KissMeData/006340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184400,469636818,1093,1093,1093,1093,11357
20230728,184300,469636818,1093,1093,1093,1093,0
20230728,184200,469636818,1093,1093,1093,1093,0
20230728,184100,469636818,1093,1093,1093,1093,0
20230728,184000,469636818,1093,1093,1093,1093,0
20230728,183900,469636818,1093,1093,1093,1093,0
20230728,183800,469636818,1093,1093,1093,1093,0
20230728,183700,469636818,1093,1093,1093,1093,0
20230728,183600,469636818,1093,1093,1093,1093,0
20230728,183500,469636818,1093,1093,1093,1093,0
20230728,183400,469636818,1093,1093,1093,1093,0
20230728,183300,469636818,1093,1093,1093,1093,0
20230728,183200,469636818,1093,1093,1093,1093,0
20230728,183100,469636818,1093,1093,1093,1093,0
20230728,183000,469636818,1093,1093,1093,1093,0
20230728,182900,469636818,1093,1093,1093,1093,0
20230728,182800,469636818,1093,1093,1093,1093,0
20230728,182700,469636818,1093,1093,1093,1093,0
20230728,182600,469636818,1093,1093,1093,1093,0
20230728,182500,469636818,1093,1093,1093,1093,0
20230728,182400,469636818,1093,1093,1093,1093,0
20230728,182300,469636818,1093,1093,1093,1093,0
20230728,182200,469636818,1093,1093,1093,1093,0
20230728,182100,469636818,1093,1093,1093,1093,0
20230728,182000,469636818,1093,1093,1093,1093,0
20230728,181900,469636818,1093,1093,1093,1093,0
20230728,181800,469636818,1093,1093,1093,1093,0
20230728,181700,469636818,1093,1093,1093,1093,0
20230728,181600,469636818,1093,1093,1093,1093,0
20230728,181500,469636818,1093,1093,1093,1093,0
20230728,181400,469636818,1093,1093,1093,1093,11357
20230728,181300,469636818,1093,1093,1093,1093,0
20230728,181200,469636818,1093,1093,1093,1093,0
20230728,181100,469636818,1093,1093,1093,1093,0
20230728,181000,469636818,1093,1093,1093,1093,0
20230728,180900,469636818,1093,1093,1093,1093,0
20230728,180800,469636818,1093,1093,1093,1093,0
20230728,180700,469636818,1093,1093,1093,1093,0
20230728,180600,469636818,1093,1093,1093,1093,0
20230728,180500,469636818,1093,1093,1093,1093,0
20230728,180400,469636818,1093,1093,1093,1093,0
20230728,180300,469636818,1093,1093,1093,1093,0
20230728,180200,469636818,1093,1093,1093,1093,0
20230728,180100,469636818,1093,1093,1093,1093,0
20230728,180000,469636818,1093,1093,1093,1093,0
20230728,175900,469636818,1093,1093,1093,1093,0
20230728,175800,469636818,1093,1093,1093,1093,0
20230728,175700,469636818,1093,1093,1093,1093,0
20230728,175600,469636818,1093,1093,1093,1093,0
20230728,175500,469636818,1093,1093,1093,1093,0
20230728,175400,469636818,1093,1093,1093,1093,0
20230728,175300,469636818,1093,1093,1093,1093,0
20230728,175200,469636818,1093,1093,1093,1093,0
20230728,175100,469636818,1093,1093,1093,1093,0
20230728,175000,469636818,1093,1093,1093,1093,0
20230728,174900,469636818,1093,1093,1093,1093,0
20230728,174800,469636818,1093,1093,1093,1093,0
20230728,174700,469636818,1093,1093,1093,1093,0
20230728,174600,469636818,1093,1093,1093,1093,0
20230728,174500,469636818,1093,1093,1093,1093,0
20230728,174400,469636818,1093,1093,1093,1093,11357
20230728,174300,469636818,1093,1093,1093,1093,0
20230728,174200,469636818,1093,1093,1093,1093,0
20230728,174100,469636818,1093,1093,1093,1093,0
20230728,174000,469636818,1093,1093,1093,1093,0
20230728,173900,469636818,1093,1093,1093,1093,0
20230728,173800,469636818,1093,1093,1093,1093,0
20230728,173700,469636818,1093,1093,1093,1093,0
20230728,173600,469636818,1093,1093,1093,1093,0
20230728,173500,469636818,1093,1093,1093,1093,0
20230728,173400,469636818,1093,1093,1093,1093,0
20230728,173300,469636818,1093,1093,1093,1093,0
20230728,173200,469636818,1093,1093,1093,1093,0
