KissMeData/033170/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,1000846523,1455,1455,1455,1455,11832
20230728,190500,1000846523,1455,1455,1455,1455,0
20230728,190400,1000846523,1455,1455,1455,1455,0
20230728,190300,1000846523,1455,1455,1455,1455,0
20230728,190200,1000846523,1455,1455,1455,1455,0
20230728,190100,1000846523,1455,1455,1455,1455,0
20230728,190000,1000846523,1455,1455,1455,1455,0
20230728,185900,1000846523,1455,1455,1455,1455,0
20230728,185800,1000846523,1455,1455,1455,1455,0
20230728,185700,1000846523,1455,1455,1455,1455,0
20230728,185600,1000846523,1455,1455,1455,1455,0
20230728,185500,1000846523,1455,1455,1455,1455,0
20230728,185400,1000846523,1455,1455,1455,1455,0
20230728,185300,1000846523,1455,1455,1455,1455,0
20230728,185200,1000846523,1455,1455,1455,1455,0
20230728,185100,1000846523,1455,1455,1455,1455,0
20230728,185000,1000846523,1455,1455,1455,1455,0
20230728,184900,1000846523,1455,1455,1455,1455,0
20230728,184800,1000846523,1455,1455,1455,1455,0
20230728,184700,1000846523,1455,1455,1455,1455,0
20230728,184600,1000846523,1455,1455,1455,1455,0
20230728,184500,1000846523,1455,1455,1455,1455,0
20230728,184400,1000846523,1455,1455,1455,1455,0
20230728,184300,1000846523,1455,1455,1455,1455,0
20230728,184200,1000846523,1455,1455,1455,1455,0
20230728,184100,1000846523,1455,1455,1455,1455,0
20230728,184000,1000846523,1455,1455,1455,1455,0
20230728,183900,1000846523,1455,1455,1455,1455,0
20230728,183800,1000846523,1455,1455,1455,1455,0
20230728,183700,1000846523,1455,1455,1455,1455,0
20230728,183600,1000846523,1455,1455,1455,1455,11832
20230728,183500,1000846523,1455,1455,1455,1455,0
20230728,183400,1000846523,1455,1455,1455,1455,0
20230728,183300,1000846523,1455,1455,1455,1455,0
20230728,183200,1000846523,1455,1455,1455,1455,0
20230728,183100,1000846523,1455,1455,1455,1455,0
20230728,183000,1000846523,1455,1455,1455,1455,0
20230728,182900,1000846523,1455,1455,1455,1455,0
20230728,182800,1000846523,1455,1455,1455,1455,0
20230728,182700,1000846523,1455,1455,1455,1455,0
20230728,182600,1000846523,1455,1455,1455,1455,0
20230728,182500,1000846523,1455,1455,1455,1455,0
20230728,182400,1000846523,1455,1455,1455,1455,0
20230728,182300,1000846523,1455,1455,1455,1455,0
20230728,182200,1000846523,1455,1455,1455,1455,0
20230728,182100,1000846523,1455,1455,1455,1455,0
20230728,182000,1000846523,1455,1455,1455,1455,0
20230728,181900,1000846523,1455,1455,1455,1455,0
20230728,181800,1000846523,1455,1455,1455,1455,0
20230728,181700,1000846523,1455,1455,1455,1455,0
20230728,181600,1000846523,1455,1455,1455,1455,0
20230728,181500,1000846523,1455,1455,1455,1455,0
20230728,181400,1000846523,1455,1455,1455,1455,0
20230728,181300,1000846523,1455,1455,1455,1455,0
20230728,181200,1000846523,1455,1455,1455,1455,0
20230728,181100,1000846523,1455,1455,1455,1455,0
20230728,181000,1000846523,1455,1455,1455,1455,0
20230728,180900,1000846523,1455,1455,1455,1455,0
20230728,180800,1000846523,1455,1455,1455,1455,0
20230728,180700,1000846523,1455,1455,1455,1455,0
20230728,180600,1000846523,1455,1455,1455,1455,11832
20230728,180500,1000846523,1455,1455,1455,1455,0
20230728,180400,1000846523,1455,1455,1455,1455,0
20230728,180300,1000846523,1455,1455,1455,1455,0
20230728,180200,1000846523,1455,1455,1455,1455,0
20230728,180100,1000846523,1455,1455,1455,1455,0
20230728,180000,1000846523,1455,1455,1455,1455,0
20230728,175900,1000846523,1455,1455,1455,1455,0
20230728,175800,1000846523,1455,1455,1455,1455,0
20230728,175700,1000846523,1455,1455,1455,1455,0
20230728,175600,1000846523,1455,1455,1455,1455,0
20230728,175500,1000846523,1455,1455,1455,1455,0
20230728,175400,1000846523,1455,1455,1455,1455,0
20230728,175300,1000846523,1455,1455,1455,1455,0
20230728,175200,1000846523,1455,1455,1455,1455,0
