739,1
20230728,135300,349666400,1738,1738,1738,1738,305
20230728,135200,349136310,1738,1738,1738,1738,800
20230728,135100,347745910,1740,1740,1740,1740,0
20230728,135000,347745910,1740,1740,1740,1740,0
20230728,134900,347745910,1740,1740,1740,1740,20
20230728,134800,347711110,1740,1740,1740,1740,5
20230728,134700,347702410,1741,1736,1741,1736,98
20230728,134600,347532192,1737,1739,1739,1737,2267
20230728,134500,343592613,1737,1737,1737,1737,0
20230728,134400,343592613,1737,1737,1737,1737,100
20230728,134300,343418913,1739,1739,1739,1739,0
20230728,134200,343418913,1739,1739,1739,1739,100
20230728,134100,343245013,1740,1740,1740,1740,0
20230728,134000,343245013,1740,1740,1740,1740,20
20230728,133900,343210213,1741,1741,1741,1741,0
20230728,133800,343210213,1741,1741,1741,1741,1
20230728,133700,343208472,1741,1737,1741,1737,1645
20230728,133600,340344809,1737,1737,1737,1737,265
20230728,133500,339884504,1737,1737,1737,1737,8
20230728,133400,339870608,1737,1740,1740,1737,2107
20230728,133300,336208874,1740,1740,1740,1740,0
20230728,133200,336208874,1740,1739,1740,1739,500
20230728,133100,335338927,1739,1739,1739,1739,626
20230728,133000,334250313,1738,1737,1738,1737,138
20230728,132900,334010602,1737,1737,1737,1737,0
20230728,132800,334010602,1737,1737,1737,1737,0
20230728,132700,334010602,1737,1737,1737,1737,67
20230728,132600,333894223,1738,1738,1738,1738,0
20230728,132500,333894223,1738,1738,1738,1738,728
20230728,132400,332628959,1739,1739,1739,1739,0
20230728,132300,332628959,1739,1738,1739,1738,910
20230728,132200,331047373,1738,1738,1738,1738,0
20230728,132100,331047373,1738,1735,1738,1735,973
20230728,132000,329358743,1736,1736,1736,1736,1
20230728,131900,329357007,1730,1736,1736,1730,201
20230728,131800,329009271,1728,1728,1728,1728,0
20230728,131700,329009271,1728,1728,1728,1728,0
20230728,131600,329009271,1728,1728,1728,1728,220
20230728,131500,328629111,1736,1736,1736,1736,0
20230728,131400,328629111,1736,1736,1736,1736,5
20230728,131300,328620431,1727,1727,1727,1727,0
20230728,131200,328620431,1727,1727,1727,1727,50
20230728,131100,328534081,1727,1727,1727,1727,0
20230728,131000,328534081,1727,1727,1727,1727,31
20230728,130900,328480544,1728,1728,1728,1728,50
20230728,130800,328394144,1735,1730,1735,1730,6
20230728,130700,328383759,1730,1730,1731,1730,699
20230728,130600,327174479,1730,1730,1730,1730,11
20230728,130500,327155449,1730,1730,1730,1730,0
20230728,130400,327155449,1730,1730,1730,1730,0
20230728,130300,327155449,1730,1730,1730,1730,0
20230728,130200,327155449,1730,1730,1730,1730,134
20230728,130100,326923629,1729,1729,1729,1729,2
20230728,130000,326920171,1726,1728,1729,1726,1241
20230728,125900,324775510,1726,1726,1726,1725,261
20230728,125800,324325049,1726,1729,1729,1726,53
20230728,125700,324233541,1730,1730,1730,1730,0
20230728,125600,324233541,1730,1730,1730,1730,0
20230728,125500,324233541,1730,1730,1730,1730,0
20230728,125400,324233541,1730,1730,1730,1730,0
20230728,125300,324233541,1730,1730,1730,1730,0
20230728,125200,324233541,1730,1730,1730,1730,0
20230728,125100,324233541,1730,1730,1730,1730,0
20230728,125000,324233541,1730,1730,1730,1730,60
20230728,124900,324129741,1730,1730,1730,1730,0
20230728,124800,324129741,1730,1730,1730,1730,0
20230728,124700,324129741,1730,1730,1730,1730,0
20230728,124600,324129741,1730,1730,1730,1730,1
20230728,124500,324128011,1730,1730,1730,1730,0
20230728,124400,324128011,1730,1732,1732,1730,1999
20230728,124300,320669739,1736,1736,1736,1736,103
20230728,124200,320490931,1738,1738,1738,1738,0
20230728,124100,320490931,1738,1738,1738,1738,15
20230728,124000,320464861,1738,1739,1739,1738,669
