KissMeData/006200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184400,156924304,1153,1153,1153,1153,2466
20230728,184300,156924304,1153,1153,1153,1153,0
20230728,184200,156924304,1153,1153,1153,1153,0
20230728,184100,156924304,1153,1153,1153,1153,0
20230728,184000,156924304,1153,1153,1153,1153,0
20230728,183900,156924304,1153,1153,1153,1153,0
20230728,183800,156924304,1153,1153,1153,1153,0
20230728,183700,156924304,1153,1153,1153,1153,0
20230728,183600,156924304,1153,1153,1153,1153,0
20230728,183500,156924304,1153,1153,1153,1153,0
20230728,183400,156924304,1153,1153,1153,1153,0
20230728,183300,156924304,1153,1153,1153,1153,0
20230728,183200,156924304,1153,1153,1153,1153,0
20230728,183100,156924304,1153,1153,1153,1153,0
20230728,183000,156924304,1153,1153,1153,1153,0
20230728,182900,156924304,1153,1153,1153,1153,0
20230728,182800,156924304,1153,1153,1153,1153,0
20230728,182700,156924304,1153,1153,1153,1153,0
20230728,182600,156924304,1153,1153,1153,1153,0
20230728,182500,156924304,1153,1153,1153,1153,0
20230728,182400,156924304,1153,1153,1153,1153,0
20230728,182300,156924304,1153,1153,1153,1153,0
20230728,182200,156924304,1153,1153,1153,1153,0
20230728,182100,156924304,1153,1153,1153,1153,0
20230728,182000,156924304,1153,1153,1153,1153,0
20230728,181900,156924304,1153,1153,1153,1153,0
20230728,181800,156924304,1153,1153,1153,1153,0
20230728,181700,156924304,1153,1153,1153,1153,0
20230728,181600,156924304,1153,1153,1153,1153,0
20230728,181500,156924304,1153,1153,1153,1153,0
20230728,181400,156924304,1153,1153,1153,1153,2466
20230728,181300,156924304,1153,1153,1153,1153,0
20230728,181200,156924304,1153,1153,1153,1153,0
20230728,181100,156924304,1153,1153,1153,1153,0
20230728,181000,156924304,1153,1153,1153,1153,0
20230728,180900,156924304,1153,1153,1153,1153,0
20230728,180800,156924304,1153,1153,1153,1153,0
20230728,180700,156924304,1153,1153,1153,1153,0
20230728,180600,156924304,1153,1153,1153,1153,0
20230728,180500,156924304,1153,1153,1153,1153,0
20230728,180400,156924304,1153,1153,1153,1153,0
20230728,180300,156924304,1153,1153,1153,1153,0
20230728,180200,156924304,1153,1153,1153,1153,0
20230728,180100,156924304,1153,1153,1153,1153,0
20230728,180000,156924304,1153,1153,1153,1153,0
20230728,175900,156924304,1153,1153,1153,1153,0
20230728,175800,156924304,1153,1153,1153,1153,0
20230728,175700,156924304,1153,1153,1153,1153,0
20230728,175600,156924304,1153,1153,1153,1153,0
20230728,175500,156924304,1153,1153,1153,1153,0
20230728,175400,156924304,1153,1153,1153,1153,0
20230728,175300,156924304,1153,1153,1153,1153,0
20230728,175200,156924304,1153,1153,1153,1153,0
20230728,175100,156924304,1153,1153,1153,1153,0
20230728,175000,156924304,1153,1153,1153,1153,0
20230728,174900,156924304,1153,1153,1153,1153,0
20230728,174800,156924304,1153,1153,1153,1153,0
20230728,174700,156924304,1153,1153,1153,1153,0
20230728,174600,156924304,1153,1153,1153,1153,0
20230728,174500,156924304,1153,1153,1153,1153,0
20230728,174400,156924304,1153,1153,1153,1153,2466
20230728,174300,156924304,1153,1153,1153,1153,0
20230728,174200,156924304,1153,1153,1153,1153,0
20230728,174100,156924304,1153,1153,1153,1153,0
20230728,174000,156924304,1153,1153,1153,1153,0
20230728,173900,156924304,1153,1153,1153,1153,0
20230728,173800,156924304,1153,1153,1153,1153,0
20230728,173700,156924304,1153,1153,1153,1153,0
20230728,173600,156924304,1153,1153,1153,1153,0
20230728,173500,156924304,1153,1153,1153,1153,0
20230728,173400,156924304,1153,1153,1153,1153,0
20230728,173300,156924304,1153,1153,1153,1153,0