20230728,175100,1000846523,1455,1455,1455,1455,0
20230728,175000,1000846523,1455,1455,1455,1455,0
20230728,174900,1000846523,1455,1455,1455,1455,0
20230728,174800,1000846523,1455,1455,1455,1455,0
20230728,174700,1000846523,1455,1455,1455,1455,0
20230728,174600,1000846523,1455,1455,1455,1455,0
20230728,174500,1000846523,1455,1455,1455,1455,0
20230728,174400,1000846523,1455,1455,1455,1455,0
20230728,174300,1000846523,1455,1455,1455,1455,0
20230728,174200,1000846523,1455,1455,1455,1455,0
20230728,174100,1000846523,1455,1455,1455,1455,0
20230728,174000,1000846523,1455,1455,1455,1455,0
20230728,173900,1000846523,1455,1455,1455,1455,0
20230728,173800,1000846523,1455,1455,1455,1455,0
20230728,173700,1000846523,1455,1455,1455,1455,0
20230728,173600,1000846523,1455,1455,1455,1455,11832
20230728,173500,1000846523,1455,1455,1455,1455,0
20230728,173400,1000846523,1455,1455,1455,1455,0
20230728,173300,1000846523,1455,1455,1455,1455,0
20230728,173200,1000846523,1455,1455,1455,1455,0
20230728,173100,1000846523,1455,1455,1455,1455,0
20230728,173000,1000846523,1455,1455,1455,1455,0
20230728,172900,1000846523,1455,1455,1455,1455,0
20230728,172800,1000846523,1455,1455,1455,1455,0
20230728,172700,1000846523,1455,1455,1455,1455,0
20230728,172600,1000846523,1455,1455,1455,1455,0
20230728,172500,1000846523,1455,1455,1455,1455,0
20230728,172400,1000846523,1455,1455,1455,1455,0
20230728,172300,1000846523,1455,1455,1455,1455,0
20230728,172200,1000846523,1455,1455,1455,1455,0
20230728,172100,1000846523,1455,1455,1455,1455,0
20230728,172000,1000846523,1455,1455,1455,1455,0
20230728,171900,1000846523,1455,1455,1455,1455,0
20230728,171800,1000846523,1455,1455,1455,1455,0
20230728,171700,1000846523,1455,1455,1455,1455,0
20230728,171600,1000846523,1455,1455,1455,1455,0
20230728,171500,1000846523,1455,1455,1455,1455,0
20230728,171400,1000846523,1455,1455,1455,1455,0
20230728,171300,1000846523,1455,1455,1455,1455,0
20230728,171200,1000846523,1455,1455,1455,1455,0
20230728,171100,1000846523,1455,1455,1455,1455,0
20230728,171000,1000846523,1455,1455,1455,1455,0
20230728,170900,1000846523,1455,1455,1455,1455,0
20230728,170800,1000846523,1455,1455,1455,1455,0
20230728,170700,1000846523,1455,1455,1455,1455,0
20230728,170600,1000846523,1455,1455,1455,1455,11832
20230728,170500,1000846523,1455,1455,1455,1455,0
20230728,170400,1000846523,1455,1455,1455,1455,0
20230728,170300,1000846523,1455,1455,1455,1455,0
20230728,170200,1000846523,1455,1455,1455,1455,0
20230728,170100,1000846523,1455,1455,1455,1455,0
20230728,170000,1000846523,1455,1455,1455,1455,0
20230728,165900,1000846523,1455,1455,1455,1455,0
20230728,165800,1000846523,1455,1455,1455,1455,0
20230728,165700,1000846523,1455,1455,1455,1455,0
20230728,165600,1000846523,1455,1455,1455,1455,0
20230728,165500,1000846523,1455,1455,1455,1455,0
20230728,165400,1000846523,1455,1455,1455,1455,0
20230728,165300,1000846523,1455,1455,1455,1455,0
20230728,165200,1000846523,1455,1455,1455,1455,0
20230728,165100,1000846523,1455,1455,1455,1455,0
20230728,165000,1000846523,1455,1455,1455,1455,0
20230728,164900,1000846523,1455,1455,1455,1455,0
20230728,164800,1000846523,1455,1455,1455,1455,0
20230728,164700,1000846523,1455,1455,1455,1455,0
20230728,164600,1000846523,1455,1455,1455,1455,0
20230728,164500,1000846523,1455,1455,1455,1455,0
20230728,164400,1000846523,1455,1455,1455,1455,0
20230728,164300,1000846523,1455,1455,1455,1455,0
20230728,164200,1000846523,1455,1455,1455,1455,0
20230728,164100,1000846523,1455,1455,1455,1455,0
20230728,164000,1000846523,1455,1455,1455,1455,0
20230728,163900,1000846523,1455,1455,1455,1455,0
20230728,163800,1000846523,1455,1455,1455,1455,0
20230728,163700,1000846523,1455,1455,1455,1455,0
20230728,163600,1000846523,1455,1455,1455,1455,11832
20230728,163500,1000846523,1455,1455,1455,1455,0
