KissMeData/007980/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,291231431,1529,1529,1529,1529,5313
20230728,184500,291231431,1529,1529,1529,1529,0
20230728,184400,291231431,1529,1529,1529,1529,0
20230728,184300,291231431,1529,1529,1529,1529,0
20230728,184200,291231431,1529,1529,1529,1529,0
20230728,184100,291231431,1529,1529,1529,1529,0
20230728,184000,291231431,1529,1529,1529,1529,0
20230728,183900,291231431,1529,1529,1529,1529,0
20230728,183800,291231431,1529,1529,1529,1529,0
20230728,183700,291231431,1529,1529,1529,1529,0
20230728,183600,291231431,1529,1529,1529,1529,0
20230728,183500,291231431,1529,1529,1529,1529,0
20230728,183400,291231431,1529,1529,1529,1529,0
20230728,183300,291231431,1529,1529,1529,1529,0
20230728,183200,291231431,1529,1529,1529,1529,0
20230728,183100,291231431,1529,1529,1529,1529,0
20230728,183000,291231431,1529,1529,1529,1529,0
20230728,182900,291231431,1529,1529,1529,1529,0
20230728,182800,291231431,1529,1529,1529,1529,0
20230728,182700,291231431,1529,1529,1529,1529,0
20230728,182600,291231431,1529,1529,1529,1529,0
20230728,182500,291231431,1529,1529,1529,1529,0
20230728,182400,291231431,1529,1529,1529,1529,0
20230728,182300,291231431,1529,1529,1529,1529,0
20230728,182200,291231431,1529,1529,1529,1529,0
20230728,182100,291231431,1529,1529,1529,1529,0
20230728,182000,291231431,1529,1529,1529,1529,0
20230728,181900,291231431,1529,1529,1529,1529,0
20230728,181800,291231431,1529,1529,1529,1529,0
20230728,181700,291231431,1529,1529,1529,1529,0
20230728,181600,291231431,1529,1529,1529,1529,5313
20230728,181500,291231431,1529,1529,1529,1529,0
20230728,181400,291231431,1529,1529,1529,1529,0
20230728,181300,291231431,1529,1529,1529,1529,0
20230728,181200,291231431,1529,1529,1529,1529,0
20230728,181100,291231431,1529,1529,1529,1529,0
20230728,181000,291231431,1529,1529,1529,1529,0
20230728,180900,291231431,1529,1529,1529,1529,0
20230728,180800,291231431,1529,1529,1529,1529,0
20230728,180700,291231431,1529,1529,1529,1529,0
20230728,180600,291231431,1529,1529,1529,1529,0
20230728,180500,291231431,1529,1529,1529,1529,0
20230728,180400,291231431,1529,1529,1529,1529,0
20230728,180300,291231431,1529,1529,1529,1529,0
20230728,180200,291231431,1529,1529,1529,1529,0
20230728,180100,291231431,1529,1529,1529,1529,0
20230728,180000,291231431,1529,1529,1529,1529,0
20230728,175900,291231431,1529,1529,1529,1529,0
20230728,175800,291231431,1529,1529,1529,1529,0
20230728,175700,291231431,1529,1529,1529,1529,0
20230728,175600,291231431,1529,1529,1529,1529,0
20230728,175500,291231431,1529,1529,1529,1529,0
20230728,175400,291231431,1529,1529,1529,1529,0
20230728,175300,291231431,1529,1529,1529,1529,0
20230728,175200,291231431,1529,1529,1529,1529,0
20230728,175100,291231431,1529,1529,1529,1529,0
20230728,175000,291231431,1529,1529,1529,1529,0
20230728,174900,291231431,1529,1529,1529,1529,0
20230728,174800,291231431,1529,1529,1529,1529,0
20230728,174700,291231431,1529,1529,1529,1529,0
20230728,174600,291231431,1529,1529,1529,1529,5313
20230728,174500,291231431,1529,1529,1529,1529,0
20230728,174400,291231431,1529,1529,1529,1529,0
20230728,174300,291231431,1529,1529,1529,1529,0
20230728,174200,291231431,1529,1529,1529,1529,0
20230728,174100,291231431,1529,1529,1529,1529,0
20230728,174000,291231431,1529,1529,1529,1529,0