20230728,173200,156924304,1153,1153,1153,1153,0
20230728,173100,156924304,1153,1153,1153,1153,0
20230728,173000,156924304,1153,1153,1153,1153,0
20230728,172900,156924304,1153,1153,1153,1153,0
20230728,172800,156924304,1153,1153,1153,1153,0
20230728,172700,156924304,1153,1153,1153,1153,0
20230728,172600,156924304,1153,1153,1153,1153,0
20230728,172500,156924304,1153,1153,1153,1153,0
20230728,172400,156924304,1153,1153,1153,1153,0
20230728,172300,156924304,1153,1153,1153,1153,0
20230728,172200,156924304,1153,1153,1153,1153,0
20230728,172100,156924304,1153,1153,1153,1153,0
20230728,172000,156924304,1153,1153,1153,1153,0
20230728,171900,156924304,1153,1153,1153,1153,0
20230728,171800,156924304,1153,1153,1153,1153,0
20230728,171700,156924304,1153,1153,1153,1153,0
20230728,171600,156924304,1153,1153,1153,1153,0
20230728,171500,156924304,1153,1153,1153,1153,0
20230728,171400,156924304,1153,1153,1153,1153,2466
20230728,171300,156924304,1153,1153,1153,1153,0
20230728,171200,156924304,1153,1153,1153,1153,0
20230728,171100,156924304,1153,1153,1153,1153,0
20230728,171000,156924304,1153,1153,1153,1153,0
20230728,170900,156924304,1153,1153,1153,1153,0
20230728,170800,156924304,1153,1153,1153,1153,0
20230728,170700,156924304,1153,1153,1153,1153,0
20230728,170600,156924304,1153,1153,1153,1153,0
20230728,170500,156924304,1153,1153,1153,1153,0
20230728,170400,156924304,1153,1153,1153,1153,0
20230728,170300,156924304,1153,1153,1153,1153,0
20230728,170200,156924304,1153,1153,1153,1153,0
20230728,170100,156924304,1153,1153,1153,1153,0
20230728,170000,156924304,1153,1153,1153,1153,0
20230728,165900,156924304,1153,1153,1153,1153,0
20230728,165800,156924304,1153,1153,1153,1153,0
20230728,165700,156924304,1153,1153,1153,1153,0
20230728,165600,156924304,1153,1153,1153,1153,0
20230728,165500,156924304,1153,1153,1153,1153,0
20230728,165400,156924304,1153,1153,1153,1153,0
20230728,165300,156924304,1153,1153,1153,1153,0
20230728,165200,156924304,1153,1153,1153,1153,0
20230728,165100,156924304,1153,1153,1153,1153,0
20230728,165000,156924304,1153,1153,1153,1153,0
20230728,164900,156924304,1153,1153,1153,1153,0
20230728,164800,156924304,1153,1153,1153,1153,0
20230728,164700,156924304,1153,1153,1153,1153,0
20230728,164600,156924304,1153,1153,1153,1153,0
20230728,164500,156924304,1153,1153,1153,1153,0
20230728,164400,156924304,1153,1153,1153,1153,2466
20230728,164300,156924304,1153,1153,1153,1153,0
20230728,164200,156924304,1153,1153,1153,1153,0
20230728,164100,156924304,1153,1153,1153,1153,0
20230728,164000,156924304,1153,1153,1153,1153,0
20230728,163900,156924304,1153,1153,1153,1153,0
20230728,163800,156924304,1153,1153,1153,1153,0
20230728,163700,156924304,1153,1153,1153,1153,0
20230728,163600,156924304,1153,1153,1153,1153,0
20230728,163500,156924304,1153,1153,1153,1153,0
20230728,163400,156924304,1153,1153,1153,1153,0
20230728,163300,156924304,1153,1153,1153,1153,0
20230728,163200,156924304,1153,1153,1153,1153,0
20230728,163100,156924304,1153,1153,1153,1153,0
20230728,163000,156924304,1153,1153,1153,1153,0
20230728,162900,156924304,1153,1153,1153,1153,0
20230728,162800,156924304,1153,1153,1153,1153,0
20230728,162700,156924304,1153,1153,1153,1153,0
20230728,162600,156924304,1153,1153,1153,1153,0
20230728,162500,156924304,1153,1153,1153,1153,0
20230728,162400,156924304,1153,1153,1153,1153,0
20230728,162300,156924304,1153,1153,1153,1153,0
20230728,162200,156924304,1153,1153,1153,1153,0
20230728,162100,156924304,1153,1153,1153,1153,0
20230728,162000,156924304,1153,1153,1153,1153,0
