KissMeData/083640/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,150387582,560,560,560,560,1224
20230728,193700,150387582,560,560,560,560,0
20230728,193600,150387582,560,560,560,560,0
20230728,193500,150387582,560,560,560,560,0
20230728,193400,150387582,560,560,560,560,0
20230728,193300,150387582,560,560,560,560,0
20230728,193200,150387582,560,560,560,560,0
20230728,193100,150387582,560,560,560,560,0
20230728,193000,150387582,560,560,560,560,0
20230728,192900,150387582,560,560,560,560,0
20230728,192800,150387582,560,560,560,560,0
20230728,192700,150387582,560,560,560,560,0
20230728,192600,150387582,560,560,560,560,0
20230728,192500,150387582,560,560,560,560,0
20230728,192400,150387582,560,560,560,560,0
20230728,192300,150387582,560,560,560,560,0
20230728,192200,150387582,560,560,560,560,0
20230728,192100,150387582,560,560,560,560,0
20230728,192000,150387582,560,560,560,560,0
20230728,191900,150387582,560,560,560,560,0
20230728,191800,150387582,560,560,560,560,0
20230728,191700,150387582,560,560,560,560,0
20230728,191600,150387582,560,560,560,560,0
20230728,191500,150387582,560,560,560,560,0
20230728,191400,150387582,560,560,560,560,0
20230728,191300,150387582,560,560,560,560,0
20230728,191200,150387582,560,560,560,560,0
20230728,191100,150387582,560,560,560,560,0
20230728,191000,150387582,560,560,560,560,0
20230728,190900,150387582,560,560,560,560,0
20230728,190800,150387582,560,560,560,560,1224
20230728,190700,150387582,560,560,560,560,0
20230728,190600,150387582,560,560,560,560,0
20230728,190500,150387582,560,560,560,560,0
20230728,190400,150387582,560,560,560,560,0
20230728,190300,150387582,560,560,560,560,0
20230728,190200,150387582,560,560,560,560,0
20230728,190100,150387582,560,560,560,560,0
20230728,190000,150387582,560,560,560,560,0
20230728,185900,150387582,560,560,560,560,0
20230728,185800,150387582,560,560,560,560,0
20230728,185700,150387582,560,560,560,560,0
20230728,185600,150387582,560,560,560,560,0
20230728,185500,150387582,560,560,560,560,0
20230728,185400,150387582,560,560,560,560,0
20230728,185300,150387582,560,560,560,560,0
20230728,185200,150387582,560,560,560,560,0
20230728,185100,150387582,560,560,560,560,0
20230728,185000,150387582,560,560,560,560,0
20230728,184900,150387582,560,560,560,560,0
20230728,184800,150387582,560,560,560,560,0
20230728,184700,150387582,560,560,560,560,0
20230728,184600,150387582,560,560,560,560,0
20230728,184500,150387582,560,560,560,560,0
20230728,184400,150387582,560,560,560,560,0
20230728,184300,150387582,560,560,560,560,0
20230728,184200,150387582,560,560,560,560,0
20230728,184100,150387582,560,560,560,560,0
20230728,184000,150387582,560,560,560,560,0
20230728,183900,150387582,560,560,560,560,0
20230728,183800,150387582,560,560,560,560,1224
20230728,183700,150387582,560,560,560,560,0
20230728,183600,150387582,560,560,560,560,0
20230728,183500,150387582,560,560,560,560,0
20230728,183400,150387582,560,560,560,560,0
20230728,183300,150387582,560,560,560,560,0
20230728,183200,150387582,560,560,560,560,0
20230728,183100,150387582,560,560,560,560,0
20230728,183000,150387582,560,560,560,560,0
20230728,182900,150387582,560,560,560,560,0
20230728,182800,150387582,560,560,560,560,0
20230728,182700,150387582,560,560,560,560,0
20230728,182600,150387582,560,560,560,560,0
20230728,182500,150387582,560,560,560,560,0
20230728,182400,150387582,560,560,560,560,0
20230728,182300,150387582,560,560,560,560,0
20230728,182200,150387582,560,560,560,560,0
20230728,182100,150387582,560,560,560,560,0
20230728,182000,150387582,560,560,560,560,0