20230728,163400,1000846523,1455,1455,1455,1455,0
20230728,163300,1000846523,1455,1455,1455,1455,0
20230728,163200,1000846523,1455,1455,1455,1455,0
20230728,163100,1000846523,1455,1455,1455,1455,0
20230728,163000,1000846523,1455,1455,1455,1455,0
20230728,162900,1000846523,1455,1455,1455,1455,0
20230728,162800,1000846523,1455,1455,1455,1455,0
20230728,162700,1000846523,1455,1455,1455,1455,0
20230728,162600,1000846523,1455,1455,1455,1455,0
20230728,162500,1000846523,1455,1455,1455,1455,0
20230728,162400,1000846523,1455,1455,1455,1455,0
20230728,162300,1000846523,1455,1455,1455,1455,0
20230728,162200,1000846523,1455,1455,1455,1455,0
20230728,162100,1000846523,1455,1455,1455,1455,0
20230728,162000,1000846523,1455,1455,1455,1455,0
20230728,161900,1000846523,1455,1455,1455,1455,0
20230728,161800,1000846523,1455,1455,1455,1455,0
20230728,161700,1000846523,1455,1455,1455,1455,0
20230728,161600,1000846523,1455,1455,1455,1455,0
20230728,161500,1000846523,1455,1455,1455,1455,0
20230728,161400,1000846523,1455,1455,1455,1455,0
20230728,161300,1000846523,1455,1455,1455,1455,0
20230728,161200,1000846523,1455,1455,1455,1455,0
20230728,161100,1000846523,1455,1455,1455,1455,0
20230728,161000,1000846523,1455,1455,1455,1455,0
20230728,160900,1000846523,1455,1455,1455,1455,0
20230728,160800,1000846523,1455,1455,1455,1455,0
20230728,160700,1000846523,1455,1455,1455,1455,0
20230728,160600,1000846523,1455,1455,1455,1455,11832
20230728,160500,1000846523,1455,1455,1455,1455,0
20230728,160400,1000846523,1455,1455,1455,1455,0
20230728,160300,1000846523,1455,1455,1455,1455,0
20230728,160200,1000846523,1455,1455,1455,1455,0
20230728,160100,1000846523,1455,1455,1455,1455,0
20230728,160000,1000846523,1455,1455,1455,1455,0
20230728,155900,1000846523,1455,1455,1455,1455,0
20230728,155800,1000846523,1455,1455,1455,1455,0
20230728,155700,1000846523,1455,1455,1455,1455,0
20230728,155600,1000846523,1455,1455,1455,1455,0
20230728,155500,1000846523,1455,1455,1455,1455,0
20230728,155400,1000846523,1455,1455,1455,1455,0
20230728,155300,1000846523,1455,1455,1455,1455,0
20230728,155200,1000846523,1455,1455,1455,1455,0
20230728,155100,1000846523,1455,1455,1455,1455,0
20230728,155000,1000846523,1455,1455,1455,1455,0
20230728,154900,1000846523,1455,1455,1455,1455,0
20230728,154800,1000846523,1455,1455,1455,1455,0
20230728,154700,1000846523,1455,1455,1455,1455,0
20230728,154600,1000846523,1455,1455,1455,1455,0
20230728,154500,1000846523,1455,1455,1455,1455,0
20230728,154400,1000846523,1455,1455,1455,1455,0
20230728,154300,1000846523,1455,1455,1455,1455,0
20230728,154200,1000846523,1455,1455,1455,1455,0
20230728,154100,1000846523,1455,1455,1455,1455,0
20230728,154000,1000846523,1455,1455,1455,1455,0
20230728,153900,1000846523,1455,1455,1455,1455,0
20230728,153800,1000846523,1455,1455,1455,1455,0
20230728,153700,1000846523,1455,1455,1455,1455,0
20230728,153600,1000846523,1455,1455,1455,1455,11832
20230728,153500,1000846523,1455,1455,1455,1455,0
20230728,153400,1000846523,1455,1455,1455,1455,0
20230728,153300,1000846523,1455,1455,1455,1455,0
20230728,153200,1000846523,1455,1455,1455,1455,0
20230728,153100,1000846523,1455,1455,1455,1455,0
20230728,153000,1000846523,1455,1455,1455,1455,11832
20230728,152900,983630963,1451,1451,1451,1451,0
20230728,152800,983630963,1451,1451,1451,1451,0
20230728,152700,983630963,1451,1451,1451,1451,0
20230728,152600,983630963,1451,1451,1451,1451,0
20230728,152500,983630963,1451,1451,1451,1451,0
20230728,152400,983630963,1451,1451,1451,1451,0
20230728,152300,983630963,1451,1451,1451,1451,0
20230728,152200,983630963,1451,1451,1451,1451,0
20230728,152100,983630963,1451,1451,1451,1451,0
20230728,152000,983630963,1451,1451,1451,1451,0
20230728,151900,983630963,1451,1448,1451,1445,3553