20230728,161900,156924304,1153,1153,1153,1153,0
20230728,161800,156924304,1153,1153,1153,1153,0
20230728,161700,156924304,1153,1153,1153,1153,0
20230728,161600,156924304,1153,1153,1153,1153,0
20230728,161500,156924304,1153,1153,1153,1153,0
20230728,161400,156924304,1153,1153,1153,1153,2466
20230728,161300,156924304,1153,1153,1153,1153,0
20230728,161200,156924304,1153,1153,1153,1153,0
20230728,161100,156924304,1153,1153,1153,1153,0
20230728,161000,156924304,1153,1153,1153,1153,0
20230728,160900,156924304,1153,1153,1153,1153,0
20230728,160800,156924304,1153,1153,1153,1153,0
20230728,160700,156924304,1153,1153,1153,1153,0
20230728,160600,156924304,1153,1153,1153,1153,0
20230728,160500,156924304,1153,1153,1153,1153,0
20230728,160400,156924304,1153,1153,1153,1153,0
20230728,160300,156924304,1153,1153,1153,1153,0
20230728,160200,156924304,1153,1153,1153,1153,0
20230728,160100,156924304,1153,1153,1153,1153,0
20230728,160000,156924304,1153,1153,1153,1153,0
20230728,155900,156924304,1153,1153,1153,1153,0
20230728,155800,156924304,1153,1153,1153,1153,0
20230728,155700,156924304,1153,1153,1153,1153,0
20230728,155600,156924304,1153,1153,1153,1153,0
20230728,155500,156924304,1153,1153,1153,1153,0
20230728,155400,156924304,1153,1153,1153,1153,0
20230728,155300,156924304,1153,1153,1153,1153,0
20230728,155200,156924304,1153,1153,1153,1153,0
20230728,155100,156924304,1153,1153,1153,1153,0
20230728,155000,156924304,1153,1153,1153,1153,0
20230728,154900,156924304,1153,1153,1153,1153,0
20230728,154800,156924304,1153,1153,1153,1153,0
20230728,154700,156924304,1153,1153,1153,1153,0
20230728,154600,156924304,1153,1153,1153,1153,0
20230728,154500,156924304,1153,1153,1153,1153,0
20230728,154400,156924304,1153,1153,1153,1153,2466
20230728,154300,156924304,1153,1153,1153,1153,0
20230728,154200,156924304,1153,1153,1153,1153,0
20230728,154100,156924304,1153,1153,1153,1153,0
20230728,154000,156924304,1153,1153,1153,1153,0
20230728,153900,156924304,1153,1153,1153,1153,0
20230728,153800,156924304,1153,1153,1153,1153,0
20230728,153700,156924304,1153,1153,1153,1153,0
20230728,153600,156924304,1153,1153,1153,1153,0
20230728,153500,156924304,1153,1153,1153,1153,0
20230728,153400,156924304,1153,1153,1153,1153,0
20230728,153300,156924304,1153,1153,1153,1153,0
20230728,153200,156924304,1153,1153,1153,1153,0
20230728,153100,156924304,1153,1153,1153,1153,0
20230728,153000,156924304,1153,1153,1153,1153,2466
20230728,152900,154081006,1145,1145,1145,1145,0
20230728,152800,154081006,1145,1145,1145,1145,0
20230728,152700,154081006,1145,1145,1145,1145,0
20230728,152600,154081006,1145,1145,1145,1145,0
20230728,152500,154081006,1145,1145,1145,1145,0
20230728,152400,154081006,1145,1145,1145,1145,0
20230728,152300,154081006,1145,1145,1145,1145,0
20230728,152200,154081006,1145,1145,1145,1145,0
20230728,152100,154081006,1145,1145,1145,1145,0
20230728,152000,154081006,1145,1145,1145,1145,0
20230728,151900,154081006,1145,1151,1152,1145,2681
20230728,151800,150993805,1151,1152,1152,1151,85
20230728,151700,150895905,1151,1150,1151,1150,1516
20230728,151600,149151389,1150,1150,1150,1150,0
20230728,151500,149151389,1150,1151,1151,1150,187
20230728,151400,148936252,1151,1151,1151,1151,7
20230728,151300,148928195,1151,1151,1151,1151,1
20230728,151200,148927044,1151,1151,1151,1151,32
20230728,151100,148890212,1151,1151,1151,1151,6
20230728,151000,148883306,1151,1151,1151,1151,2
20230728,150900,148881004,1146,1146,1146,1146,0
20230728,150800,148881004,1146,1146,1146,1146,20
20230728,150700,148858084,1147,1147,1147,1147,0