20230728,181900,150387582,560,560,560,560,0
20230728,181800,150387582,560,560,560,560,0
20230728,181700,150387582,560,560,560,560,0
20230728,181600,150387582,560,560,560,560,0
20230728,181500,150387582,560,560,560,560,0
20230728,181400,150387582,560,560,560,560,0
20230728,181300,150387582,560,560,560,560,0
20230728,181200,150387582,560,560,560,560,0
20230728,181100,150387582,560,560,560,560,0
20230728,181000,150387582,560,560,560,560,0
20230728,180900,150387582,560,560,560,560,0
20230728,180800,150387582,560,560,560,560,1224
20230728,180700,150387582,560,560,560,560,0
20230728,180600,150387582,560,560,560,560,0
20230728,180500,150387582,560,560,560,560,0
20230728,180400,150387582,560,560,560,560,0
20230728,180300,150387582,560,560,560,560,0
20230728,180200,150387582,560,560,560,560,0
20230728,180100,150387582,560,560,560,560,0
20230728,180000,150387582,560,560,560,560,0
20230728,175900,150387582,560,560,560,560,0
20230728,175800,150387582,560,560,560,560,0
20230728,175700,150387582,560,560,560,560,0
20230728,175600,150387582,560,560,560,560,0
20230728,175500,150387582,560,560,560,560,0
20230728,175400,150387582,560,560,560,560,0
20230728,175300,150387582,560,560,560,560,0
20230728,175200,150387582,560,560,560,560,0
20230728,175100,150387582,560,560,560,560,0
20230728,175000,150387582,560,560,560,560,0
20230728,174900,150387582,560,560,560,560,0
20230728,174800,150387582,560,560,560,560,0
20230728,174700,150387582,560,560,560,560,0
20230728,174600,150387582,560,560,560,560,0
20230728,174500,150387582,560,560,560,560,0
20230728,174400,150387582,560,560,560,560,0
20230728,174300,150387582,560,560,560,560,0
20230728,174200,150387582,560,560,560,560,0
20230728,174100,150387582,560,560,560,560,0
20230728,174000,150387582,560,560,560,560,0
20230728,173900,150387582,560,560,560,560,0
20230728,173800,150387582,560,560,560,560,1224
20230728,173700,150387582,560,560,560,560,0
20230728,173600,150387582,560,560,560,560,0
20230728,173500,150387582,560,560,560,560,0
20230728,173400,150387582,560,560,560,560,0
20230728,173300,150387582,560,560,560,560,0
20230728,173200,150387582,560,560,560,560,0
20230728,173100,150387582,560,560,560,560,0
20230728,173000,150387582,560,560,560,560,0
20230728,172900,150387582,560,560,560,560,0
20230728,172800,150387582,560,560,560,560,0
20230728,172700,150387582,560,560,560,560,0
20230728,172600,150387582,560,560,560,560,0
20230728,172500,150387582,560,560,560,560,0
20230728,172400,150387582,560,560,560,560,0
20230728,172300,150387582,560,560,560,560,0
20230728,172200,150387582,560,560,560,560,0
20230728,172100,150387582,560,560,560,560,0
20230728,172000,150387582,560,560,560,560,0
20230728,171900,150387582,560,560,560,560,0
20230728,171800,150387582,560,560,560,560,0
20230728,171700,150387582,560,560,560,560,0
20230728,171600,150387582,560,560,560,560,0
20230728,171500,150387582,560,560,560,560,0
20230728,171400,150387582,560,560,560,560,0
20230728,171300,150387582,560,560,560,560,0
20230728,171200,150387582,560,560,560,560,0
20230728,171100,150387582,560,560,560,560,0
20230728,171000,150387582,560,560,560,560,0
20230728,170900,150387582,560,560,560,560,0
20230728,170800,150387582,560,560,560,560,1224
20230728,170700,150387582,560,560,560,560,0
20230728,170600,150387582,560,560,560,560,0
20230728,170500,150387582,560,560,560,560,0
20230728,170400,150387582,560,560,560,560,0
20230728,170300,150387582,560,560,560,560,0
20230728,170200,150387582,560,560,560,560,0
20230728,170100,150387582,560,560,560,560,0
20230728,170000,150387582,560,560,560,560,0
20230728,165900,150387582,560,560,560,560,0