20230728,123900,319302089,1740,1740,1741,1740,254
20230728,123800,318860023,1739,1738,1739,1738,1082
20230728,123700,316978840,1738,1738,1738,1737,92
20230728,123600,316818945,1739,1736,1739,1736,540
20230728,123500,315880822,1736,1729,1736,1729,6594
20230728,123400,304460689,1730,1730,1730,1730,0
20230728,123300,304460689,1730,1730,1730,1730,0
20230728,123200,304460689,1730,1730,1730,1730,205
20230728,123100,304106039,1730,1730,1730,1730,0
20230728,123000,304106039,1730,1730,1730,1730,257
20230728,122900,303661429,1729,1726,1729,1726,2461
20230728,122800,299411874,1726,1726,1726,1726,0
20230728,122700,299411874,1726,1718,1726,1718,7319
20230728,122600,286804042,1722,1722,1722,1722,0
20230728,122500,286804042,1722,1722,1722,1722,34
20230728,122400,286745494,1718,1718,1718,1718,0
20230728,122300,286745494,1718,1718,1718,1718,0
20230728,122200,286745494,1718,1718,1718,1718,1
20230728,122100,286743776,1722,1722,1722,1722,214
20230728,122000,286375268,1722,1722,1722,1722,1000
20230728,121900,284653268,1722,1722,1722,1722,0
20230728,121800,284653268,1722,1722,1722,1722,0
20230728,121700,284653268,1722,1722,1722,1722,0
20230728,121600,284653268,1722,1722,1722,1722,800
20230728,121500,283275668,1705,1721,1721,1705,1329
20230728,121400,281005073,1720,1720,1720,1720,79
20230728,121300,280869193,1720,1720,1720,1719,111
20230728,121200,280678281,1720,1720,1720,1720,0
20230728,121100,280678281,1720,1720,1720,1720,224
20230728,121000,280293001,1720,1720,1720,1720,4
20230728,120900,280286121,1720,1720,1720,1720,0
20230728,120800,280286121,1720,1720,1720,1720,0
20230728,120700,280286121,1720,1720,1720,1720,0
20230728,120600,280286121,1720,1721,1722,1720,1537
20230728,120500,277639954,1720,1720,1720,1720,0
20230728,120400,277639954,1720,1720,1720,1720,0
20230728,120300,277639954,1720,1719,1720,1719,74
20230728,120200,277512679,1719,1719,1719,1719,0
20230728,120100,277512679,1719,1719,1719,1719,0
20230728,120000,277512679,1719,1719,1719,1719,51
20230728,115900,277425010,1718,1718,1718,1718,1
20230728,115800,277423292,1717,1717,1717,1717,51
20230728,115700,277335725,1717,1716,1717,1716,2
20230728,115600,277332292,1715,1715,1715,1715,0
20230728,115500,277332292,1715,1715,1715,1715,0
20230728,115400,277332292,1715,1715,1715,1715,0
20230728,115300,277332292,1715,1715,1715,1715,23
20230728,115200,277292847,1717,1716,1717,1715,30
20230728,115100,277241345,1717,1718,1718,1717,102
20230728,115000,277066210,1718,1718,1718,1717,83
20230728,114900,276923619,1718,1718,1718,1718,0
20230728,114800,276923619,1718,1718,1718,1718,4
20230728,114700,276916747,1721,1721,1721,1721,0
20230728,114600,276916747,1721,1721,1721,1721,103
20230728,114500,276739484,1723,1723,1723,1723,0
20230728,114400,276739484,1723,1723,1723,1723,169
20230728,114300,276448297,1723,1723,1723,1723,1251
20230728,114200,274292824,1720,1720,1720,1720,1200
20230728,114100,272228824,1720,1720,1720,1720,200
20230728,114000,271884824,1720,1720,1720,1720,1403
20230728,113900,269471664,1723,1723,1723,1723,64
20230728,113800,269361392,1723,1724,1724,1723,247
20230728,113700,268935621,1724,1724,1724,1724,0
20230728,113600,268935621,1724,1724,1724,1724,1
20230728,113500,268933897,1725,1725,1725,1725,50
20230728,113400,268847647,1725,1725,1725,1725,2
20230728,113300,268844197,1724,1724,1724,1724,100
20230728,113200,268671797,1723,1723,1723,1723,5
20230728,113100,268663182,1724,1724,1724,1724,100
20230728,113000,268490782,1723,1723,1723,1723,0
20230728,112900,268490782,1723,1723,1724,1723,722
20230728,112800,267246370,1723,1723,1723,1723,68
20230728,112700,267129206,1723,1723,1723,1723,4
20230728,112600,267122314,1723,1723,1723,1723,20