20230728,150600,148858084,1147,1147,1147,1147,0
20230728,150500,148858084,1147,1147,1147,1147,3465
20230728,150400,144883729,1147,1147,1147,1147,0
20230728,150300,144883729,1147,1147,1147,1147,8
20230728,150200,144874553,1151,1151,1151,1151,33
20230728,150100,144836570,1151,1151,1151,1151,0
20230728,150000,144836570,1151,1151,1151,1151,60
20230728,145900,144767510,1150,1150,1150,1150,0
20230728,145800,144767510,1150,1150,1150,1150,0
20230728,145700,144767510,1150,1150,1150,1150,82
20230728,145600,144673210,1150,1150,1150,1150,352
20230728,145500,144268410,1150,1150,1150,1150,0
20230728,145400,144268410,1150,1150,1150,1150,0
20230728,145300,144268410,1150,1150,1150,1150,0
20230728,145200,144268410,1150,1150,1150,1150,0
20230728,145100,144268410,1150,1150,1150,1150,0
20230728,145000,144268410,1150,1150,1150,1150,0
20230728,144900,144268410,1150,1150,1150,1150,0
20230728,144800,144268410,1150,1150,1150,1150,33
20230728,144700,144230460,1149,1149,1149,1149,0
20230728,144600,144230460,1149,1149,1149,1149,0
20230728,144500,144230460,1149,1149,1149,1149,1626
20230728,144400,142362186,1145,1147,1147,1145,81
20230728,144300,142269283,1147,1147,1147,1147,90
20230728,144200,142166053,1149,1149,1149,1149,367
20230728,144100,141744370,1149,1149,1149,1149,0
20230728,144000,141744370,1149,1149,1149,1149,0
20230728,143900,141744370,1149,1149,1149,1149,6
20230728,143800,141737476,1149,1149,1149,1149,0
20230728,143700,141737476,1149,1149,1149,1149,107
20230728,143600,141614533,1149,1149,1149,1149,0
20230728,143500,141614533,1149,1149,1149,1149,0
20230728,143400,141614533,1149,1149,1149,1149,0
20230728,143300,141614533,1149,1149,1149,1149,0
20230728,143200,141614533,1149,1149,1149,1149,1
20230728,143100,141613384,1146,1146,1146,1146,0
20230728,143000,141613384,1146,1146,1146,1146,87
20230728,142900,141513682,1146,1146,1146,1146,1
20230728,142800,141512536,1148,1148,1148,1148,0
20230728,142700,141512536,1148,1148,1148,1148,0
20230728,142600,141512536,1148,1148,1148,1148,0
20230728,142500,141512536,1148,1148,1148,1148,172
20230728,142400,141315080,1148,1148,1148,1148,0
20230728,142300,141315080,1148,1148,1148,1148,317
20230728,142200,140951164,1148,1148,1148,1148,0
20230728,142100,140951164,1148,1148,1148,1148,0
20230728,142000,140951164,1148,1148,1148,1148,0
20230728,141900,140951164,1148,1148,1148,1148,0
20230728,141800,140951164,1148,1148,1148,1148,0
20230728,141700,140951164,1148,1148,1148,1148,11
20230728,141600,140938536,1148,1148,1148,1148,0
20230728,141500,140938536,1148,1148,1148,1148,0
20230728,141400,140938536,1148,1148,1148,1148,0
20230728,141300,140938536,1148,1148,1148,1148,0
20230728,141200,140938536,1148,1148,1148,1148,5
20230728,141100,140932796,1148,1148,1148,1148,0
20230728,141000,140932796,1148,1148,1148,1148,0
20230728,140900,140932796,1148,1148,1148,1148,0
20230728,140800,140932796,1148,1148,1148,1148,0
20230728,140700,140932796,1148,1149,1149,1148,1731
20230728,140600,138945598,1148,1148,1148,1148,428
20230728,140500,138454254,1149,1149,1149,1149,0
20230728,140400,138454254,1149,1149,1149,1149,0
20230728,140300,138454254,1149,1147,1149,1147,1853
20230728,140200,136327016,1148,1148,1148,1148,200
20230728,140100,136097416,1148,1147,1148,1147,2
20230728,140000,136095121,1147,1147,1147,1147,0
20230728,135900,136095121,1147,1147,1147,1147,0
20230728,135800,136095121,1147,1147,1147,1147,108
20230728,135700,135971245,1146,1146,1146,1146,2
20230728,135600,135968953,1140,1140,1140,1140,1
20230728,135500,135967813,1140,1140,1140,1140,797
20230728,135400,135059233,1140,1144,1144,1140,3496