20230728,173100,469636818,1093,1093,1093,1093,0
20230728,173000,469636818,1093,1093,1093,1093,0
20230728,172900,469636818,1093,1093,1093,1093,0
20230728,172800,469636818,1093,1093,1093,1093,0
20230728,172700,469636818,1093,1093,1093,1093,0
20230728,172600,469636818,1093,1093,1093,1093,0
20230728,172500,469636818,1093,1093,1093,1093,0
20230728,172400,469636818,1093,1093,1093,1093,0
20230728,172300,469636818,1093,1093,1093,1093,0
20230728,172200,469636818,1093,1093,1093,1093,0
20230728,172100,469636818,1093,1093,1093,1093,0
20230728,172000,469636818,1093,1093,1093,1093,0
20230728,171900,469636818,1093,1093,1093,1093,0
20230728,171800,469636818,1093,1093,1093,1093,0
20230728,171700,469636818,1093,1093,1093,1093,0
20230728,171600,469636818,1093,1093,1093,1093,0
20230728,171500,469636818,1093,1093,1093,1093,0
20230728,171400,469636818,1093,1093,1093,1093,11357
20230728,171300,469636818,1093,1093,1093,1093,0
20230728,171200,469636818,1093,1093,1093,1093,0
20230728,171100,469636818,1093,1093,1093,1093,0
20230728,171000,469636818,1093,1093,1093,1093,0
20230728,170900,469636818,1093,1093,1093,1093,0
20230728,170800,469636818,1093,1093,1093,1093,0
20230728,170700,469636818,1093,1093,1093,1093,0
20230728,170600,469636818,1093,1093,1093,1093,0
20230728,170500,469636818,1093,1093,1093,1093,0
20230728,170400,469636818,1093,1093,1093,1093,0
20230728,170300,469636818,1093,1093,1093,1093,0
20230728,170200,469636818,1093,1093,1093,1093,0
20230728,170100,469636818,1093,1093,1093,1093,0
20230728,170000,469636818,1093,1093,1093,1093,0
20230728,165900,469636818,1093,1093,1093,1093,0
20230728,165800,469636818,1093,1093,1093,1093,0
20230728,165700,469636818,1093,1093,1093,1093,0
20230728,165600,469636818,1093,1093,1093,1093,0
20230728,165500,469636818,1093,1093,1093,1093,0
20230728,165400,469636818,1093,1093,1093,1093,0
20230728,165300,469636818,1093,1093,1093,1093,0
20230728,165200,469636818,1093,1093,1093,1093,0
20230728,165100,469636818,1093,1093,1093,1093,0
20230728,165000,469636818,1093,1093,1093,1093,0
20230728,164900,469636818,1093,1093,1093,1093,0
20230728,164800,469636818,1093,1093,1093,1093,0
20230728,164700,469636818,1093,1093,1093,1093,0
20230728,164600,469636818,1093,1093,1093,1093,0
20230728,164500,469636818,1093,1093,1093,1093,0
20230728,164400,469636818,1093,1093,1093,1093,11357
20230728,164300,469636818,1093,1093,1093,1093,0
20230728,164200,469636818,1093,1093,1093,1093,0
20230728,164100,469636818,1093,1093,1093,1093,0
20230728,164000,469636818,1093,1093,1093,1093,0
20230728,163900,469636818,1093,1093,1093,1093,0
20230728,163800,469636818,1093,1093,1093,1093,0
20230728,163700,469636818,1093,1093,1093,1093,0
20230728,163600,469636818,1093,1093,1093,1093,0
20230728,163500,469636818,1093,1093,1093,1093,0
20230728,163400,469636818,1093,1093,1093,1093,0
20230728,163300,469636818,1093,1093,1093,1093,0
20230728,163200,469636818,1093,1093,1093,1093,0
20230728,163100,469636818,1093,1093,1093,1093,0
20230728,163000,469636818,1093,1093,1093,1093,0
20230728,162900,469636818,1093,1093,1093,1093,0
20230728,162800,469636818,1093,1093,1093,1093,0
20230728,162700,469636818,1093,1093,1093,1093,0
20230728,162600,469636818,1093,1093,1093,1093,0
20230728,162500,469636818,1093,1093,1093,1093,0
20230728,162400,469636818,1093,1093,1093,1093,0
20230728,162300,469636818,1093,1093,1093,1093,0
20230728,162200,469636818,1093,1093,1093,1093,0
20230728,162100,469636818,1093,1093,1093,1093,0
20230728,162000,469636818,1093,1093,1093,1093,0
20230728,161900,469636818,1093,1093,1093,1093,0
20230728,161800,469636818,1093,1093,1093,1093,0
20230728,161700,469636818,1093,1093,1093,1093,0