20230728,173900,291231431,1529,1529,1529,1529,0
20230728,173800,291231431,1529,1529,1529,1529,0
20230728,173700,291231431,1529,1529,1529,1529,0
20230728,173600,291231431,1529,1529,1529,1529,0
20230728,173500,291231431,1529,1529,1529,1529,0
20230728,173400,291231431,1529,1529,1529,1529,0
20230728,173300,291231431,1529,1529,1529,1529,0
20230728,173200,291231431,1529,1529,1529,1529,0
20230728,173100,291231431,1529,1529,1529,1529,0
20230728,173000,291231431,1529,1529,1529,1529,0
20230728,172900,291231431,1529,1529,1529,1529,0
20230728,172800,291231431,1529,1529,1529,1529,0
20230728,172700,291231431,1529,1529,1529,1529,0
20230728,172600,291231431,1529,1529,1529,1529,0
20230728,172500,291231431,1529,1529,1529,1529,0
20230728,172400,291231431,1529,1529,1529,1529,0
20230728,172300,291231431,1529,1529,1529,1529,0
20230728,172200,291231431,1529,1529,1529,1529,0
20230728,172100,291231431,1529,1529,1529,1529,0
20230728,172000,291231431,1529,1529,1529,1529,0
20230728,171900,291231431,1529,1529,1529,1529,0
20230728,171800,291231431,1529,1529,1529,1529,0
20230728,171700,291231431,1529,1529,1529,1529,0
20230728,171600,291231431,1529,1529,1529,1529,5313
20230728,171500,291231431,1529,1529,1529,1529,0
20230728,171400,291231431,1529,1529,1529,1529,0
20230728,171300,291231431,1529,1529,1529,1529,0
20230728,171200,291231431,1529,1529,1529,1529,0
20230728,171100,291231431,1529,1529,1529,1529,0
20230728,171000,291231431,1529,1529,1529,1529,0
20230728,170900,291231431,1529,1529,1529,1529,0
20230728,170800,291231431,1529,1529,1529,1529,0
20230728,170700,291231431,1529,1529,1529,1529,0
20230728,170600,291231431,1529,1529,1529,1529,0
20230728,170500,291231431,1529,1529,1529,1529,0
20230728,170400,291231431,1529,1529,1529,1529,0
20230728,170300,291231431,1529,1529,1529,1529,0
20230728,170200,291231431,1529,1529,1529,1529,0
20230728,170100,291231431,1529,1529,1529,1529,0
20230728,170000,291231431,1529,1529,1529,1529,0
20230728,165900,291231431,1529,1529,1529,1529,0
20230728,165800,291231431,1529,1529,1529,1529,0
20230728,165700,291231431,1529,1529,1529,1529,0
20230728,165600,291231431,1529,1529,1529,1529,0
20230728,165500,291231431,1529,1529,1529,1529,0
20230728,165400,291231431,1529,1529,1529,1529,0
20230728,165300,291231431,1529,1529,1529,1529,0
20230728,165200,291231431,1529,1529,1529,1529,0
20230728,165100,291231431,1529,1529,1529,1529,0
20230728,165000,291231431,1529,1529,1529,1529,0
20230728,164900,291231431,1529,1529,1529,1529,0
20230728,164800,291231431,1529,1529,1529,1529,0
20230728,164700,291231431,1529,1529,1529,1529,0
20230728,164600,291231431,1529,1529,1529,1529,5313
20230728,164500,291231431,1529,1529,1529,1529,0
20230728,164400,291231431,1529,1529,1529,1529,0
20230728,164300,291231431,1529,1529,1529,1529,0
20230728,164200,291231431,1529,1529,1529,1529,0
20230728,164100,291231431,1529,1529,1529,1529,0
20230728,164000,291231431,1529,1529,1529,1529,0
20230728,163900,291231431,1529,1529,1529,1529,0
20230728,163800,291231431,1529,1529,1529,1529,0
20230728,163700,291231431,1529,1529,1529,1529,0
20230728,163600,291231431,1529,1529,1529,1529,0
20230728,163500,291231431,1529,1529,1529,1529,0
20230728,163400,291231431,1529,1529,1529,1529,0
20230728,163300,291231431,1529,1529,1529,1529,0