20230728,135300,131066319,1146,1146,1146,1146,1
20230728,135200,131065173,1146,1146,1146,1146,0
20230728,135100,131065173,1146,1146,1146,1146,0
20230728,135000,131065173,1146,1146,1146,1146,0
20230728,134900,131065173,1146,1146,1146,1146,100
20230728,134800,130950573,1146,1146,1146,1146,25
20230728,134700,130921923,1146,1146,1146,1146,619
20230728,134600,130212549,1146,1146,1146,1146,0
20230728,134500,130212549,1146,1146,1146,1146,0
20230728,134400,130212549,1146,1146,1146,1146,1
20230728,134300,130211403,1146,1146,1146,1146,3
20230728,134200,130207965,1147,1147,1147,1147,0
20230728,134100,130207965,1147,1147,1147,1147,0
20230728,134000,130207965,1147,1147,1147,1147,0
20230728,133900,130207965,1147,1146,1147,1146,20
20230728,133800,130185026,1147,1147,1147,1147,1000
20230728,133700,129038026,1147,1147,1147,1147,0
20230728,133600,129038026,1147,1147,1147,1147,0
20230728,133500,129038026,1147,1147,1147,1147,1
20230728,133400,129036879,1141,1141,1141,1141,0
20230728,133300,129036879,1141,1141,1141,1141,0
20230728,133200,129036879,1141,1141,1141,1141,0
20230728,133100,129036879,1141,1141,1141,1141,0
20230728,133000,129036879,1141,1141,1141,1141,2000
20230728,132900,126754879,1141,1141,1141,1141,2000
20230728,132800,124472879,1141,1141,1141,1141,1000
20230728,132700,123331879,1140,1140,1140,1140,0
20230728,132600,123331879,1140,1140,1140,1140,1
20230728,132500,123330739,1135,1135,1135,1135,0
20230728,132400,123330739,1135,1143,1143,1135,9999
20230728,132300,111923221,1143,1143,1143,1143,0
20230728,132200,111923221,1143,1143,1143,1143,0
20230728,132100,111923221,1143,1143,1143,1143,0
20230728,132000,111923221,1143,1143,1143,1143,1
20230728,131900,111922078,1143,1143,1143,1143,0
20230728,131800,111922078,1143,1143,1143,1143,0
20230728,131700,111922078,1143,1143,1143,1143,1
20230728,131600,111920935,1143,1143,1143,1143,0
20230728,131500,111920935,1143,1143,1143,1143,0
20230728,131400,111920935,1143,1143,1143,1143,1190
20230728,131300,110560765,1143,1143,1143,1143,11
20230728,131200,110548192,1143,1143,1143,1143,0
20230728,131100,110548192,1143,1143,1143,1143,0
20230728,131000,110548192,1143,1143,1143,1143,0
20230728,130900,110548192,1143,1143,1143,1143,0
20230728,130800,110548192,1143,1143,1143,1143,0
20230728,130700,110548192,1143,1143,1143,1143,0
20230728,130600,110548192,1143,1143,1143,1143,0
20230728,130500,110548192,1143,1143,1143,1143,0
20230728,130400,110548192,1143,1144,1144,1143,3000
20230728,130300,107118194,1144,1144,1144,1144,0
20230728,130200,107118194,1144,1144,1144,1144,1
20230728,130100,107117050,1144,1144,1144,1144,0
20230728,130000,107117050,1144,1144,1144,1144,0
20230728,125900,107117050,1144,1144,1144,1144,0
20230728,125800,107117050,1144,1144,1144,1144,0
20230728,125700,107117050,1144,1144,1144,1144,0
20230728,125600,107117050,1144,1144,1144,1144,501
20230728,125500,106543906,1150,1150,1150,1150,0
20230728,125400,106543906,1150,1150,1150,1150,0
20230728,125300,106543906,1150,1150,1150,1150,0
20230728,125200,106543906,1150,1150,1150,1150,10
20230728,125100,106532406,1143,1143,1143,1143,0
20230728,125000,106532406,1143,1144,1144,1143,3768
20230728,124900,102223370,1144,1144,1144,1144,0
20230728,124800,102223370,1144,1146,1146,1144,1714
20230728,124700,100261714,1150,1150,1150,1150,0
20230728,124600,100261714,1150,1150,1150,1150,1
20230728,124500,100260564,1148,1148,1148,1148,0
20230728,124400,100260564,1148,1148,1148,1148,0
20230728,124300,100260564,1148,1148,1148,1148,100
20230728,124200,100145764,1151,1151,1151,1151,311