20230728,161600,469636818,1093,1093,1093,1093,0
20230728,161500,469636818,1093,1093,1093,1093,0
20230728,161400,469636818,1093,1093,1093,1093,11357
20230728,161300,469636818,1093,1093,1093,1093,0
20230728,161200,469636818,1093,1093,1093,1093,0
20230728,161100,469636818,1093,1093,1093,1093,0
20230728,161000,469636818,1093,1093,1093,1093,0
20230728,160900,469636818,1093,1093,1093,1093,0
20230728,160800,469636818,1093,1093,1093,1093,0
20230728,160700,469636818,1093,1093,1093,1093,0
20230728,160600,469636818,1093,1093,1093,1093,0
20230728,160500,469636818,1093,1093,1093,1093,0
20230728,160400,469636818,1093,1093,1093,1093,0
20230728,160300,469636818,1093,1093,1093,1093,0
20230728,160200,469636818,1093,1093,1093,1093,0
20230728,160100,469636818,1093,1093,1093,1093,0
20230728,160000,469636818,1093,1093,1093,1093,0
20230728,155900,469636818,1093,1093,1093,1093,0
20230728,155800,469636818,1093,1093,1093,1093,0
20230728,155700,469636818,1093,1093,1093,1093,0
20230728,155600,469636818,1093,1093,1093,1093,0
20230728,155500,469636818,1093,1093,1093,1093,0
20230728,155400,469636818,1093,1093,1093,1093,0
20230728,155300,469636818,1093,1093,1093,1093,0
20230728,155200,469636818,1093,1093,1093,1093,0
20230728,155100,469636818,1093,1093,1093,1093,0
20230728,155000,469636818,1093,1093,1093,1093,0
20230728,154900,469636818,1093,1093,1093,1093,0
20230728,154800,469636818,1093,1093,1093,1093,0
20230728,154700,469636818,1093,1093,1093,1093,0
20230728,154600,469636818,1093,1093,1093,1093,0
20230728,154500,469636818,1093,1093,1093,1093,0
20230728,154400,469636818,1093,1093,1093,1093,11357
20230728,154300,469636818,1093,1093,1093,1093,0
20230728,154200,469636818,1093,1093,1093,1093,0
20230728,154100,469636818,1093,1093,1093,1093,0
20230728,154000,469636818,1093,1093,1093,1093,0
20230728,153900,469636818,1093,1093,1093,1093,0
20230728,153800,469636818,1093,1093,1093,1093,0
20230728,153700,469636818,1093,1093,1093,1093,0
20230728,153600,469636818,1093,1093,1093,1093,0
20230728,153500,469636818,1093,1093,1093,1093,0
20230728,153400,469636818,1093,1093,1093,1093,0
20230728,153300,469636818,1093,1093,1093,1093,0
20230728,153200,469636818,1093,1093,1093,1093,0
20230728,153100,469636818,1093,1093,1093,1093,0
20230728,153000,469636818,1093,1093,1093,1093,11357
20230728,152900,457223617,1093,1093,1093,1093,0
20230728,152800,457223617,1093,1093,1093,1093,0
20230728,152700,457223617,1093,1093,1093,1093,0
20230728,152600,457223617,1093,1093,1093,1093,0
20230728,152500,457223617,1093,1093,1093,1093,0
20230728,152400,457223617,1093,1093,1093,1093,0
20230728,152300,457223617,1093,1093,1093,1093,0
20230728,152200,457223617,1093,1093,1093,1093,0
20230728,152100,457223617,1093,1093,1093,1093,0
20230728,152000,457223617,1093,1093,1093,1093,0
20230728,151900,457223617,1093,1093,1093,1093,10
20230728,151800,457212687,1095,1093,1095,1093,17
20230728,151700,457194104,1093,1093,1093,1093,14
20230728,151600,457178802,1094,1094,1094,1094,15
20230728,151500,457162392,1095,1095,1095,1095,0
20230728,151400,457162392,1095,1094,1095,1094,207
20230728,151300,456935733,1093,1092,1093,1092,531
20230728,151200,456355850,1092,1093,1093,1092,115
20230728,151100,456230170,1093,1093,1093,1093,0
20230728,151000,456230170,1093,1093,1093,1093,3
20230728,150900,456226891,1093,1093,1093,1093,2022
20230728,150800,454016845,1093,1090,1093,1090,1400
20230728,150700,452489000,1091,1089,1091,1089,3674
20230728,150600,448483802,1089,1089,1089,1089,297
20230728,150500,448160369,1089,1086,1089,1085,1004
20230728,150400,447070017,1086,1086,1087,1086,785
20230728,150300,446217022,1086,1086,1086,1086,8