20230728,151800,978483907,1451,1451,1451,1445,6096
20230728,151700,969645283,1450,1450,1450,1450,1442
20230728,151600,967554383,1452,1451,1452,1451,244
20230728,151500,967200338,1452,1451,1452,1451,816
20230728,151400,966016319,1451,1451,1451,1451,3755
20230728,151300,960567814,1451,1451,1451,1451,1
20230728,151200,960566363,1445,1451,1451,1445,133
20230728,151100,960373392,1451,1451,1451,1451,513
20230728,151000,959629029,1445,1447,1447,1445,556
20230728,150900,958824514,1451,1451,1451,1450,1002
20230728,150800,957371132,1447,1450,1450,1447,2907
20230728,150700,953159798,1451,1450,1451,1450,871
20230728,150600,951896648,1452,1452,1452,1450,240
20230728,150500,951548527,1450,1450,1450,1450,412
20230728,150400,950951127,1450,1452,1452,1450,105
20230728,150300,950798677,1450,1452,1452,1446,31
20230728,150200,950753778,1442,1452,1452,1442,18906
20230728,150100,923488765,1452,1452,1452,1451,208
20230728,150000,923186946,1451,1446,1451,1445,12168
20230728,145900,905554515,1443,1443,1443,1442,370
20230728,145800,905020959,1442,1442,1442,1442,0
20230728,145700,905020959,1442,1442,1442,1442,0
20230728,145600,905020959,1442,1446,1446,1442,1400
20230728,145500,903000159,1442,1446,1446,1442,3280
20230728,145400,898270075,1446,1444,1446,1444,1000
20230728,145300,896824539,1444,1444,1444,1444,598
20230728,145200,895961027,1444,1444,1444,1444,0
20230728,145100,895961027,1444,1442,1444,1442,221
20230728,145000,895642343,1442,1443,1443,1442,368
20230728,144900,895111340,1443,1443,1443,1443,2
20230728,144800,895108454,1446,1446,1446,1446,0
20230728,144700,895108454,1446,1446,1446,1446,0
20230728,144600,895108454,1446,1446,1446,1446,1500
20230728,144500,892939454,1442,1442,1442,1442,22
20230728,144400,892907730,1446,1446,1446,1446,6
20230728,144300,892899054,1445,1445,1445,1445,6
20230728,144200,892890384,1446,1446,1446,1446,501
20230728,144100,892165938,1441,1446,1446,1441,510
20230728,144000,891430978,1446,1446,1446,1446,0
20230728,143900,891430978,1446,1441,1446,1440,626
20230728,143800,890529492,1447,1441,1447,1441,600
20230728,143700,889662704,1440,1440,1440,1440,0
20230728,143600,889662704,1440,1444,1444,1440,1614
20230728,143500,887338044,1444,1444,1444,1444,701
20230728,143400,886325800,1440,1440,1440,1440,0
20230728,143300,886325800,1440,1440,1440,1440,0
20230728,143200,886325800,1440,1440,1440,1440,0
20230728,143100,886325800,1440,1440,1440,1440,0
20230728,143000,886325800,1440,1441,1441,1440,1500
20230728,142900,884165000,1444,1444,1444,1444,0
20230728,142800,884165000,1444,1440,1444,1440,536
20230728,142700,883393156,1444,1444,1444,1444,0
20230728,142600,883393156,1444,1443,1444,1443,115
20230728,142500,883227196,1444,1444,1444,1444,0
20230728,142400,883227196,1444,1444,1444,1444,21
20230728,142300,883196872,1446,1446,1446,1446,0
20230728,142200,883196872,1446,1446,1446,1446,121
20230728,142100,883021906,1439,1441,1446,1439,999
20230728,142000,881581475,1441,1441,1441,1441,0
20230728,141900,881581475,1441,1441,1441,1441,0
20230728,141800,881581475,1441,1441,1441,1441,0
20230728,141700,881581475,1441,1441,1441,1441,1
20230728,141600,881580034,1440,1441,1441,1440,1798
20230728,141500,878990704,1441,1441,1441,1441,0
20230728,141400,878990704,1441,1443,1443,1441,10649
20230728,141300,863632163,1443,1443,1443,1443,237
20230728,141200,863290172,1443,1443,1443,1443,1
20230728,141100,863288729,1442,1442,1442,1442,0
20230728,141000,863288729,1442,1444,1444,1442,15
20230728,140900,863267089,1443,1443,1443,1443,10
20230728,140800,863252659,1441,1441,1441,1441,807
20230728,140700,862089772,1445,1444,1445,1444,216
20230728,140600,861777778,1445,1444,1445,1444,1000
20230728,140500,860333668,1440,1441,1441,1440,30
20230728,140400,860290458,1441,1441,1441,1441,1215
20230728,140300,858539643,1443,1443,1443,1443,0