20230728,124100,99787803,1153,1153,1153,1153,0
20230728,124000,99787803,1153,1153,1153,1153,0
20230728,123900,99787803,1153,1153,1153,1153,1736
20230728,123800,97786195,1156,1156,1156,1156,0
20230728,123700,97786195,1156,1156,1156,1156,0
20230728,123600,97786195,1156,1156,1156,1151,181
20230728,123500,97577854,1151,1155,1155,1151,410
20230728,123400,97104344,1155,1155,1155,1155,0
20230728,123300,97104344,1155,1155,1155,1155,110
20230728,123200,96977294,1155,1155,1155,1155,519
20230728,123100,96377849,1155,1155,1155,1155,39
20230728,123000,96332804,1154,1151,1154,1151,6397
20230728,122900,88957663,1152,1152,1152,1152,0
20230728,122800,88957663,1152,1152,1152,1152,0
20230728,122700,88957663,1152,1152,1152,1152,0
20230728,122600,88957663,1152,1152,1152,1152,1
20230728,122500,88956511,1152,1152,1152,1152,0
20230728,122400,88956511,1152,1152,1152,1152,1224
20230728,122300,87546463,1152,1150,1152,1149,1166
20230728,122200,86203240,1152,1152,1152,1152,0
20230728,122100,86203240,1152,1152,1152,1152,80
20230728,122000,86111080,1151,1150,1151,1150,3299
20230728,121900,82315931,1149,1149,1149,1149,0
20230728,121800,82315931,1149,1148,1149,1148,4571
20230728,121700,77064533,1148,1148,1148,1148,0
20230728,121600,77064533,1148,1148,1148,1148,90
20230728,121500,76961213,1148,1148,1148,1148,0
20230728,121400,76961213,1148,1148,1148,1148,100
20230728,121300,76846413,1149,1149,1149,1149,0
20230728,121200,76846413,1149,1149,1149,1149,140
20230728,121100,76685553,1149,1149,1149,1149,0
20230728,121000,76685553,1149,1149,1149,1149,1000
20230728,120900,75536553,1148,1148,1148,1148,0
20230728,120800,75536553,1148,1148,1148,1148,0
20230728,120700,75536553,1148,1148,1148,1148,0
20230728,120600,75536553,1148,1148,1148,1148,0
20230728,120500,75536553,1148,1148,1148,1148,778
20230728,120400,74643409,1146,1146,1146,1146,0
20230728,120300,74643409,1146,1146,1146,1146,0
20230728,120200,74643409,1146,1146,1146,1146,66
20230728,120100,74567773,1146,1146,1146,1146,0
20230728,120000,74567773,1146,1148,1148,1146,283
20230728,115900,74243449,1147,1147,1147,1147,0
20230728,115800,74243449,1147,1147,1147,1147,0
20230728,115700,74243449,1147,1147,1147,1147,2
20230728,115600,74241155,1147,1147,1147,1147,0
20230728,115500,74241155,1147,1147,1147,1147,0
20230728,115400,74241155,1147,1147,1147,1147,3
20230728,115300,74237714,1148,1148,1148,1148,0
20230728,115200,74237714,1148,1148,1148,1148,104
20230728,115100,74118322,1149,1149,1149,1149,0
20230728,115000,74118322,1149,1149,1149,1149,0
20230728,114900,74118322,1149,1149,1149,1149,0
20230728,114800,74118322,1149,1149,1149,1149,0
20230728,114700,74118322,1149,1149,1149,1149,0
20230728,114600,74118322,1149,1149,1149,1149,0
20230728,114500,74118322,1149,1149,1149,1149,0
20230728,114400,74118322,1149,1147,1149,1147,1693
20230728,114300,72175439,1145,1145,1145,1145,0
20230728,114200,72175439,1145,1145,1145,1145,0
20230728,114100,72175439,1145,1145,1145,1145,0
20230728,114000,72175439,1145,1145,1145,1145,0
20230728,113900,72175439,1145,1145,1145,1145,0
20230728,113800,72175439,1145,1145,1145,1145,0
20230728,113700,72175439,1145,1145,1145,1145,0
20230728,113600,72175439,1145,1145,1145,1145,0
20230728,113500,72175439,1145,1145,1145,1145,0
20230728,113400,72175439,1145,1145,1145,1145,0
20230728,113300,72175439,1145,1145,1145,1145,0
20230728,113200,72175439,1145,1145,1145,1145,0
20230728,113100,72175439,1145,1145,1145,1145,0
20230728,113000,72175439,1145,1145,1145,1145,0
20230728,112900,72175439,1145,1145,1145,1145,0
20230728,112800,72175439,1145,1145,1146,1145,2463