20230728,150200,446208334,1090,1090,1090,1090,0
20230728,150100,446208334,1090,1090,1090,1090,0
20230728,150000,446208334,1090,1090,1090,1090,0
20230728,145900,446208334,1090,1091,1091,1090,105
20230728,145800,446093879,1091,1091,1091,1091,0
20230728,145700,446093879,1091,1091,1091,1091,0
20230728,145600,446093879,1091,1091,1091,1091,0
20230728,145500,446093879,1091,1091,1091,1091,0
20230728,145400,446093879,1091,1091,1091,1091,0
20230728,145300,446093879,1091,1091,1091,1091,5
20230728,145200,446088424,1092,1092,1092,1092,0
20230728,145100,446088424,1092,1092,1092,1092,0
20230728,145000,446088424,1092,1092,1092,1092,1
20230728,144900,446087332,1086,1086,1086,1086,172
20230728,144800,445900540,1085,1091,1091,1085,4900
20230728,144700,440560630,1091,1091,1091,1091,320
20230728,144600,440211510,1091,1091,1091,1091,1000
20230728,144500,439120510,1091,1091,1091,1091,297
20230728,144400,438796483,1094,1089,1094,1089,10868
20230728,144300,426949359,1090,1091,1091,1090,8964
20230728,144200,417178099,1090,1091,1091,1090,6656
20230728,144100,409921533,1091,1093,1093,1091,1488
20230728,144000,408296123,1094,1093,1094,1093,4
20230728,143900,408291748,1095,1095,1095,1095,0
20230728,143800,408291748,1095,1095,1095,1095,8
20230728,143700,408282988,1095,1095,1095,1095,0
20230728,143600,408282988,1095,1095,1095,1095,3
20230728,143500,408279703,1095,1095,1095,1095,64
20230728,143400,408209623,1095,1095,1095,1095,640
20230728,143300,407508823,1095,1095,1095,1095,0
20230728,143200,407508823,1095,1095,1095,1095,1
20230728,143100,407507728,1094,1095,1095,1094,648
20230728,143000,406798815,1095,1095,1095,1095,1
20230728,142900,406797720,1098,1098,1098,1098,0
20230728,142800,406797720,1098,1098,1098,1098,50
20230728,142700,406742820,1098,1098,1098,1098,2
20230728,142600,406740624,1098,1098,1098,1098,600
20230728,142500,406081824,1094,1094,1094,1094,528
20230728,142400,405504192,1094,1094,1094,1094,330
20230728,142300,405143172,1095,1095,1095,1095,295
20230728,142200,404820147,1095,1095,1095,1095,94
20230728,142100,404717217,1095,1095,1095,1095,0
20230728,142000,404717217,1095,1095,1095,1095,0
20230728,141900,404717217,1095,1095,1095,1095,10
20230728,141800,404706267,1096,1096,1096,1096,30
20230728,141700,404673387,1096,1096,1096,1096,1
20230728,141600,404672291,1096,1098,1098,1096,2
20230728,141500,404670097,1096,1096,1096,1096,5
20230728,141400,404664617,1096,1095,1096,1093,9788
20230728,141300,393963692,1096,1096,1096,1096,5
20230728,141200,393958212,1096,1096,1096,1096,10
20230728,141100,393947252,1096,1098,1098,1096,75
20230728,141000,393865050,1099,1098,1099,1096,220
20230728,140900,393623806,1099,1100,1100,1099,61
20230728,140800,393556707,1101,1101,1101,1101,3
20230728,140700,393553404,1101,1101,1101,1101,170
20230728,140600,393366234,1101,1101,1101,1101,514
20230728,140500,392800320,1102,1102,1102,1102,153
20230728,140400,392631714,1103,1104,1104,1103,2730
20230728,140300,389620485,1104,1103,1104,1103,201
20230728,140200,389398781,1105,1104,1105,1104,759
20230728,140100,388560835,1104,1100,1104,1096,2582
20230728,140000,385714647,1100,1097,1102,1097,5636
20230728,135900,379515468,1099,1099,1099,1099,0
20230728,135800,379515468,1099,1099,1099,1099,0
20230728,135700,379515468,1099,1099,1099,1099,143
20230728,135600,379358311,1099,1099,1099,1099,0
20230728,135500,379358311,1099,1099,1099,1099,211
20230728,135400,379126422,1099,1099,1099,1099,200
20230728,135300,378906622,1099,1099,1099,1099,8
20230728,135200,378897830,1099,1099,1099,1099,50
20230728,135100,378842880,1099,1099,1099,1099,51
20230728,135000,378786831,1094,1094,1094,1094,619