20230728,165800,150387582,560,560,560,560,0
20230728,165700,150387582,560,560,560,560,0
20230728,165600,150387582,560,560,560,560,0
20230728,165500,150387582,560,560,560,560,0
20230728,165400,150387582,560,560,560,560,0
20230728,165300,150387582,560,560,560,560,0
20230728,165200,150387582,560,560,560,560,0
20230728,165100,150387582,560,560,560,560,0
20230728,165000,150387582,560,560,560,560,0
20230728,164900,150387582,560,560,560,560,0
20230728,164800,150387582,560,560,560,560,0
20230728,164700,150387582,560,560,560,560,0
20230728,164600,150387582,560,560,560,560,0
20230728,164500,150387582,560,560,560,560,0
20230728,164400,150387582,560,560,560,560,0
20230728,164300,150387582,560,560,560,560,0
20230728,164200,150387582,560,560,560,560,0
20230728,164100,150387582,560,560,560,560,0
20230728,164000,150387582,560,560,560,560,0
20230728,163900,150387582,560,560,560,560,0
20230728,163800,150387582,560,560,560,560,1224
20230728,163700,150387582,560,560,560,560,0
20230728,163600,150387582,560,560,560,560,0
20230728,163500,150387582,560,560,560,560,0
20230728,163400,150387582,560,560,560,560,0
20230728,163300,150387582,560,560,560,560,0
20230728,163200,150387582,560,560,560,560,0
20230728,163100,150387582,560,560,560,560,0
20230728,163000,150387582,560,560,560,560,0
20230728,162900,150387582,560,560,560,560,0
20230728,162800,150387582,560,560,560,560,0
20230728,162700,150387582,560,560,560,560,0
20230728,162600,150387582,560,560,560,560,0
20230728,162500,150387582,560,560,560,560,0
20230728,162400,150387582,560,560,560,560,0
20230728,162300,150387582,560,560,560,560,0
20230728,162200,150387582,560,560,560,560,0
20230728,162100,150387582,560,560,560,560,0
20230728,162000,150387582,560,560,560,560,0
20230728,161900,150387582,560,560,560,560,0
20230728,161800,150387582,560,560,560,560,0
20230728,161700,150387582,560,560,560,560,0
20230728,161600,150387582,560,560,560,560,0
20230728,161500,150387582,560,560,560,560,0
20230728,161400,150387582,560,560,560,560,0
20230728,161300,150387582,560,560,560,560,0
20230728,161200,150387582,560,560,560,560,0
20230728,161100,150387582,560,560,560,560,0
20230728,161000,150387582,560,560,560,560,0
20230728,160900,150387582,560,560,560,560,0
20230728,160800,150387582,560,560,560,560,1224
20230728,160700,150387582,560,560,560,560,0
20230728,160600,150387582,560,560,560,560,0
20230728,160500,150387582,560,560,560,560,0
20230728,160400,150387582,560,560,560,560,0
20230728,160300,150387582,560,560,560,560,0
20230728,160200,150387582,560,560,560,560,0
20230728,160100,150387582,560,560,560,560,0
20230728,160000,150387582,560,560,560,560,0
20230728,155900,150387582,560,560,560,560,0
20230728,155800,150387582,560,560,560,560,0
20230728,155700,150387582,560,560,560,560,0
20230728,155600,150387582,560,560,560,560,0
20230728,155500,150387582,560,560,560,560,0
20230728,155400,150387582,560,560,560,560,0
20230728,155300,150387582,560,560,560,560,0
20230728,155200,150387582,560,560,560,560,0
20230728,155100,150387582,560,560,560,560,0
20230728,155000,150387582,560,560,560,560,0
20230728,154900,150387582,560,560,560,560,0
20230728,154800,150387582,560,560,560,560,0
20230728,154700,150387582,560,560,560,560,0
20230728,154600,150387582,560,560,560,560,0
20230728,154500,150387582,560,560,560,560,0
20230728,154400,150387582,560,560,560,560,0
20230728,154300,150387582,560,560,560,560,0
20230728,154200,150387582,560,560,560,560,0
20230728,154100,150387582,560,560,560,560,0
20230728,154000,150387582,560,560,560,560,0
20230728,153900,150387582,560,560,560,560,0