20230728,163200,291231431,1529,1529,1529,1529,0
20230728,163100,291231431,1529,1529,1529,1529,0
20230728,163000,291231431,1529,1529,1529,1529,0
20230728,162900,291231431,1529,1529,1529,1529,0
20230728,162800,291231431,1529,1529,1529,1529,0
20230728,162700,291231431,1529,1529,1529,1529,0
20230728,162600,291231431,1529,1529,1529,1529,0
20230728,162500,291231431,1529,1529,1529,1529,0
20230728,162400,291231431,1529,1529,1529,1529,0
20230728,162300,291231431,1529,1529,1529,1529,0
20230728,162200,291231431,1529,1529,1529,1529,0
20230728,162100,291231431,1529,1529,1529,1529,0
20230728,162000,291231431,1529,1529,1529,1529,0
20230728,161900,291231431,1529,1529,1529,1529,0
20230728,161800,291231431,1529,1529,1529,1529,0
20230728,161700,291231431,1529,1529,1529,1529,0
20230728,161600,291231431,1529,1529,1529,1529,5313
20230728,161500,291231431,1529,1529,1529,1529,0
20230728,161400,291231431,1529,1529,1529,1529,0
20230728,161300,291231431,1529,1529,1529,1529,0
20230728,161200,291231431,1529,1529,1529,1529,0
20230728,161100,291231431,1529,1529,1529,1529,0
20230728,161000,291231431,1529,1529,1529,1529,0
20230728,160900,291231431,1529,1529,1529,1529,0
20230728,160800,291231431,1529,1529,1529,1529,0
20230728,160700,291231431,1529,1529,1529,1529,0
20230728,160600,291231431,1529,1529,1529,1529,0
20230728,160500,291231431,1529,1529,1529,1529,0
20230728,160400,291231431,1529,1529,1529,1529,0
20230728,160300,291231431,1529,1529,1529,1529,0
20230728,160200,291231431,1529,1529,1529,1529,0
20230728,160100,291231431,1529,1529,1529,1529,0
20230728,160000,291231431,1529,1529,1529,1529,0
20230728,155900,291231431,1529,1529,1529,1529,0
20230728,155800,291231431,1529,1529,1529,1529,0
20230728,155700,291231431,1529,1529,1529,1529,0
20230728,155600,291231431,1529,1529,1529,1529,0
20230728,155500,291231431,1529,1529,1529,1529,0
20230728,155400,291231431,1529,1529,1529,1529,0
20230728,155300,291231431,1529,1529,1529,1529,0
20230728,155200,291231431,1529,1529,1529,1529,0
20230728,155100,291231431,1529,1529,1529,1529,0
20230728,155000,291231431,1529,1529,1529,1529,0
20230728,154900,291231431,1529,1529,1529,1529,0
20230728,154800,291231431,1529,1529,1529,1529,0
20230728,154700,291231431,1529,1529,1529,1529,0
20230728,154600,291231431,1529,1529,1529,1529,5313
20230728,154500,291231431,1529,1529,1529,1529,0
20230728,154400,291231431,1529,1529,1529,1529,0
20230728,154300,291231431,1529,1529,1529,1529,0
20230728,154200,291231431,1529,1529,1529,1529,0
20230728,154100,291231431,1529,1529,1529,1529,0
20230728,154000,291231431,1529,1529,1529,1529,0
20230728,153900,291231431,1529,1529,1529,1529,0
20230728,153800,291231431,1529,1529,1529,1529,0
20230728,153700,291231431,1529,1529,1529,1529,0
20230728,153600,291231431,1529,1529,1529,1529,0
20230728,153500,291231431,1529,1529,1529,1529,0
20230728,153400,291231431,1529,1529,1529,1529,0
20230728,153300,291231431,1529,1529,1529,1529,0
20230728,153200,291231431,1529,1529,1529,1529,0
20230728,153100,291231431,1529,1529,1529,1529,0
20230728,153000,291231431,1529,1529,1529,1529,5313
20230728,152900,283107854,1529,1529,1529,1529,0
20230728,152800,283107854,1529,1529,1529,1529,0
20230728,152700,283107854,1529,1529,1529,1529,0
20230728,152600,283107854,1529,1529,1529,1529,0
20230728,152500,283107854,1529,1529,1529,1529,0