20230728,134900,378109645,1094,1094,1094,1094,0
20230728,134800,378109645,1094,1094,1094,1094,0
20230728,134700,378109645,1094,1094,1094,1094,0
20230728,134600,378109645,1094,1094,1094,1094,0
20230728,134500,378109645,1094,1094,1094,1094,3030
20230728,134400,374794825,1094,1095,1095,1094,2000
20230728,134300,372606299,1095,1096,1096,1095,4100
20230728,134200,368113799,1100,1100,1100,1100,0
20230728,134100,368113799,1100,1100,1100,1100,2332
20230728,134000,365548599,1099,1099,1099,1099,1083
20230728,133900,364358382,1097,1097,1097,1097,28
20230728,133800,364327666,1097,1097,1097,1097,2
20230728,133700,364325472,1097,1097,1097,1097,0
20230728,133600,364325472,1097,1097,1097,1097,1077
20230728,133500,363144003,1097,1097,1097,1097,200
20230728,133400,362924603,1099,1099,1099,1099,173
20230728,133300,362734476,1099,1099,1099,1099,45
20230728,133200,362685021,1099,1099,1099,1099,86
20230728,133100,362590507,1099,1098,1099,1098,5583
20230728,133000,356455790,1094,1095,1095,1094,144
20230728,132900,356298132,1095,1095,1095,1095,177
20230728,132800,356104317,1095,1095,1095,1095,536
20230728,132700,355517397,1094,1094,1094,1094,33
20230728,132600,355481295,1098,1098,1098,1098,1
20230728,132500,355480197,1093,1094,1094,1093,200
20230728,132400,355261469,1094,1094,1094,1094,2000
20230728,132300,353073469,1093,1095,1095,1093,1819
20230728,132200,351084541,1099,1099,1099,1099,100
20230728,132100,350974641,1100,1100,1100,1100,0
20230728,132000,350974641,1100,1097,1100,1097,5289
20230728,131900,345160438,1097,1096,1097,1096,2
20230728,131800,345158245,1092,1092,1092,1092,0
20230728,131700,345158245,1092,1092,1093,1092,331
20230728,131600,344796574,1096,1096,1096,1096,10
20230728,131500,344785614,1092,1092,1092,1092,0
20230728,131400,344785614,1092,1092,1092,1092,100
20230728,131300,344676414,1099,1093,1099,1091,17842
20230728,131200,325146906,1093,1093,1093,1093,1
20230728,131100,325145813,1093,1093,1093,1093,2
20230728,131000,325143627,1091,1091,1091,1091,0
20230728,130900,325143627,1091,1092,1092,1091,504
20230728,130800,324593571,1092,1092,1092,1092,0
20230728,130700,324593571,1092,1092,1092,1092,928
20230728,130600,323580195,1092,1092,1092,1092,0
20230728,130500,323580195,1092,1092,1092,1092,0
20230728,130400,323580195,1092,1093,1093,1092,128
20230728,130300,323440391,1093,1093,1093,1092,512
20230728,130200,322880792,1094,1093,1094,1093,819
20230728,130100,321985141,1093,1093,1093,1093,38
20230728,130000,321943607,1087,1089,1095,1087,9094
20230728,125900,312008831,1086,1086,1086,1086,115
20230728,125800,311883941,1086,1086,1086,1086,80
20230728,125700,311797061,1089,1089,1089,1089,0
20230728,125600,311797061,1089,1089,1089,1089,20
20230728,125500,311775281,1089,1088,1089,1088,40
20230728,125400,311731722,1089,1089,1089,1089,0
20230728,125300,311731722,1089,1089,1089,1089,33
20230728,125200,311695785,1085,1085,1085,1085,0
20230728,125100,311695785,1085,1087,1087,1085,369
20230728,125000,311294760,1087,1088,1088,1087,1967
20230728,124900,309154734,1089,1091,1091,1089,324
20230728,124800,308801667,1090,1090,1090,1090,3
20230728,124700,308798397,1091,1090,1091,1090,18
20230728,124600,308778772,1091,1091,1091,1090,200
20230728,124500,308560668,1091,1091,1091,1091,152
20230728,124400,308394836,1091,1091,1091,1091,2400
20230728,124300,305776436,1091,1089,1091,1089,21
20230728,124200,305753564,1090,1090,1090,1090,10
20230728,124100,305742664,1090,1090,1090,1090,285
20230728,124000,305432014,1090,1090,1090,1090,0
20230728,123900,305432014,1090,1090,1090,1090,0
20230728,123800,305432014,1090,1090,1090,1090,120