20230728,153800,150387582,560,560,560,560,1224
20230728,153700,150387582,560,560,560,560,0
20230728,153600,150387582,560,560,560,560,0
20230728,153500,150387582,560,560,560,560,0
20230728,153400,150387582,560,560,560,560,0
20230728,153300,150387582,560,560,560,560,0
20230728,153200,150387582,560,560,560,560,0
20230728,153100,150387582,560,560,560,560,0
20230728,153000,150387582,560,560,560,560,1224
20230728,152900,149702142,557,557,557,557,0
20230728,152800,149702142,557,557,557,557,0
20230728,152700,149702142,557,557,557,557,0
20230728,152600,149702142,557,557,557,557,0
20230728,152500,149702142,557,557,557,557,0
20230728,152400,149702142,557,557,557,557,0
20230728,152300,149702142,557,557,557,557,0
20230728,152200,149702142,557,557,557,557,0
20230728,152100,149702142,557,557,557,557,0
20230728,152000,149702142,557,557,557,557,0
20230728,151900,149702142,557,561,561,556,1101
20230728,151800,149088771,562,563,563,558,4037
20230728,151700,146820003,560,559,565,557,580
20230728,151600,146495673,559,559,559,559,0
20230728,151500,146495673,559,562,565,559,5
20230728,151400,146492861,565,559,565,557,51
20230728,151300,146464148,564,561,565,556,590
20230728,151200,146133092,561,562,562,561,40
20230728,151100,146110623,562,562,562,562,15
20230728,151000,146102193,562,561,562,561,34
20230728,150900,146083117,561,561,561,561,46
20230728,150800,146057311,561,562,562,561,20
20230728,150700,146046080,562,562,562,562,151
20230728,150600,145961218,563,562,563,562,203
20230728,150500,145847131,562,562,562,562,54
20230728,150400,145816783,561,561,561,561,1497
20230728,150300,144976966,561,565,565,561,2
20230728,150200,144975840,561,561,561,561,1
20230728,150100,144975279,566,565,566,565,4119
20230728,150000,142645990,566,560,566,560,13590
20230728,145900,134989549,560,559,560,559,4
20230728,145800,134987312,559,559,559,559,41
20230728,145700,134964393,559,559,559,559,63
20230728,145600,134929176,559,559,559,559,1063
20230728,145500,134334959,559,560,560,559,678
20230728,145400,133955341,559,559,559,559,38
20230728,145300,133934099,560,559,560,559,1015
20230728,145200,133365714,559,559,559,559,9
20230728,145100,133360683,559,559,559,559,30
20230728,145000,133343913,559,559,559,559,498
20230728,144900,133065531,559,559,559,559,474
20230728,144800,132800565,558,558,558,558,2
20230728,144700,132799449,559,559,559,559,0
20230728,144600,132799449,559,559,559,559,28
20230728,144500,132783797,559,559,559,559,0
20230728,144400,132783797,559,558,559,558,198
20230728,144300,132673116,559,559,559,559,2
20230728,144200,132671998,558,558,558,558,779
20230728,144100,132237316,558,557,558,556,5
20230728,144000,132234529,558,558,558,557,8
20230728,143900,132230066,558,558,558,557,12
20230728,143800,132223371,557,557,557,557,19
20230728,143700,132212788,557,557,557,557,0
20230728,143600,132212788,557,557,557,557,0
20230728,143500,132212788,557,557,557,557,0
20230728,143400,132212788,557,557,557,557,0
20230728,143300,132212788,557,557,557,557,0
20230728,143200,132212788,557,557,557,557,0
20230728,143100,132212788,557,557,557,557,0
20230728,143000,132212788,557,557,557,557,0
20230728,142900,132212788,557,556,557,556,20
20230728,142800,132201649,555,555,555,555,0
20230728,142700,132201649,555,555,555,555,1
20230728,142600,132201094,557,557,557,557,0
20230728,142500,132201094,557,557,557,557,0
20230728,142400,132201094,557,557,557,557,1
20230728,142300,132200537,555,555,555,555,0
20230728,142200,132200537,555,557,560,555,1087
20230728,142100,131592987,557,557,557,557,0
20230728,142000,131592987,557,557,557,557,0
20230728,141900,131592987,557,557,557,557,0