20230728,152400,283107854,1529,1529,1529,1529,0
20230728,152300,283107854,1529,1529,1529,1529,0
20230728,152200,283107854,1529,1529,1529,1529,0
20230728,152100,283107854,1529,1529,1529,1529,0
20230728,152000,283107854,1529,1529,1529,1529,0
20230728,151900,283107854,1529,1529,1539,1529,48
20230728,151800,283034102,1529,1529,1529,1529,28
20230728,151700,282991290,1539,1529,1539,1529,10
20230728,151600,282975990,1529,1529,1529,1529,47
20230728,151500,282904127,1539,1528,1539,1528,174
20230728,151400,282638145,1539,1539,1539,1539,500
20230728,151300,281868645,1539,1539,1539,1539,0
20230728,151200,281868645,1539,1532,1539,1532,115
20230728,151100,281692185,1532,1528,1532,1528,99
20230728,151000,281540529,1532,1532,1532,1532,0
20230728,150900,281540529,1532,1532,1532,1528,545
20230728,150800,280707589,1528,1528,1528,1528,777
20230728,150700,279520333,1528,1528,1528,1528,1
20230728,150600,279518805,1526,1526,1526,1526,697
20230728,150500,278455183,1527,1527,1527,1527,153
20230728,150400,278221552,1529,1529,1529,1529,0
20230728,150300,278221552,1529,1529,1529,1529,0
20230728,150200,278221552,1529,1528,1529,1528,4901
20230728,150100,270732771,1528,1528,1528,1528,0
20230728,150000,270732771,1528,1528,1528,1528,0
20230728,145900,270732771,1528,1528,1528,1528,149
20230728,145800,270505099,1529,1529,1529,1529,50
20230728,145700,270428649,1529,1529,1529,1529,100
20230728,145600,270275749,1528,1529,1529,1528,141
20230728,145500,270060300,1528,1528,1528,1528,0
20230728,145400,270060300,1528,1528,1528,1528,0
20230728,145300,270060300,1528,1528,1528,1528,0
20230728,145200,270060300,1528,1528,1528,1528,7
20230728,145100,270049604,1529,1528,1529,1528,4
20230728,145000,270043491,1528,1528,1528,1528,0
20230728,144900,270043491,1528,1528,1528,1528,1300
20230728,144800,268057091,1529,1529,1529,1529,2004
20230728,144700,264992975,1528,1528,1528,1528,0
20230728,144600,264992975,1528,1528,1528,1528,165
20230728,144500,264740855,1528,1529,1532,1528,3453
20230728,144400,259464167,1532,1532,1532,1532,4
20230728,144300,259458039,1532,1532,1532,1532,0
20230728,144200,259458039,1532,1532,1532,1532,1
20230728,144100,259456507,1528,1528,1528,1528,0
20230728,144000,259456507,1528,1528,1528,1528,0
20230728,143900,259456507,1528,1532,1532,1528,400
20230728,143800,258845303,1528,1530,1530,1528,11812
20230728,143700,240792593,1530,1530,1530,1530,0
20230728,143600,240792593,1530,1530,1530,1530,0
20230728,143500,240792593,1530,1531,1531,1530,160
20230728,143400,240547790,1531,1531,1531,1531,0
20230728,143300,240547790,1531,1531,1531,1531,0
20230728,143200,240547790,1531,1531,1531,1531,0
20230728,143100,240547790,1531,1532,1532,1531,26
20230728,143000,240507967,1532,1532,1532,1532,22
20230728,142900,240474263,1532,1532,1532,1532,30
20230728,142800,240428303,1531,1531,1531,1531,0
20230728,142700,240428303,1531,1531,1531,1531,1000
20230728,142600,238897303,1531,1531,1531,1531,0
20230728,142500,238897303,1531,1531,1531,1531,1
20230728,142400,238895772,1531,1531,1531,1531,0
20230728,142300,238895772,1531,1531,1531,1531,3
20230728,142200,238891179,1532,1532,1532,1532,2
20230728,142100,238888115,1532,1532,1532,1532,0
20230728,142000,238888115,1532,1532,1532,1532,0
20230728,141900,238888115,1532,1531,1532,1531,316
20230728,141800,238404304,1530,1530,1530,1530,0