20230728,112700,69353600,1145,1145,1145,1145,2
20230728,112600,69351310,1146,1146,1146,1146,0
20230728,112500,69351310,1146,1146,1146,1146,0
20230728,112400,69351310,1146,1142,1146,1142,130
20230728,112300,69202730,1142,1146,1146,1142,30
20230728,112200,69168463,1147,1147,1147,1147,0
20230728,112100,69168463,1147,1147,1147,1147,100
20230728,112000,69053763,1147,1147,1147,1147,31
20230728,111900,69018206,1145,1145,1145,1145,0
20230728,111800,69018206,1145,1145,1145,1145,0
20230728,111700,69018206,1145,1145,1145,1145,0
20230728,111600,69018206,1145,1145,1145,1145,0
20230728,111500,69018206,1145,1145,1145,1145,100
20230728,111400,68903706,1146,1146,1146,1146,0
20230728,111300,68903706,1146,1146,1146,1146,0
20230728,111200,68903706,1146,1146,1146,1146,0
20230728,111100,68903706,1146,1145,1146,1145,50
20230728,111000,68846407,1146,1146,1146,1146,30
20230728,110900,68812027,1146,1146,1146,1146,0
20230728,110800,68812027,1146,1146,1146,1146,0
20230728,110700,68812027,1146,1146,1146,1146,0
20230728,110600,68812027,1146,1146,1146,1146,0
20230728,110500,68812027,1146,1146,1146,1146,0
20230728,110400,68812027,1146,1146,1146,1146,0
20230728,110300,68812027,1146,1146,1146,1146,0
20230728,110200,68812027,1146,1146,1146,1146,0
20230728,110100,68812027,1146,1146,1146,1146,1
20230728,110000,68810881,1139,1139,1139,1139,115
20230728,105900,68679896,1148,1148,1148,1148,0
20230728,105800,68679896,1148,1147,1148,1147,29
20230728,105700,68646605,1137,1146,1146,1137,330
20230728,105600,68270087,1146,1146,1146,1146,15
20230728,105500,68252897,1146,1147,1148,1144,27
20230728,105400,68221949,1144,1144,1144,1144,1004
20230728,105300,67073373,1140,1140,1140,1140,1
20230728,105200,67072233,1139,1139,1139,1139,0
20230728,105100,67072233,1139,1139,1139,1139,0
20230728,105000,67072233,1139,1139,1139,1139,0
20230728,104900,67072233,1139,1139,1139,1139,0
20230728,104800,67072233,1139,1139,1139,1139,0
20230728,104700,67072233,1139,1139,1139,1139,0
20230728,104600,67072233,1139,1139,1139,1139,0
20230728,104500,67072233,1139,1139,1139,1139,0
20230728,104400,67072233,1139,1139,1139,1139,0
20230728,104300,67072233,1139,1139,1139,1139,0
20230728,104200,67072233,1139,1139,1139,1139,1
20230728,104100,67071094,1138,1138,1138,1138,0
20230728,104000,67071094,1138,1138,1138,1138,300
20230728,103900,66729694,1138,1138,1138,1138,54
20230728,103800,66668242,1139,1139,1139,1139,0
20230728,103700,66668242,1139,1147,1147,1139,380
20230728,103600,66235414,1149,1149,1149,1149,0
20230728,103500,66235414,1149,1149,1149,1149,0
20230728,103400,66235414,1149,1149,1149,1149,0
20230728,103300,66235414,1149,1148,1149,1148,370
20230728,103200,65810447,1148,1148,1148,1148,0
20230728,103100,65810447,1148,1138,1148,1138,2
20230728,103000,65808161,1147,1147,1147,1147,0
20230728,102900,65808161,1147,1147,1147,1147,1
20230728,102800,65807014,1138,1138,1138,1138,0
20230728,102700,65807014,1138,1138,1138,1138,0
20230728,102600,65807014,1138,1139,1139,1138,27
20230728,102500,65776278,1138,1138,1138,1138,0
20230728,102400,65776278,1138,1138,1138,1138,0
20230728,102300,65776278,1138,1138,1138,1138,0
20230728,102200,65776278,1138,1138,1138,1138,1
20230728,102100,65775140,1138,1138,1138,1138,0
20230728,102000,65775140,1138,1138,1138,1138,0
20230728,101900,65775140,1138,1138,1138,1138,0
20230728,101800,65775140,1138,1139,1139,1138,2000
20230728,101700,63498848,1138,1145,1151,1138,2018
20230728,101600,61197555,1150,1145,1150,1145,699
20230728,101500,60396705,1150,1150,1150,1150,0
20230728,101400,60396705,1150,1150,1150,1150,0
20230728,101300,60396705,1150,1150,1150,1150,0