20230728,112500,267087854,1724,1724,1724,1724,0
20230728,112400,267087854,1724,1724,1724,1724,0
20230728,112300,267087854,1724,1724,1724,1724,500
20230728,112200,266225854,1724,1724,1724,1724,200
20230728,112100,265881054,1724,1724,1724,1724,0
20230728,112000,265881054,1724,1724,1724,1724,5
20230728,111900,265872434,1725,1725,1725,1725,0
20230728,111800,265872434,1725,1725,1725,1725,0
20230728,111700,265872434,1725,1724,1725,1724,1000
20230728,111600,264147437,1727,1727,1727,1727,0
20230728,111500,264147437,1727,1727,1727,1727,0
20230728,111400,264147437,1727,1727,1727,1727,104
20230728,111300,263967829,1727,1727,1727,1727,0
20230728,111200,263967829,1727,1724,1727,1724,511
20230728,111100,263085518,1725,1724,1725,1724,38
20230728,111000,263020002,1717,1723,1723,1717,694
20230728,110900,261824840,1727,1721,1727,1721,242
20230728,110800,261407630,1720,1718,1720,1718,1858
20230728,110700,258213330,1717,1717,1717,1717,10
20230728,110600,258196160,1717,1713,1717,1713,5566
20230728,110500,248648533,1713,1713,1713,1713,0
20230728,110400,248648533,1713,1713,1713,1713,0
20230728,110300,248648533,1713,1713,1713,1713,10
20230728,110200,248631403,1714,1714,1714,1714,50
20230728,110100,248545703,1713,1712,1713,1712,501
20230728,110000,247687491,1713,1713,1713,1713,21
20230728,105900,247651518,1714,1714,1715,1714,318
20230728,105800,247106266,1715,1715,1715,1715,429
20230728,105700,246370531,1715,1715,1715,1715,33
20230728,105600,246313936,1716,1714,1716,1714,724
20230728,105500,245072662,1714,1714,1714,1714,190
20230728,105400,244747002,1714,1714,1714,1714,42
20230728,105300,244675014,1714,1714,1714,1714,46
20230728,105200,244596170,1714,1715,1715,1714,1101
20230728,105100,242708056,1715,1714,1716,1714,128
20230728,105000,242488653,1714,1716,1716,1714,181
20230728,104900,242178202,1716,1713,1716,1712,478
20230728,104800,241358890,1717,1712,1717,1712,710
20230728,104700,240141889,1714,1713,1715,1713,1000
20230728,104600,238427727,1707,1707,1707,1707,0
20230728,104500,238427727,1707,1707,1707,1707,2
20230728,104400,238424313,1715,1711,1715,1711,3014
20230728,104300,233259738,1711,1711,1712,1707,254
20230728,104200,232825351,1711,1704,1711,1704,5836
20230728,104100,222858724,1703,1702,1703,1702,2108
20230728,104000,219269805,1701,1700,1701,1700,1037
20230728,103900,217505905,1701,1701,1701,1701,1010
20230728,103800,215787895,1701,1701,1701,1701,0
20230728,103700,215787895,1701,1701,1701,1701,0
20230728,103600,215787895,1701,1701,1701,1701,0
20230728,103500,215787895,1701,1701,1701,1701,0
20230728,103400,215787895,1701,1698,1701,1698,600
20230728,103300,214769089,1698,1698,1698,1698,0
20230728,103200,214769089,1698,1699,1701,1698,613
20230728,103100,213727709,1703,1698,1704,1698,12586
20230728,103000,192325897,1698,1694,1698,1694,3491
20230728,102900,186406131,1693,1693,1693,1693,0
20230728,102800,186406131,1693,1693,1693,1693,0
20230728,102700,186406131,1693,1693,1693,1693,11
20230728,102600,186387508,1690,1690,1690,1690,0
20230728,102500,186387508,1690,1690,1690,1690,0
20230728,102400,186387508,1690,1695,1695,1690,1001
20230728,102300,184695004,1696,1696,1696,1696,0
20230728,102200,184695004,1696,1696,1696,1696,20
20230728,102100,184661084,1697,1690,1697,1690,8029
20230728,102000,171065740,1689,1689,1689,1689,462
20230728,101900,170285422,1688,1688,1688,1688,315
20230728,101800,169753702,1688,1688,1688,1688,0
20230728,101700,169753702,1688,1688,1688,1688,0
20230728,101600,169753702,1688,1687,1688,1687,1914
20230728,101500,166524124,1687,1687,1687,1687,0
20230728,101400,166524124,1687,1687,1687,1687,0
20230728,101300,166524124,1687,1682,1687,1682,2369