20230728,140200,858539643,1443,1443,1443,1443,4249
20230728,140100,852408336,1443,1443,1443,1443,0
20230728,140000,852408336,1443,1443,1443,1443,1
20230728,135900,852406893,1443,1443,1443,1443,100
20230728,135800,852262593,1443,1443,1443,1443,0
20230728,135700,852262593,1443,1443,1443,1443,0
20230728,135600,852262593,1443,1443,1443,1443,21
20230728,135500,852232290,1443,1443,1443,1443,0
20230728,135400,852232290,1443,1443,1443,1443,10
20230728,135300,852217860,1440,1442,1442,1440,600
20230728,135200,851353150,1442,1442,1442,1442,0
20230728,135100,851353150,1442,1442,1442,1442,0
20230728,135000,851353150,1442,1442,1442,1442,1
20230728,134900,851351708,1442,1442,1442,1442,1
20230728,134800,851350266,1444,1444,1444,1444,0
20230728,134700,851350266,1444,1444,1444,1444,500
20230728,134600,850628266,1443,1443,1443,1443,37
20230728,134500,850574875,1443,1443,1443,1443,0
20230728,134400,850574875,1443,1443,1443,1443,0
20230728,134300,850574875,1443,1444,1444,1443,306
20230728,134200,850133217,1448,1448,1448,1448,244
20230728,134100,849779905,1448,1448,1448,1448,0
20230728,134000,849779905,1448,1448,1448,1448,10
20230728,133900,849765425,1448,1448,1448,1448,0
20230728,133800,849765425,1448,1449,1449,1448,1630
20230728,133700,847404059,1448,1448,1448,1448,0
20230728,133600,847404059,1448,1448,1448,1448,0
20230728,133500,847404059,1448,1448,1448,1448,78
20230728,133400,847291115,1448,1443,1448,1443,818
20230728,133300,846106751,1443,1443,1443,1443,0
20230728,133200,846106751,1443,1443,1443,1443,0
20230728,133100,846106751,1443,1443,1443,1443,0
20230728,133000,846106751,1443,1443,1443,1443,270
20230728,132900,845717141,1444,1444,1444,1444,9192
20230728,132800,832443893,1444,1444,1444,1444,83
20230728,132700,832324041,1444,1444,1444,1444,15
20230728,132600,832302381,1444,1448,1448,1444,77
20230728,132500,832190893,1448,1448,1448,1448,27
20230728,132400,832151797,1449,1449,1449,1449,0
20230728,132300,832151797,1449,1449,1449,1449,3
20230728,132200,832147450,1448,1448,1448,1448,1352
20230728,132100,830189754,1448,1447,1448,1447,4252
20230728,132000,824037044,1445,1442,1445,1442,6021
20230728,131900,815338465,1442,1442,1442,1442,0
20230728,131800,815338465,1442,1442,1442,1442,4
20230728,131700,815332697,1444,1444,1444,1444,1
20230728,131600,815331253,1444,1443,1444,1443,503
20230728,131500,814605104,1443,1440,1443,1440,1001
20230728,131400,813163661,1438,1439,1439,1438,1195
20230728,131300,811444248,1439,1439,1439,1439,0
20230728,131200,811444248,1439,1440,1440,1439,7500
20230728,131100,800651032,1444,1438,1444,1438,69
20230728,131000,800551504,1442,1440,1442,1438,2934
20230728,130900,796326954,1441,1441,1441,1441,0
20230728,130800,796326954,1441,1441,1441,1441,176
20230728,130700,796073338,1440,1440,1440,1440,0
20230728,130600,796073338,1440,1440,1440,1440,200
20230728,130500,795785338,1440,1441,1441,1440,924
20230728,130400,794453954,1445,1445,1445,1445,0
20230728,130300,794453954,1445,1445,1445,1445,5000
20230728,130200,787228954,1440,1440,1440,1440,0
20230728,130100,787228954,1440,1442,1442,1440,5010
20230728,130000,780012814,1447,1447,1447,1447,14
20230728,125900,779992556,1447,1447,1447,1447,0
20230728,125800,779992556,1447,1447,1447,1447,55
20230728,125700,779912971,1447,1447,1447,1447,4
20230728,125600,779907183,1447,1447,1447,1447,0
20230728,125500,779907183,1447,1447,1447,1447,11
20230728,125400,779891266,1447,1446,1447,1446,20
20230728,125300,779862330,1437,1437,1437,1437,0
20230728,125200,779862330,1437,1437,1437,1437,0
20230728,125100,779862330,1437,1442,1442,1437,1976
20230728,125000,777015477,1442,1442,1442,1442,117
20230728,124900,776846763,1442,1442,1442,1442,0
20230728,124800,776846763,1442,1447,1447,1442,65
20230728,124700,776753008,1447,1447,1447,1447,5