20230728,141800,131592987,557,557,557,557,0
20230728,141700,131592987,557,557,557,557,0
20230728,141600,131592987,557,557,557,557,0
20230728,141500,131592987,557,557,557,557,161
20230728,141400,131503310,558,558,558,558,33
20230728,141300,131484896,558,556,558,556,1927
20230728,141200,130409675,557,554,557,554,27
20230728,141100,130394691,554,554,554,554,24
20230728,141000,130381395,554,554,554,554,0
20230728,140900,130381395,554,555,555,554,2
20230728,140800,130380286,558,558,558,558,0
20230728,140700,130380286,558,558,558,558,0
20230728,140600,130380286,558,558,558,558,0
20230728,140500,130380286,558,557,558,557,5
20230728,140400,130377497,554,554,554,554,1
20230728,140300,130376943,558,558,558,558,0
20230728,140200,130376943,558,558,558,558,0
20230728,140100,130376943,558,558,558,558,1
20230728,140000,130376385,558,558,558,558,0
20230728,135900,130376385,558,554,558,554,5
20230728,135800,130373600,560,559,560,559,1475
20230728,135700,129549073,553,556,556,553,3500
20230728,135600,127612822,559,559,559,559,1
20230728,135500,127612263,556,556,556,556,7
20230728,135400,127608371,556,556,556,556,4
20230728,135300,127606147,556,556,556,556,0
20230728,135200,127606147,556,556,556,556,4000
20230728,135100,125382147,559,559,559,559,0
20230728,135000,125382147,559,559,559,559,500
20230728,134900,125102647,559,559,559,559,44
20230728,134800,125078051,559,559,559,559,50
20230728,134700,125050101,559,558,559,558,51
20230728,134600,125021639,558,558,558,558,1453
20230728,134500,124210865,558,558,558,558,0
20230728,134400,124210865,558,558,558,558,81
20230728,134300,124165667,558,558,558,558,538
20230728,134200,123865463,553,553,553,553,0
20230728,134100,123865463,553,553,553,553,0
20230728,134000,123865463,553,557,557,553,49
20230728,133900,123838174,557,557,557,557,2079
20230728,133800,122680171,558,558,558,558,0
20230728,133700,122680171,558,558,558,558,128
20230728,133600,122608747,558,558,558,558,0
20230728,133500,122608747,558,558,558,558,2
20230728,133400,122607631,558,558,558,558,0
20230728,133300,122607631,558,557,558,557,4473
20230728,133200,120114570,557,557,557,557,0
20230728,133100,120114570,557,557,557,557,0
20230728,133000,120114570,557,553,557,553,2
20230728,132900,120113460,557,556,557,556,3
20230728,132800,120111791,556,556,556,556,1
20230728,132700,120111235,553,553,553,553,0
20230728,132600,120111235,553,553,553,553,0
20230728,132500,120111235,553,553,553,553,0
20230728,132400,120111235,553,553,553,553,0
20230728,132300,120111235,553,553,553,553,0
20230728,132200,120111235,553,553,553,553,0
20230728,132100,120111235,553,553,553,553,1
20230728,132000,120110682,554,554,554,554,0
20230728,131900,120110682,554,554,554,554,0
20230728,131800,120110682,554,554,554,554,360
20230728,131700,119911242,553,554,554,553,2
20230728,131600,119910135,554,554,554,554,80
20230728,131500,119865815,554,555,555,554,61
20230728,131400,119831961,555,555,555,555,2
20230728,131300,119830851,555,555,555,555,1
20230728,131200,119830296,557,557,557,557,1
20230728,131100,119829739,557,557,557,557,0
20230728,131000,119829739,557,556,557,556,1000
20230728,130900,119272789,553,553,555,553,5
20230728,130800,119270019,554,555,555,554,2661
20230728,130700,117795762,555,555,555,555,139
20230728,130600,117718617,555,555,555,555,0
20230728,130500,117718617,555,556,556,555,307
20230728,130400,117547930,556,556,556,556,1000
20230728,130300,116991930,556,556,556,556,16
20230728,130200,116983034,554,554,554,554,0
20230728,130100,116983034,554,558,558,554,1008
20230728,130000,116422643,558,558,559,558,208