20230728,123700,305301214,1090,1091,1091,1090,81
20230728,123600,305212923,1091,1090,1091,1089,33
20230728,123500,305176982,1089,1090,1090,1089,101
20230728,123400,305066893,1090,1090,1090,1090,3
20230728,123300,305063623,1091,1090,1091,1090,1877
20230728,123200,303017128,1090,1090,1090,1090,1
20230728,123100,303016038,1090,1086,1090,1086,10402
20230728,123000,291691215,1086,1086,1086,1086,0
20230728,122900,291691215,1086,1086,1086,1086,3181
20230728,122800,288236649,1086,1086,1086,1086,20
20230728,122700,288214929,1087,1087,1087,1087,4
20230728,122600,288210581,1086,1086,1086,1086,0
20230728,122500,288210581,1086,1086,1086,1086,500
20230728,122400,287667581,1086,1086,1086,1086,5
20230728,122300,287662151,1086,1086,1086,1086,0
20230728,122200,287662151,1086,1086,1086,1086,5
20230728,122100,287656721,1087,1086,1087,1086,1721
20230728,122000,285786214,1086,1086,1086,1086,0
20230728,121900,285786214,1086,1086,1086,1086,180
20230728,121800,285590734,1086,1086,1086,1086,374
20230728,121700,285184570,1086,1086,1086,1086,0
20230728,121600,285184570,1086,1086,1086,1086,1
20230728,121500,285183484,1084,1084,1084,1084,0
20230728,121400,285183484,1084,1084,1084,1084,10
20230728,121300,285172644,1084,1084,1084,1084,0
20230728,121200,285172644,1084,1084,1084,1084,0
20230728,121100,285172644,1084,1087,1087,1084,2005
20230728,121000,282993224,1087,1087,1087,1087,5
20230728,120900,282987789,1087,1087,1087,1087,0
20230728,120800,282987789,1087,1087,1087,1087,0
20230728,120700,282987789,1087,1087,1087,1087,0
20230728,120600,282987789,1087,1087,1087,1087,0
20230728,120500,282987789,1087,1087,1087,1087,8
20230728,120400,282979093,1087,1084,1087,1084,3874
20230728,120300,278772998,1084,1084,1084,1084,0
20230728,120200,278772998,1084,1084,1084,1084,0
20230728,120100,278772998,1084,1084,1084,1084,1000
20230728,120000,277688998,1085,1085,1085,1085,0
20230728,115900,277688998,1085,1082,1085,1082,42
20230728,115800,277643548,1081,1085,1085,1081,1201
20230728,115700,276344255,1082,1082,1082,1082,0
20230728,115600,276344255,1082,1082,1082,1082,0
20230728,115500,276344255,1082,1082,1082,1082,3891
20230728,115400,272134193,1082,1085,1085,1082,2313
20230728,115300,269628508,1086,1086,1086,1086,0
20230728,115200,269628508,1086,1086,1086,1086,0
20230728,115100,269628508,1086,1086,1086,1086,13
20230728,115000,269614390,1085,1085,1085,1085,0
20230728,114900,269614390,1085,1085,1085,1085,930
20230728,114800,268605340,1085,1086,1086,1085,570
20230728,114700,267986740,1086,1086,1086,1086,300
20230728,114600,267660940,1086,1087,1087,1086,461
20230728,114500,267160103,1087,1087,1087,1087,109
20230728,114400,267041620,1087,1087,1087,1087,91
20230728,114300,266942703,1087,1088,1088,1087,279
20230728,114200,266639222,1088,1089,1089,1088,1017
20230728,114100,265532724,1089,1089,1089,1089,2
20230728,114000,265530546,1088,1088,1088,1088,548
20230728,113900,264934322,1088,1088,1088,1088,0
20230728,113800,264934322,1088,1088,1088,1088,552
20230728,113700,264333746,1090,1090,1090,1090,0
20230728,113600,264333746,1090,1090,1090,1090,1161
20230728,113500,263068256,1090,1090,1090,1090,1164
20230728,113400,261799496,1090,1090,1090,1090,0
20230728,113300,261799496,1090,1088,1090,1087,205
20230728,113200,261576558,1090,1089,1090,1089,1000
20230728,113100,260486708,1088,1088,1088,1088,1000
20230728,113000,259398708,1089,1089,1089,1089,15
20230728,112900,259382373,1089,1089,1089,1089,45
20230728,112800,259333368,1088,1088,1088,1088,100
20230728,112700,259224568,1089,1089,1089,1089,200
20230728,112600,259006768,1089,1089,1089,1089,7
20230728,112500,258999145,1089,1089,1089,1089,0