20230728,124600,776745773,1447,1442,1447,1442,407
20230728,124500,776156849,1442,1442,1442,1442,631
20230728,124400,775246947,1443,1443,1443,1443,545
20230728,124300,774460512,1445,1445,1445,1445,12070
20230728,124200,757019362,1445,1449,1449,1445,3709
20230728,124100,751655637,1448,1449,1449,1448,10
20230728,124000,751641152,1448,1447,1448,1445,2153
20230728,123900,748526108,1445,1445,1445,1445,6000
20230728,123800,739856108,1447,1447,1447,1447,300
20230728,123700,739422008,1447,1447,1447,1447,1050
20230728,123600,737902658,1447,1447,1447,1447,1
20230728,123500,737901211,1447,1447,1448,1447,1597
20230728,123400,735589521,1446,1445,1446,1445,1145
20230728,123300,733933987,1445,1445,1445,1445,0
20230728,123200,733933987,1445,1445,1445,1445,464
20230728,123100,733263507,1445,1446,1446,1445,522
20230728,123000,732509195,1445,1445,1445,1445,5
20230728,122900,732501970,1446,1446,1446,1446,90
20230728,122800,732371830,1445,1446,1446,1445,634
20230728,122700,731455190,1446,1446,1446,1446,314
20230728,122600,731001146,1446,1446,1446,1446,234
20230728,122500,730662782,1445,1445,1445,1445,23
20230728,122400,730629547,1445,1446,1446,1445,47
20230728,122300,730561586,1446,1445,1446,1445,5475
20230728,122200,722649742,1441,1444,1445,1441,3850
20230728,122100,717088526,1442,1442,1443,1442,7093
20230728,122000,706856360,1442,1442,1442,1442,0
20230728,121900,706856360,1442,1436,1442,1436,15
20230728,121800,706834760,1435,1435,1435,1435,0
20230728,121700,706834760,1435,1435,1435,1435,0
20230728,121600,706834760,1435,1435,1435,1435,0
20230728,121500,706834760,1435,1436,1436,1435,1393
20230728,121400,704835305,1435,1435,1435,1435,17
20230728,121300,704810910,1435,1436,1436,1435,2
20230728,121200,704808039,1443,1443,1443,1443,1
20230728,121100,704806596,1442,1442,1442,1433,3833
20230728,121000,699301518,1442,1442,1442,1442,0
20230728,120900,699301518,1442,1442,1442,1442,0
20230728,120800,699301518,1442,1442,1442,1442,8
20230728,120700,699289982,1443,1443,1443,1443,500
20230728,120600,698568482,1443,1442,1443,1442,2050
20230728,120500,695611117,1441,1440,1441,1440,2809
20230728,120400,691564655,1439,1438,1439,1438,2940
20230728,120300,687334932,1436,1436,1436,1436,0
20230728,120200,687334932,1436,1436,1436,1436,508
20230728,120100,686605444,1436,1436,1436,1436,236
20230728,120000,686266548,1438,1438,1438,1438,0
20230728,115900,686266548,1438,1438,1438,1438,7
20230728,115800,686256482,1436,1436,1436,1436,200
20230728,115700,685969282,1438,1435,1438,1435,5489
20230728,115600,678080187,1435,1435,1435,1435,1
20230728,115500,678078752,1437,1437,1437,1437,0
20230728,115400,678078752,1437,1437,1437,1437,6
20230728,115300,678070130,1438,1438,1438,1438,0
20230728,115200,678070130,1438,1438,1438,1433,122
20230728,115100,677894774,1438,1438,1438,1438,31
20230728,115000,677850196,1433,1433,1433,1433,0
20230728,114900,677850196,1433,1437,1437,1433,3000
20230728,114800,673547696,1438,1438,1438,1438,7
20230728,114700,673537630,1438,1438,1438,1438,0
20230728,114600,673537630,1438,1438,1438,1438,0
20230728,114500,673537630,1438,1439,1439,1438,729
20230728,114400,672488696,1439,1439,1439,1439,0
20230728,114300,672488696,1439,1439,1439,1439,0
20230728,114200,672488696,1439,1439,1439,1439,0
20230728,114100,672488696,1439,1440,1440,1439,460
20230728,114000,671826506,1439,1439,1439,1439,309
20230728,113900,671381855,1439,1440,1440,1439,3540
20230728,113800,666284256,1440,1440,1440,1440,49
20230728,113700,666213696,1440,1440,1440,1440,210
20230728,113600,665911296,1440,1440,1440,1440,10
20230728,113500,665896896,1440,1440,1440,1440,3055
20230728,113400,661497696,1440,1440,1440,1440,0
20230728,113300,661497696,1440,1440,1440,1440,100
20230728,113200,661353696,1439,1439,1439,1439,98
20230728,113100,661212674,1439,1439,1439,1439,9