20230728,141700,238404304,1530,1530,1530,1530,0
20230728,141600,238404304,1530,1530,1530,1530,700
20230728,141500,237333304,1531,1531,1531,1531,1
20230728,141400,237331773,1531,1531,1531,1531,1135
20230728,141300,235594088,1532,1532,1532,1532,1730
20230728,141200,232943728,1533,1533,1533,1533,0
20230728,141100,232943728,1533,1533,1533,1533,0
20230728,141000,232943728,1533,1533,1533,1533,0
20230728,140900,232943728,1533,1533,1533,1533,0
20230728,140800,232943728,1533,1533,1533,1533,0
20230728,140700,232943728,1533,1533,1533,1533,0
20230728,140600,232943728,1533,1533,1533,1533,0
20230728,140500,232943728,1533,1533,1533,1533,0
20230728,140400,232943728,1533,1533,1533,1533,0
20230728,140300,232943728,1533,1533,1533,1533,53
20230728,140200,232862479,1533,1533,1533,1533,30
20230728,140100,232816489,1533,1533,1533,1533,400
20230728,140000,232203289,1533,1533,1533,1533,1900
20230728,135900,229290589,1539,1539,1539,1539,1009
20230728,135800,227737738,1539,1539,1539,1539,0
20230728,135700,227737738,1539,1539,1539,1539,0
20230728,135600,227737738,1539,1539,1539,1539,0
20230728,135500,227737738,1539,1539,1539,1539,0
20230728,135400,227737738,1539,1539,1539,1539,0
20230728,135300,227737738,1539,1539,1539,1539,5
20230728,135200,227730043,1532,1532,1532,1532,149
20230728,135100,227501775,1532,1532,1532,1532,0
20230728,135000,227501775,1532,1532,1532,1532,0
20230728,134900,227501775,1532,1532,1532,1532,54
20230728,134800,227419047,1532,1532,1532,1532,0
20230728,134700,227419047,1532,1532,1532,1532,0
20230728,134600,227419047,1532,1532,1532,1532,0
20230728,134500,227419047,1532,1532,1532,1532,0
20230728,134400,227419047,1532,1533,1533,1532,138
20230728,134300,227207513,1539,1539,1539,1539,0
20230728,134200,227207513,1539,1539,1539,1539,0
20230728,134100,227207513,1539,1539,1539,1539,0
20230728,134000,227207513,1539,1539,1539,1539,100
20230728,133900,227053613,1539,1539,1539,1539,0
20230728,133800,227053613,1539,1539,1539,1539,1
20230728,133700,227052074,1539,1539,1539,1539,10
20230728,133600,227036684,1532,1532,1532,1532,250
20230728,133500,226653684,1538,1538,1538,1538,958
20230728,133400,225180280,1538,1538,1538,1538,0
20230728,133300,225180280,1538,1538,1538,1538,1
20230728,133200,225178742,1537,1537,1537,1537,0
20230728,133100,225178742,1537,1537,1537,1537,393
20230728,133000,224574701,1537,1537,1537,1537,46
20230728,132900,224503999,1530,1532,1532,1530,1361
20230728,132800,222420422,1532,1532,1532,1532,0
20230728,132700,222420422,1532,1532,1532,1532,0
20230728,132600,222420422,1532,1532,1532,1532,0
20230728,132500,222420422,1532,1532,1532,1532,153
20230728,132400,222186026,1537,1537,1537,1537,108
20230728,132300,222020030,1537,1537,1537,1537,0
20230728,132200,222020030,1537,1537,1537,1537,0
20230728,132100,222020030,1537,1537,1537,1537,0
20230728,132000,222020030,1537,1537,1537,1537,0
20230728,131900,222020030,1537,1537,1537,1537,3
20230728,131800,222015419,1532,1532,1532,1532,1
20230728,131700,222013887,1531,1531,1531,1531,0
20230728,131600,222013887,1531,1531,1531,1531,0
20230728,131500,222013887,1531,1531,1531,1531,155
20230728,131400,221776582,1537,1537,1537,1537,2
20230728,131300,221773508,1537,1537,1537,1537,0
20230728,131200,221773508,1537,1537,1537,1537,0
20230728,131100,221773508,1537,1537,1537,1537,0