20230728,101200,60396705,1150,1150,1150,1150,0
20230728,101100,60396705,1150,1150,1150,1150,1917
20230728,101000,58192155,1144,1144,1144,1144,0
20230728,100900,58192155,1144,1144,1144,1144,3
20230728,100800,58188723,1150,1150,1150,1150,200
20230728,100700,57958723,1150,1150,1150,1150,0
20230728,100600,57958723,1150,1144,1150,1144,2
20230728,100500,57956429,1144,1144,1144,1144,202
20230728,100400,57725341,1144,1144,1144,1144,0
20230728,100300,57725341,1144,1144,1144,1144,0
20230728,100200,57725341,1144,1144,1144,1144,100
20230728,100100,57610941,1144,1144,1144,1144,0
20230728,100000,57610941,1144,1141,1144,1141,715
20230728,095900,56794316,1142,1144,1144,1142,160
20230728,095800,56611341,1144,1144,1144,1144,0
20230728,095700,56611341,1144,1144,1144,1144,0
20230728,095600,56611341,1144,1144,1144,1144,355
20230728,095500,56205221,1144,1143,1144,1143,271
20230728,095400,55895413,1143,1139,1143,1138,115
20230728,095300,55764438,1138,1138,1138,1138,0
20230728,095200,55764438,1138,1138,1138,1138,0
20230728,095100,55764438,1138,1138,1138,1138,0
20230728,095000,55764438,1138,1138,1138,1138,0
20230728,094900,55764438,1138,1138,1138,1138,0
20230728,094800,55764438,1138,1138,1138,1138,1
20230728,094700,55763300,1137,1137,1137,1137,20
20230728,094600,55740560,1138,1142,1142,1138,1008
20230728,094500,54593424,1142,1142,1142,1142,2
20230728,094400,54591140,1137,1137,1137,1137,0
20230728,094300,54591140,1137,1137,1137,1137,0
20230728,094200,54591140,1137,1137,1137,1137,0
20230728,094100,54591140,1137,1137,1137,1137,0
20230728,094000,54591140,1137,1137,1137,1137,0
20230728,093900,54591140,1137,1137,1137,1137,2
20230728,093800,54588866,1144,1136,1144,1136,408
20230728,093700,54123618,1136,1135,1136,1135,443
20230728,093600,53620385,1136,1136,1136,1136,0
20230728,093500,53620385,1136,1136,1136,1134,1084
20230728,093400,52390961,1145,1145,1145,1145,0
20230728,093300,52390961,1145,1140,1145,1138,301
20230728,093200,52047866,1144,1145,1145,1144,245
20230728,093100,51767585,1145,1145,1145,1145,0
20230728,093000,51767585,1145,1145,1145,1145,0
20230728,092900,51767585,1145,1145,1145,1145,0
20230728,092800,51767585,1145,1144,1145,1144,36
20230728,092700,51726383,1144,1144,1144,1144,129
20230728,092600,51578807,1145,1146,1146,1145,381
20230728,092500,51142376,1145,1145,1145,1145,0
20230728,092400,51142376,1145,1148,1148,1145,5087
20230728,092300,45316478,1148,1148,1148,1148,1
20230728,092200,45315330,1148,1148,1148,1148,0
20230728,092100,45315330,1148,1148,1148,1148,1001
20230728,092000,44166182,1146,1145,1146,1145,4172
20230728,091900,39388384,1145,1144,1145,1140,1894
20230728,091800,37228908,1145,1145,1145,1145,0
20230728,091700,37228908,1145,1145,1145,1145,0
20230728,091600,37228908,1145,1145,1145,1145,300
20230728,091500,36885408,1145,1144,1145,1144,138
20230728,091400,36727402,1144,1144,1144,1144,5
20230728,091300,36721682,1144,1144,1144,1144,3295
20230728,091200,32952202,1144,1144,1144,1144,0
20230728,091100,32952202,1144,1144,1144,1144,150
20230728,091000,32780602,1145,1145,1145,1145,0
20230728,090900,32780602,1145,1145,1145,1145,8500
20230728,090800,23048102,1145,1145,1145,1145,0
20230728,090700,23048102,1145,1143,1145,1143,789
20230728,090600,22145029,1140,1138,1140,1138,1537
20230728,090500,20395101,1138,1138,1138,1138,0
20230728,090400,20395101,1138,1138,1138,1138,13
20230728,090300,20380307,1138,1138,1138,1138,51
20230728,090200,20322269,1139,1139,1139,1139,0
20230728,090100,20322269,1139,1129,1139,1129,2
20230728,090000,20320001,1131,1129,1132,1129,17979