20230728,113000,661199723,1439,1438,1439,1438,1918
20230728,112900,658439746,1438,1438,1438,1438,0
20230728,112800,658439746,1438,1438,1438,1438,0
20230728,112700,658439746,1438,1436,1438,1436,4660
20230728,112600,651743281,1436,1436,1436,1436,0
20230728,112500,651743281,1436,1436,1436,1436,1
20230728,112400,651741845,1436,1436,1436,1436,346
20230728,112300,651244989,1436,1436,1436,1436,30
20230728,112200,651201909,1436,1436,1436,1436,0
20230728,112100,651201909,1436,1436,1436,1436,0
20230728,112000,651201909,1436,1436,1436,1436,23
20230728,111900,651168881,1436,1436,1436,1436,180
20230728,111800,650910401,1432,1432,1432,1432,10
20230728,111700,650896081,1430,1430,1430,1430,0
20230728,111600,650896081,1430,1430,1430,1430,0
20230728,111500,650896081,1430,1430,1430,1430,100
20230728,111400,650753081,1429,1429,1429,1429,0
20230728,111300,650753081,1429,1438,1438,1429,512
20230728,111200,650021146,1438,1438,1438,1438,0
20230728,111100,650021146,1438,1438,1438,1438,0
20230728,111000,650021146,1438,1438,1438,1438,0
20230728,110900,650021146,1438,1435,1438,1435,1020
20230728,110800,648557386,1438,1438,1438,1438,1
20230728,110700,648555948,1428,1428,1428,1428,500
20230728,110600,647841948,1438,1438,1438,1438,0
20230728,110500,647841948,1438,1430,1438,1428,2509
20230728,110400,644258053,1430,1430,1430,1430,0
20230728,110300,644258053,1430,1430,1430,1430,0
20230728,110200,644258053,1430,1437,1437,1430,1660
20230728,110100,641884113,1437,1437,1437,1437,1101
20230728,110000,640301976,1437,1437,1437,1437,20
20230728,105900,640273236,1437,1437,1437,1437,0
20230728,105800,640273236,1437,1437,1437,1437,29
20230728,105700,640231563,1429,1438,1438,1429,15
20230728,105600,640210083,1438,1438,1438,1438,15
20230728,105500,640188513,1439,1439,1439,1439,10
20230728,105400,640174123,1438,1438,1438,1438,200
20230728,105300,639886523,1439,1430,1439,1429,5136
20230728,105200,632545495,1430,1430,1430,1430,0
20230728,105100,632545495,1430,1440,1440,1430,3784
20230728,105000,627127590,1436,1436,1436,1436,273
20230728,104900,626735562,1437,1437,1437,1437,3201
20230728,104800,622135725,1438,1442,1442,1438,5310
20230728,104700,614491672,1442,1442,1442,1442,904
20230728,104600,613188104,1442,1442,1442,1442,26
20230728,104500,613150612,1445,1445,1445,1445,10
20230728,104400,613136162,1445,1445,1445,1445,7
20230728,104300,613126047,1445,1444,1445,1444,2000
20230728,104200,610236197,1443,1443,1443,1443,0
20230728,104100,610236197,1443,1443,1443,1443,300
20230728,104000,609803297,1443,1443,1443,1443,0
20230728,103900,609803297,1443,1444,1444,1443,1221
20230728,103800,608041365,1444,1444,1445,1444,85
20230728,103700,607918575,1444,1444,1444,1444,1077
20230728,103600,606363387,1444,1444,1444,1444,3
20230728,103500,606359055,1443,1443,1443,1443,0
20230728,103400,606359055,1443,1443,1443,1443,23
20230728,103300,606325866,1444,1445,1445,1443,2130
20230728,103200,603251445,1446,1446,1446,1446,0
20230728,103100,603251445,1446,1446,1446,1446,18
20230728,103000,603225417,1446,1446,1446,1446,404
20230728,102900,602641233,1446,1446,1446,1446,510
20230728,102800,601903773,1446,1443,1446,1443,2880
20230728,102700,597743220,1443,1443,1443,1443,1
20230728,102600,597741777,1442,1442,1442,1442,2632
20230728,102500,593946433,1442,1442,1443,1440,350
20230728,102400,593441886,1443,1444,1444,1443,169
20230728,102300,593197857,1445,1442,1445,1442,5100
20230728,102200,585832693,1442,1442,1442,1440,96
20230728,102100,585694420,1443,1444,1444,1440,305
20230728,102000,585254198,1444,1444,1444,1444,11
20230728,101900,585238314,1444,1444,1444,1444,302
20230728,101800,584802226,1444,1444,1444,1444,2
20230728,101700,584799338,1444,1442,1444,1440,55
20230728,101600,584719934,1440,1441,1444,1440,2024
20230728,101500,581799291,1441,1443,1443,1441,102