20230728,125900,116306401,558,558,558,558,16
20230728,125800,116297473,555,555,559,555,620
20230728,125700,115953017,554,554,554,554,0
20230728,125600,115953017,554,558,558,554,27
20230728,125500,115938049,558,558,558,558,32
20230728,125400,115920193,559,555,559,554,890
20230728,125300,115425593,556,556,556,556,0
20230728,125200,115425593,556,557,557,556,2
20230728,125100,115424480,558,558,558,558,0
20230728,125000,115424480,558,557,558,557,1819
20230728,124900,114409488,557,558,558,554,285
20230728,124800,114250463,558,558,558,558,0
20230728,124700,114250463,558,558,558,558,0
20230728,124600,114250463,558,558,558,558,0
20230728,124500,114250463,558,558,558,558,0
20230728,124400,114250463,558,558,558,558,0
20230728,124300,114250463,558,558,558,558,0
20230728,124200,114250463,558,557,558,557,5
20230728,124100,114247677,558,558,558,558,0
20230728,124000,114247677,558,558,558,558,0
20230728,123900,114247677,558,557,558,557,114
20230728,123800,114184167,555,555,555,555,0
20230728,123700,114184167,555,555,555,555,1000
20230728,123600,113629167,555,555,555,555,0
20230728,123500,113629167,555,555,555,555,0
20230728,123400,113629167,555,555,555,555,2
20230728,123300,113628057,557,557,557,557,0
20230728,123200,113628057,557,557,557,557,200
20230728,123100,113516657,557,556,557,556,1701
20230728,123000,112570101,556,557,557,556,538
20230728,122900,112270436,556,556,556,556,1
20230728,122800,112269880,553,558,558,553,1416
20230728,122700,111486744,557,557,558,557,842
20230728,122600,111017749,557,558,558,557,190
20230728,122500,110911829,558,558,558,558,522
20230728,122400,110620553,558,558,558,558,1
20230728,122300,110619995,558,558,558,558,0
20230728,122200,110619995,558,555,558,554,10917
20230728,122100,104550978,555,555,555,555,0
20230728,122000,104550978,555,555,555,555,628
20230728,121900,104202438,555,555,555,555,1
20230728,121800,104201883,553,553,553,553,0
20230728,121700,104201883,553,553,553,553,0
20230728,121600,104201883,553,553,553,553,0
20230728,121500,104201883,553,553,553,553,1
20230728,121400,104201330,556,556,556,556,727
20230728,121300,103797118,556,555,556,555,109
20230728,121200,103736622,555,556,556,555,1404
20230728,121100,102956999,556,556,556,556,744
20230728,121000,102543335,556,555,556,555,2242
20230728,120900,101298603,555,555,555,555,1
20230728,120800,101298048,555,555,555,555,568
20230728,120700,100982808,555,554,555,554,2906
20230728,120600,99370684,555,552,555,552,489
20230728,120500,99100753,555,555,555,555,0
20230728,120400,99100753,555,555,555,555,8
20230728,120300,99096313,555,555,555,555,0
20230728,120200,99096313,555,555,555,555,0
20230728,120100,99096313,555,555,555,555,1
20230728,120000,99095758,553,553,553,553,309
20230728,115900,98924881,555,555,555,555,0
20230728,115800,98924881,555,555,555,555,2100
20230728,115700,97759381,556,556,556,556,180
20230728,115600,97659301,556,556,556,556,0
20230728,115500,97659301,556,556,556,556,0
20230728,115400,97659301,556,556,556,556,0
20230728,115300,97659301,556,556,556,556,0
20230728,115200,97659301,556,556,556,556,0
20230728,115100,97659301,556,556,556,556,30
20230728,115000,97642621,556,556,556,556,0
20230728,114900,97642621,556,556,556,556,0
20230728,114800,97642621,556,556,556,556,265
20230728,114700,97495281,556,556,556,556,623
20230728,114600,97148893,556,556,556,556,2879
20230728,114500,95548169,556,555,556,555,1171
20230728,114400,94897726,555,554,555,554,2443
20230728,114300,93542239,553,553,553,553,2
20230728,114200,93541133,553,553,553,553,172
20230728,114100,93446017,554,554,554,554,0
20230728,114000,93446017,554,554,554,554,0