20230728,131000,221773508,1537,1537,1537,1537,0
20230728,130900,221773508,1537,1537,1537,1537,7
20230728,130800,221762749,1537,1537,1537,1537,90
20230728,130700,221624419,1535,1535,1535,1535,784
20230728,130600,220420979,1534,1534,1534,1534,426
20230728,130500,219767495,1531,1531,1531,1531,0
20230728,130400,219767495,1531,1534,1535,1531,1744
20230728,130300,217094036,1535,1535,1535,1535,413
20230728,130200,216460081,1540,1540,1540,1540,0
20230728,130100,216460081,1540,1540,1540,1540,0
20230728,130000,216460081,1540,1540,1540,1540,0
20230728,125900,216460081,1540,1540,1540,1540,0
20230728,125800,216460081,1540,1540,1540,1540,0
20230728,125700,216460081,1540,1540,1540,1540,0
20230728,125600,216460081,1540,1540,1540,1540,20
20230728,125500,216429281,1540,1535,1540,1535,2
20230728,125400,216426206,1535,1535,1535,1535,86
20230728,125300,216294196,1540,1540,1540,1540,5
20230728,125200,216286496,1540,1540,1540,1540,0
20230728,125100,216286496,1540,1540,1540,1540,0
20230728,125000,216286496,1540,1540,1540,1540,1
20230728,124900,216284956,1534,1535,1535,1534,165
20230728,124800,216031845,1540,1540,1540,1540,0
20230728,124700,216031845,1540,1535,1540,1535,51
20230728,124600,215953555,1536,1536,1536,1536,3368
20230728,124500,210780307,1538,1538,1538,1538,2
20230728,124400,210777231,1538,1538,1538,1538,0
20230728,124300,210777231,1538,1538,1538,1538,1270
20230728,124200,208823971,1541,1542,1542,1541,80
20230728,124100,208700631,1542,1542,1542,1542,3220
20230728,124000,203735391,1541,1542,1542,1541,235
20230728,123900,203373246,1542,1542,1542,1542,0
20230728,123800,203373246,1542,1542,1542,1542,0
20230728,123700,203373246,1542,1542,1542,1542,790
20230728,123600,202155066,1542,1540,1542,1540,2273
20230728,123500,198651908,1540,1540,1540,1540,702
20230728,123400,197570828,1540,1540,1540,1540,0
20230728,123300,197570828,1540,1540,1540,1540,0
20230728,123200,197570828,1540,1540,1540,1540,0
20230728,123100,197570828,1540,1540,1540,1540,4
20230728,123000,197564668,1537,1537,1537,1537,0
20230728,122900,197564668,1537,1537,1537,1537,0
20230728,122800,197564668,1537,1537,1537,1537,836
20230728,122700,196279736,1538,1539,1539,1538,746
20230728,122600,195132355,1539,1539,1539,1539,82
20230728,122500,195006157,1539,1539,1539,1539,0
20230728,122400,195006157,1539,1539,1539,1539,0
20230728,122300,195006157,1539,1540,1540,1539,102
20230728,122200,194849167,1540,1540,1540,1540,249
20230728,122100,194465707,1540,1540,1540,1540,50
20230728,122000,194388707,1539,1539,1539,1539,112
20230728,121900,194216339,1538,1538,1538,1538,0
20230728,121800,194216339,1538,1538,1538,1538,0
20230728,121700,194216339,1538,1538,1538,1538,500
20230728,121600,193447339,1538,1538,1538,1538,0
20230728,121500,193447339,1538,1538,1538,1538,38
20230728,121400,193388895,1538,1538,1538,1538,35
20230728,121300,193335065,1541,1541,1541,1541,0
20230728,121200,193335065,1541,1541,1541,1541,1
20230728,121100,193333524,1538,1541,1541,1538,1601
20230728,121000,190869080,1541,1540,1541,1540,2350
20230728,120900,187249859,1540,1540,1540,1540,3255
20230728,120800,182237159,1540,1540,1540,1540,0
20230728,120700,182237159,1540,1540,1540,1540,4
20230728,120600,182230999,1540,1540,1540,1540,13
20230728,120500,182210979,1537,1537,1537,1537,0
20230728,120400,182210979,1537,1540,1540,1537,1035