20230728,101400,581652164,1443,1444,1445,1440,388
20230728,101300,581091915,1444,1444,1444,1444,900
20230728,101200,579792315,1440,1438,1440,1438,2884
20230728,101100,575642834,1438,1438,1438,1438,0
20230728,101000,575642834,1438,1438,1438,1438,0
20230728,100900,575642834,1438,1438,1444,1438,663
20230728,100800,574688540,1444,1444,1444,1444,183
20230728,100700,574424288,1438,1438,1438,1438,0
20230728,100600,574424288,1438,1438,1438,1437,1997
20230728,100500,571552962,1438,1438,1438,1438,13
20230728,100400,571534268,1437,1437,1437,1437,1
20230728,100300,571532831,1436,1436,1436,1436,0
20230728,100200,571532831,1436,1445,1445,1436,11
20230728,100100,571517026,1436,1445,1445,1436,38
20230728,100000,571462449,1436,1437,1437,1436,54
20230728,095900,571384888,1435,1435,1435,1435,0
20230728,095800,571384888,1435,1435,1435,1435,0
20230728,095700,571384888,1435,1445,1446,1435,13209
20230728,095600,552417921,1445,1444,1445,1444,280
20230728,095500,552013401,1435,1435,1435,1435,1
20230728,095400,552011966,1435,1444,1445,1435,71
20230728,095300,551909396,1431,1436,1439,1431,1284
20230728,095200,550062980,1434,1434,1434,1434,1470
20230728,095100,547955000,1427,1429,1429,1427,500
20230728,095000,547241068,1429,1429,1429,1428,5944
20230728,094900,538749936,1429,1429,1429,1429,11472
20230728,094800,522356448,1429,1430,1430,1428,15354
20230728,094700,500419317,1427,1430,1430,1427,834
20230728,094600,499227099,1430,1430,1430,1430,1008
20230728,094500,497785659,1430,1430,1430,1430,3001
20230728,094400,493494229,1431,1431,1431,1431,4956
20230728,094300,486402193,1430,1430,1430,1430,0
20230728,094200,486402193,1430,1431,1431,1430,2500
20230728,094100,482825193,1439,1435,1439,1430,2929
20230728,094000,478633902,1439,1440,1440,1439,3072
20230728,093900,474212994,1440,1440,1440,1440,4218
20230728,093800,468139074,1447,1447,1447,1447,22
20230728,093700,468107240,1440,1447,1447,1440,139
20230728,093600,467906121,1439,1438,1439,1436,7546
20230728,093500,457056922,1436,1440,1440,1436,9230
20230728,093400,443782469,1443,1450,1450,1443,5439
20230728,093300,435908307,1450,1450,1452,1441,37403
20230728,093200,381695659,1450,1450,1453,1450,33560
20230728,093100,333029114,1453,1450,1454,1450,12739
20230728,093000,314546708,1450,1454,1455,1450,14483
20230728,092900,293524865,1450,1453,1454,1450,13040
20230728,092800,274605745,1453,1448,1453,1447,3444
20230728,092700,269611970,1448,1443,1451,1443,4432
20230728,092600,263194571,1445,1450,1450,1445,9427
20230728,092500,249544688,1451,1445,1451,1445,304
20230728,092400,249103658,1451,1447,1455,1447,16214
20230728,092300,225576335,1445,1450,1451,1445,2160
20230728,092200,222444200,1450,1446,1450,1446,9871
20230728,092100,208153438,1446,1437,1447,1436,31374
20230728,092000,162999365,1436,1425,1436,1425,12175
20230728,091900,145572508,1425,1425,1425,1425,10993
20230728,091800,129907483,1425,1425,1425,1425,617
20230728,091700,129028258,1425,1424,1425,1417,13567
20230728,091600,109737231,1425,1425,1430,1425,11017
20230728,091500,94037423,1430,1430,1431,1425,2104
20230728,091400,91039009,1432,1426,1432,1426,168
20230728,091300,90799435,1426,1433,1433,1425,3394
20230728,091200,85957233,1433,1433,1433,1433,3010
20230728,091100,81643903,1433,1433,1435,1433,475
20230728,091000,80962730,1424,1429,1433,1424,1151
20230728,090900,79320783,1433,1433,1435,1429,1850
20230728,090800,76675091,1436,1437,1437,1433,212
20230728,090700,76370984,1437,1419,1437,1417,8091
20230728,090600,64810702,1426,1420,1426,1418,3175
20230728,090500,60286001,1416,1427,1427,1416,1906
20230728,090400,57578035,1426,1434,1434,1420,6659
20230728,090300,48098107,1434,1435,1435,1434,201
20230728,090200,47809872,1420,1430,1438,1420,4590
20230728,090100,41238998,1430,1427,1437,1427,4705
20230728,090000,34493685,1427,1412,1427,1412,21775