20230728,113900,93446017,554,554,554,554,1622
20230728,113800,92547429,554,554,554,554,378
20230728,113700,92338017,554,554,554,554,63
20230728,113600,92303115,554,554,554,554,0
20230728,113500,92303115,554,554,554,554,0
20230728,113400,92303115,554,554,554,554,901
20230728,113300,91803961,555,555,555,555,0
20230728,113200,91803961,555,555,555,555,7
20230728,113100,91800076,555,555,555,555,49
20230728,113000,91772881,555,555,555,555,1
20230728,112900,91772326,555,555,555,555,51
20230728,112800,91744021,555,555,555,555,109
20230728,112700,91683526,555,555,555,555,86
20230728,112600,91635796,555,555,555,555,32
20230728,112500,91618036,555,555,555,555,0
20230728,112400,91618036,555,555,555,555,0
20230728,112300,91618036,555,555,555,555,1600
20230728,112200,90730036,555,555,555,555,46
20230728,112100,90704506,555,555,555,555,0
20230728,112000,90704506,555,555,555,555,0
20230728,111900,90704506,555,555,555,555,90
20230728,111800,90654556,555,555,555,555,141
20230728,111700,90576301,555,555,555,555,2341
20230728,111600,89277046,555,555,555,555,0
20230728,111500,89277046,555,555,555,555,0
20230728,111400,89277046,555,555,555,555,1700
20230728,111300,88333546,556,556,556,556,1260
20230728,111200,87632986,556,555,556,555,2001
20230728,111100,86522430,556,555,556,554,8475
20230728,111000,81822122,555,553,555,553,1930
20230728,110900,80753831,549,549,549,549,1000
20230728,110800,80204831,548,553,553,548,1329
20230728,110700,79471312,553,553,553,553,90
20230728,110600,79421542,553,553,553,553,12
20230728,110500,79414906,554,554,554,554,0
20230728,110400,79414906,554,554,554,554,4
20230728,110300,79412690,554,554,554,554,0
20230728,110200,79412690,554,554,554,554,10
20230728,110100,79407150,554,554,554,554,0
20230728,110000,79407150,554,554,554,554,0
20230728,105900,79407150,554,553,554,553,6
20230728,105800,79403831,553,553,553,553,0
20230728,105700,79403831,553,553,554,553,101
20230728,105600,79347977,553,553,553,553,3110
20230728,105500,77628147,555,554,555,554,3
20230728,105400,77626484,555,555,555,555,0
20230728,105300,77626484,555,555,555,555,59
20230728,105200,77593739,554,554,554,554,5
20230728,105100,77590969,554,554,554,554,136
20230728,105000,77515625,555,555,555,555,20
20230728,104900,77504525,555,555,555,555,3702
20230728,104800,75449915,555,554,555,554,28
20230728,104700,75434402,554,555,555,554,300
20230728,104600,75268201,555,554,555,554,242
20230728,104500,75134131,554,554,554,553,2259
20230728,104400,73882720,553,552,553,552,53
20230728,104300,73853461,553,553,553,553,0
20230728,104200,73853461,553,553,553,553,32
20230728,104100,73835765,553,553,553,553,6
20230728,104000,73832447,554,554,554,554,172
20230728,103900,73737159,554,554,554,554,0
20230728,103800,73737159,554,554,554,554,1
20230728,103700,73736605,553,553,553,553,0
20230728,103600,73736605,553,553,553,553,0
20230728,103500,73736605,553,553,553,553,0
20230728,103400,73736605,553,553,553,553,1
20230728,103300,73736052,550,550,550,550,0
20230728,103200,73736052,550,550,550,550,0
20230728,103100,73736052,550,553,553,550,101
20230728,103000,73680202,553,550,553,550,2050
20230728,102900,72546702,553,553,553,553,1
20230728,102800,72546149,548,550,550,548,3742
20230728,102700,70492374,554,552,554,552,2
20230728,102600,70491268,553,553,553,553,0
20230728,102500,70491268,553,553,553,553,0
20230728,102400,70491268,553,551,554,551,7361
20230728,102300,66420549,553,553,553,553,0
20230728,102200,66420549,553,550,553,550,138
20230728,102100,66344646,550,552,552,550,806
20230728,102000,65899738,553,552,553,552,60