20230728,112400,258999145,1089,1089,1089,1089,2380
20230728,112300,256407325,1089,1089,1089,1089,500
20230728,112200,255862825,1089,1089,1090,1089,3064
20230728,112100,252523811,1089,1089,1089,1089,100
20230728,112000,252414911,1089,1089,1089,1089,0
20230728,111900,252414911,1089,1089,1089,1089,0
20230728,111800,252414911,1089,1089,1089,1089,69
20230728,111700,252339770,1089,1089,1090,1089,1362
20230728,111600,250856551,1089,1089,1089,1089,9
20230728,111500,250846750,1089,1089,1089,1089,1
20230728,111400,250845661,1089,1089,1089,1089,1
20230728,111300,250844572,1089,1089,1089,1089,2
20230728,111200,250842394,1089,1086,1089,1086,3799
20230728,111100,246708572,1085,1085,1085,1085,388
20230728,111000,246287592,1083,1083,1083,1083,1500
20230728,110900,244663092,1083,1083,1083,1083,0
20230728,110800,244663092,1083,1083,1083,1082,2050
20230728,110700,242443542,1083,1083,1083,1083,200
20230728,110600,242226942,1085,1085,1085,1085,0
20230728,110500,242226942,1085,1085,1085,1085,0
20230728,110400,242226942,1085,1085,1085,1085,0
20230728,110300,242226942,1085,1085,1085,1085,0
20230728,110200,242226942,1085,1083,1085,1082,1296
20230728,110100,240824162,1082,1082,1082,1082,0
20230728,110000,240824162,1082,1085,1087,1082,10008
20230728,105900,229976873,1087,1086,1087,1084,76
20230728,105800,229894428,1086,1087,1087,1086,203
20230728,105700,229673868,1087,1088,1089,1087,218
20230728,105600,229436864,1089,1085,1089,1085,812
20230728,105500,228553136,1083,1084,1084,1083,295
20230728,105400,228233506,1084,1083,1084,1083,3475
20230728,105300,224466607,1084,1084,1084,1084,11
20230728,105200,224454683,1084,1089,1089,1084,1655
20230728,105100,222655129,1090,1089,1090,1089,72
20230728,105000,222576717,1088,1088,1088,1088,330
20230728,104900,222217677,1088,1088,1088,1088,0
20230728,104800,222217677,1088,1088,1089,1088,673
20230728,104700,221485398,1090,1088,1090,1088,2953
20230728,104600,218269826,1089,1090,1090,1088,287
20230728,104500,217957195,1088,1088,1090,1088,632
20230728,104400,217269571,1088,1090,1091,1088,1831
20230728,104300,215275876,1090,1086,1090,1086,6818
20230728,104200,207853849,1086,1084,1086,1084,7484
20230728,104100,199735888,1084,1084,1084,1084,50
20230728,104000,199681688,1083,1083,1083,1083,0
20230728,103900,199681688,1083,1083,1083,1083,50
20230728,103800,199627538,1083,1083,1083,1082,555
20230728,103700,199026523,1082,1082,1082,1082,71
20230728,103600,198949701,1082,1083,1083,1082,525
20230728,103500,198381127,1083,1083,1083,1083,171
20230728,103400,198195934,1083,1084,1084,1083,238
20230728,103300,197938175,1084,1084,1084,1084,0
20230728,103200,197938175,1084,1084,1084,1084,0
20230728,103100,197938175,1084,1084,1084,1084,4
20230728,103000,197933839,1084,1084,1084,1084,10
20230728,102900,197922999,1084,1083,1084,1083,838
20230728,102800,197015411,1083,1083,1083,1083,0
20230728,102700,197015411,1083,1083,1084,1083,942
20230728,102600,195995195,1083,1084,1084,1083,2085
20230728,102500,193735129,1085,1086,1086,1085,36
20230728,102400,193696068,1085,1085,1086,1085,2565
20230728,102300,190912943,1084,1083,1084,1083,631
20230728,102200,190228940,1083,1083,1083,1083,7849
20230728,102100,181728473,1081,1079,1081,1079,1160
20230728,102000,180474674,1080,1080,1080,1080,2362
20230728,101900,177923714,1078,1080,1080,1078,299
20230728,101800,177600838,1080,1080,1080,1080,0
20230728,101700,177600838,1080,1080,1080,1080,0
20230728,101600,177600838,1080,1080,1080,1080,30
20230728,101500,177568438,1080,1080,1080,1080,95
20230728,101400,177465838,1080,1077,1080,1077,15
20230728,101300,177449653,1080,1085,1085,1080,3262
20230728,101200,173923957,1085,1082,1085,1082,3132