20230728,101200,162534785,1680,1676,1680,1676,5292
20230728,101100,153652885,1676,1674,1676,1673,3203
20230728,101000,148287072,1674,1674,1674,1674,1
20230728,100900,148285398,1676,1676,1676,1676,0
20230728,100800,148285398,1676,1676,1676,1676,0
20230728,100700,148285398,1676,1676,1676,1676,0
20230728,100600,148285398,1676,1676,1676,1676,0
20230728,100500,148285398,1676,1655,1676,1655,210
20230728,100400,147933891,1654,1654,1654,1654,1020
20230728,100300,146246811,1654,1654,1654,1654,100
20230728,100200,146081411,1650,1670,1670,1650,4630
20230728,100100,138407542,1669,1669,1669,1669,0
20230728,100000,138407542,1669,1669,1669,1669,19
20230728,095900,138375831,1671,1671,1671,1671,0
20230728,095800,138375831,1671,1670,1671,1670,329
20230728,095700,137826079,1671,1671,1671,1671,200
20230728,095600,137491879,1665,1665,1665,1665,0
20230728,095500,137491879,1665,1665,1665,1665,0
20230728,095400,137491879,1665,1666,1666,1665,365
20230728,095300,136884046,1677,1677,1677,1677,0
20230728,095200,136884046,1677,1666,1677,1666,11
20230728,095100,136865709,1666,1669,1669,1666,190
20230728,095000,136548919,1670,1670,1670,1670,152
20230728,094900,136295079,1678,1678,1678,1678,0
20230728,094800,136295079,1678,1678,1678,1678,0
20230728,094700,136295079,1678,1678,1678,1678,3
20230728,094600,136290045,1678,1678,1678,1678,0
20230728,094500,136290045,1678,1678,1678,1678,17
20230728,094400,136261519,1678,1678,1678,1678,0
20230728,094300,136261519,1678,1678,1678,1678,10
20230728,094200,136244739,1678,1678,1678,1667,1577
20230728,094100,133608665,1679,1679,1679,1679,8
20230728,094000,133595233,1680,1680,1680,1680,208
20230728,093900,133245793,1680,1680,1680,1680,666
20230728,093800,132126913,1679,1680,1680,1679,1137
20230728,093700,130216764,1679,1687,1688,1679,504
20230728,093600,129370023,1675,1687,1688,1675,539
20230728,093500,128466631,1690,1690,1690,1690,0
20230728,093400,128466631,1690,1690,1690,1689,651
20230728,093300,127366641,1690,1689,1690,1675,516
20230728,093200,126494851,1691,1680,1691,1680,600
20230728,093100,125481129,1665,1675,1676,1665,4182
20230728,093000,118507659,1675,1675,1675,1675,30
20230728,092900,118457409,1665,1670,1670,1665,1794
20230728,092800,115465615,1670,1676,1676,1670,2438
20230728,092700,111388427,1676,1676,1676,1676,2
20230728,092600,111385075,1676,1677,1677,1670,816
20230728,092500,110019282,1679,1690,1690,1679,89
20230728,092400,109869697,1691,1691,1691,1691,6
20230728,092300,109859551,1677,1679,1679,1677,1900
20230728,092200,106673224,1679,1681,1682,1679,2932
20230728,092100,101746330,1684,1685,1691,1684,1912
20230728,092000,98525773,1685,1686,1690,1685,753
20230728,091900,97256924,1689,1689,1689,1689,19
20230728,091800,97224833,1690,1690,1690,1690,247
20230728,091700,96807403,1689,1689,1689,1689,31
20230728,091600,96755044,1690,1694,1694,1688,3056
20230728,091500,91591967,1694,1688,1694,1688,6261
20230728,091400,81011199,1689,1690,1690,1689,1006
20230728,091300,79311847,1690,1680,1691,1679,20449
20230728,091200,44799605,1685,1686,1686,1685,2899
20230728,091100,39913891,1684,1674,1686,1665,5576
20230728,091000,30548059,1665,1663,1665,1658,1663
20230728,090900,27785173,1665,1665,1665,1665,2454
20230728,090800,23699263,1678,1678,1678,1678,100
20230728,090700,23531463,1679,1670,1680,1670,2449
20230728,090600,19430211,1665,1665,1665,1665,697
20230728,090500,18269706,1671,1659,1671,1659,695
20230728,090400,17115849,1662,1661,1662,1658,336
20230728,090300,16558712,1660,1657,1660,1657,648
20230728,090200,15484808,1657,1657,1658,1657,120
20230728,090100,15285908,1648,1648,1648,1648,0
20230728,090000,15285908,1648,1647,1648,1645,9282