20230728,101900,65866617,552,553,553,552,144
20230728,101800,65786990,553,555,555,553,29
20230728,101700,65770922,555,554,555,554,10109
20230728,101600,60163378,554,553,554,553,105
20230728,101500,60105312,554,554,554,554,1000
20230728,101400,59551312,555,555,555,555,0
20230728,101300,59551312,555,554,555,554,1201
20230728,101200,58885957,555,553,555,553,6209
20230728,101100,55447490,553,550,553,550,9458
20230728,101000,50228524,551,551,551,551,0
20230728,100900,50228524,551,550,551,550,2880
20230728,100800,48644523,549,549,549,549,240
20230728,100700,48512763,550,550,550,550,13
20230728,100600,48505613,550,549,550,549,2760
20230728,100500,46990371,548,548,548,548,167
20230728,100400,46898855,549,549,549,549,5
20230728,100300,46896110,551,551,551,551,0
20230728,100200,46896110,551,551,551,551,0
20230728,100100,46896110,551,551,551,551,16
20230728,100000,46887294,551,549,551,549,3658
20230728,095900,44877387,549,548,549,548,200
20230728,095800,44767687,548,548,548,548,0
20230728,095700,44767687,548,548,548,548,281
20230728,095600,44613699,548,548,548,548,0
20230728,095500,44613699,548,548,548,548,503
20230728,095400,44338055,548,548,548,548,1
20230728,095300,44337507,544,547,547,544,11992
20230728,095200,37810032,547,547,547,547,0
20230728,095100,37810032,547,547,547,547,558
20230728,095000,37504806,547,548,548,547,523
20230728,094900,37218645,548,548,548,548,200
20230728,094800,37109045,548,548,548,548,0
20230728,094700,37109045,548,548,548,548,20
20230728,094600,37098085,549,549,549,549,981
20230728,094500,36559516,549,550,550,549,15
20230728,094400,36551274,550,549,550,549,12
20230728,094300,36544685,548,548,548,548,70
20230728,094200,36506325,549,548,549,548,511
20230728,094100,36226296,546,546,546,546,0
20230728,094000,36226296,546,546,546,546,0
20230728,093900,36226296,546,548,548,546,1363
20230728,093800,35479726,547,546,547,546,3800
20230728,093700,33404022,546,546,546,546,201
20230728,093600,33294276,546,545,546,545,1103
20230728,093500,32693140,545,544,545,544,5335
20230728,093400,29790866,545,545,545,545,1250
20230728,093300,29109616,544,544,544,544,2530
20230728,093200,27733296,547,547,547,547,48
20230728,093100,27707040,547,547,547,547,2
20230728,093000,27705946,544,544,544,544,0
20230728,092900,27705946,544,544,544,544,0
20230728,092800,27705946,544,544,544,544,0
20230728,092700,27705946,544,548,548,544,203
20230728,092600,27594714,548,548,548,548,0
20230728,092500,27594714,548,548,548,548,235
20230728,092400,27465934,545,545,545,545,200
20230728,092300,27356934,545,548,548,545,1009
20230728,092200,26804008,548,546,548,546,326
20230728,092100,26626010,546,546,546,546,228
20230728,092000,26501522,546,546,546,546,272
20230728,091900,26353010,549,549,549,549,0
20230728,091800,26353010,549,549,549,546,506
20230728,091700,26076705,549,549,549,547,696
20230728,091600,25695773,551,551,551,549,306
20230728,091500,25527775,548,549,549,548,700
20230728,091400,25143751,548,553,553,548,7597
20230728,091300,20950530,553,550,553,549,3603
20230728,091200,18972160,554,555,555,550,371
20230728,091100,18767757,550,553,555,550,1627
20230728,091000,17867561,553,553,554,549,464
20230728,090900,17611484,554,548,555,548,862
20230728,090800,17139055,548,548,550,548,4019
20230728,090700,14932713,548,548,548,548,289
20230728,090600,14774341,548,539,548,539,10583
20230728,090500,9058938,539,538,539,538,3110
20230728,090400,7382684,539,539,539,539,0
20230728,090300,7382684,539,539,539,539,0
20230728,090200,7382684,539,536,539,536,3
20230728,090100,7381073,536,536,539,534,1819
20230728,090000,6408419,539,536,539,536,11956