20230728,101100,170530568,1081,1078,1081,1078,4660
20230728,101000,165499651,1078,1079,1079,1078,153
20230728,100900,165334612,1079,1078,1079,1078,993
20230728,100800,164264065,1078,1078,1078,1078,100
20230728,100700,164156265,1077,1077,1077,1077,1
20230728,100600,164155188,1077,1080,1080,1077,4005
20230728,100500,159838788,1080,1080,1080,1080,247
20230728,100400,159572028,1080,1082,1082,1077,7855
20230728,100300,151090937,1080,1077,1082,1077,14989
20230728,100200,134916200,1075,1072,1075,1072,12070
20230728,100100,121959150,1069,1069,1069,1069,381
20230728,100000,121551861,1071,1070,1071,1070,9
20230728,095900,121542228,1069,1067,1069,1067,1622
20230728,095800,119809147,1067,1067,1067,1067,646
20230728,095700,119119865,1063,1063,1063,1063,0
20230728,095600,119119865,1063,1063,1063,1063,0
20230728,095500,119119865,1063,1068,1068,1063,1891
20230728,095400,117109727,1061,1063,1063,1061,4111
20230728,095300,112744338,1063,1066,1066,1063,6612
20230728,095200,105709469,1066,1068,1068,1066,1678
20230728,095100,103919351,1069,1070,1070,1069,286
20230728,095000,103613517,1070,1070,1070,1070,54
20230728,094900,103555737,1070,1066,1070,1066,1568
20230728,094800,101878641,1070,1070,1070,1070,532
20230728,094700,101309401,1070,1073,1073,1070,2078
20230728,094600,99080976,1073,1073,1073,1073,1209
20230728,094500,97783719,1073,1074,1075,1073,9989
20230728,094400,87052489,1073,1073,1073,1073,2108
20230728,094300,84790605,1073,1073,1073,1073,757
20230728,094200,83978344,1074,1074,1074,1074,152
20230728,094100,83815096,1074,1074,1074,1074,93
20230728,094000,83715214,1075,1075,1075,1075,10
20230728,093900,83704464,1075,1072,1075,1072,30
20230728,093800,83672274,1072,1073,1073,1072,315
20230728,093700,83334491,1072,1077,1077,1072,11
20230728,093600,83322674,1077,1073,1077,1070,445
20230728,093500,82845684,1075,1078,1078,1075,1212
20230728,093400,81539754,1078,1077,1078,1077,3019
20230728,093300,78286282,1076,1078,1078,1076,113
20230728,093200,78164498,1079,1075,1079,1075,487
20230728,093100,77639225,1079,1074,1079,1073,5809
20230728,093000,71388402,1074,1074,1074,1073,2937
20230728,092900,68235842,1075,1075,1075,1075,0
20230728,092800,68235842,1075,1074,1075,1074,1526
20230728,092700,66596418,1074,1074,1074,1074,2513
20230728,092600,63897456,1075,1078,1078,1075,5299
20230728,092500,58192655,1078,1074,1078,1074,3796
20230728,092400,54108416,1074,1075,1076,1074,5297
20230728,092300,48414238,1074,1068,1074,1068,7191
20230728,092200,40697999,1068,1066,1068,1065,2243
20230728,092100,38308794,1065,1066,1066,1065,2404
20230728,092000,35747117,1066,1067,1067,1066,284
20230728,091900,35444235,1068,1069,1069,1068,1173
20230728,091800,34191369,1070,1067,1070,1067,993
20230728,091700,33130400,1065,1065,1066,1065,210
20230728,091600,32906695,1065,1064,1065,1064,201
20230728,091500,32692830,1064,1064,1064,1064,51
20230728,091400,32638566,1064,1062,1064,1062,2480
20230728,091300,30004571,1058,1058,1059,1058,207
20230728,091200,29785564,1058,1058,1062,1058,6175
20230728,091100,23243449,1058,1062,1062,1058,603
20230728,091000,22604568,1062,1061,1062,1059,1911
20230728,090900,20579736,1061,1062,1062,1061,715
20230728,090800,19820436,1062,1059,1062,1059,4532
20230728,090700,15016924,1058,1056,1058,1056,3319
20230728,090600,11508781,1052,1053,1055,1052,3007
20230728,090500,8340367,1052,1052,1052,1052,1
20230728,090400,8339315,1052,1045,1052,1045,2
20230728,090300,8337218,1052,1052,1052,1045,552
20230728,090200,7758338,1050,1051,1052,1050,3079
20230728,090100,4522731,1051,1052,1052,1051,381
20230728,090000,4122100,1051,1051,1051,1051,3909