20230728,120300,180619330,1540,1539,1540,1539,200
20230728,120200,180311510,1538,1538,1538,1538,13
20230728,120100,180291516,1538,1539,1539,1538,40
20230728,120000,180229976,1539,1539,1539,1539,2400
20230728,115900,176536376,1539,1538,1540,1538,6026
20230728,115800,167262506,1538,1539,1539,1538,161
20230728,115700,167014883,1538,1538,1538,1538,0
20230728,115600,167014883,1538,1539,1539,1538,35
20230728,115500,166961051,1538,1536,1538,1536,2811
20230728,115400,162639175,1532,1532,1532,1532,8
20230728,115300,162626919,1536,1536,1536,1536,482
20230728,115200,161886567,1536,1536,1536,1536,0
20230728,115100,161886567,1536,1536,1536,1536,0
20230728,115000,161886567,1536,1536,1536,1536,0
20230728,114900,161886567,1536,1536,1536,1536,1003
20230728,114800,160345959,1536,1536,1536,1536,27
20230728,114700,160304487,1536,1536,1536,1536,0
20230728,114600,160304487,1536,1536,1536,1536,0
20230728,114500,160304487,1536,1536,1536,1536,0
20230728,114400,160304487,1536,1536,1536,1536,0
20230728,114300,160304487,1536,1536,1536,1536,0
20230728,114200,160304487,1536,1536,1536,1536,85
20230728,114100,160173927,1536,1536,1536,1536,1781
20230728,114000,157438311,1536,1536,1536,1536,142
20230728,113900,157220199,1536,1536,1536,1536,0
20230728,113800,157220199,1536,1536,1536,1536,8
20230728,113700,157207911,1537,1537,1537,1537,0
20230728,113600,157207911,1537,1537,1537,1537,0
20230728,113500,157207911,1537,1536,1537,1536,1785
20230728,113400,154465151,1537,1537,1537,1537,0
20230728,113300,154465151,1537,1537,1537,1537,0
20230728,113200,154465151,1537,1537,1537,1537,0
20230728,113100,154465151,1537,1537,1537,1537,1
20230728,113000,154463614,1537,1537,1537,1537,0
20230728,112900,154463614,1537,1537,1537,1537,25
20230728,112800,154425189,1529,1529,1529,1529,0
20230728,112700,154425189,1529,1530,1530,1529,2733
20230728,112600,150246387,1530,1530,1530,1530,0
20230728,112500,150246387,1530,1530,1530,1530,8
20230728,112400,150234147,1537,1537,1537,1537,0
20230728,112300,150234147,1537,1537,1537,1537,4801
20230728,112200,142855010,1536,1535,1536,1535,2733
20230728,112100,138657777,1535,1535,1535,1535,0
20230728,112000,138657777,1535,1535,1535,1535,0
20230728,111900,138657777,1535,1535,1535,1535,0
20230728,111800,138657777,1535,1535,1535,1535,100
20230728,111700,138504277,1535,1535,1535,1535,0
20230728,111600,138504277,1535,1535,1535,1535,2
20230728,111500,138501207,1535,1535,1535,1535,100
20230728,111400,138347707,1535,1535,1535,1535,3
20230728,111300,138343102,1535,1535,1535,1535,1200
20230728,111200,136501102,1524,1524,1524,1524,0
20230728,111100,136501102,1524,1531,1531,1524,185
20230728,111000,136219125,1532,1532,1532,1532,0
20230728,110900,136219125,1532,1532,1532,1532,1
20230728,110800,136217593,1536,1536,1536,1536,0
20230728,110700,136217593,1536,1536,1536,1536,0
20230728,110600,136217593,1536,1536,1536,1536,0
20230728,110500,136217593,1536,1536,1536,1536,0
20230728,110400,136217593,1536,1536,1536,1536,0
20230728,110300,136217593,1536,1536,1536,1536,1
20230728,110200,136216057,1536,1535,1536,1535,1361
20230728,110100,134126028,1535,1534,1535,1533,23
20230728,110000,134090746,1535,1531,1535,1531,4678
20230728,105900,126916768,1534,1529,1534,1529,1773
20230728,105800,124202287,1528,1527,1528,1527,1383
20230728,105700,122089664,1527,1527,1527,1527,9
20230728,105600,122075921,1527,1527,1527,1527,5
20230728,105500,122068286,1527,1527,1527,1527,0
20230728,105400,122068286,1527,1527,1527,1527,12
20230728,105300,122049962,1527,1527,1527,1527,130
20230728,105200,121851452,1527,1527,1527,1527,1
20230728,105100,121849925,1527,1527,1527,1527,2
20230728,105000,121846871,1520,1520,1520,1520,220
20230728,104900,121512471,1520,1527,1527,1520,2991
20230728,104800,116959921,1523,1523,1523,1523,0
20230728,104700,116959921,1523,1523,1523,1523,3353
20230728,104600,111853302,1528,1528,1528,1528,454
20230728,104500,111159590,1528,1528,1528,1528,0
20230728,104400,111159590,1528,1528,1528,1528,220
20230728,104300,110823430,1528,1528,1528,1528,1
20230728,104200,110821902,1528,1527,1528,1527,48
20230728,104100,110748599,1527,1527,1527,1527,28
20230728,104000,110705843,1523,1523,1523,1523,343
20230728,103900,110183454,1528,1530,1530,1528,600
20230728,103800,109266454,1530,1530,1530,1530,21
20230728,103700,109234324,1530,1530,1530,1530,1
20230728,103600,109232794,1532,1532,1532,1532,0
20230728,103500,109232794,1532,1532,1532,1532,4
20230728,103400,109226666,1528,1531,1531,1528,1328
20230728,103300,107195825,1533,1533,1533,1533,100
20230728,103200,107042525,1533,1533,1533,1533,0
20230728,103100,107042525,1533,1533,1533,1533,0
20230728,103000,107042525,1533,1531,1533,1531,1500
20230728,102900,104743481,1531,1532,1532,1531,268
20230728,102800,104333073,1532,1531,1532,1531,600
20230728,102700,103414373,1531,1531,1531,1531,18
20230728,102600,103386815,1532,1529,1532,1529,7058
20230728,102500,92589807,1528,1525,1528,1525,2215
20230728,102400,89206370,1525,1524,1525,1524,201
20230728,102300,88899855,1525,1525,1525,1525,33
20230728,102200,88849530,1525,1525,1525,1525,80
20230728,102100,88727530,1525,1525,1525,1525,999
20230728,102000,87204055,1526,1525,1526,1525,3
20230728,101900,87199479,1525,1527,1527,1525,2338
20230728,101800,83630667,1527,1524,1527,1524,2002
20230728,101700,80576223,1524,1524,1524,1524,0
20230728,101600,80576223,1524,1520,1524,1520,798
20230728,101500,79363091,1520,1520,1520,1520,0
20230728,101400,79363091,1520,1524,1524,1520,1997
20230728,101300,76324447,1524,1524,1524,1521,1407
20230728,101200,74180206,1525,1514,1525,1514,13121
20230728,101100,54237797,1513,1513,1513,1513,203
20230728,101000,53930658,1512,1510,1512,1510,3121
20230728,100900,49212375,1510,1510,1510,1510,9
20230728,100800,49198785,1509,1509,1509,1509,167
20230728,100700,48946782,1510,1510,1510,1510,0
20230728,100600,48946782,1510,1510,1510,1510,1035
20230728,100500,47383932,1510,1511,1511,1510,99
20230728,100400,47234437,1511,1511,1511,1511,0
20230728,100300,47234437,1511,1511,1511,1511,1
20230728,100200,47232926,1511,1511,1511,1511,54
20230728,100100,47151332,1510,1510,1510,1510,149
20230728,100000,46926342,1511,1511,1511,1511,0
20230728,095900,46926342,1511,1511,1511,1511,49
20230728,095800,46852303,1511,1511,1511,1511,163
20230728,095700,46606010,1511,1511,1511,1511,1
20230728,095600,46604499,1511,1510,1511,1510,14
20230728,095500,46583358,1510,1510,1510,1510,2
20230728,095400,46580338,1510,1510,1510,1510,302
20230728,095300,46124318,1505,1505,1505,1505,0
20230728,095200,46124318,1505,1505,1505,1505,0
20230728,095100,46124318,1505,1507,1507,1505,1358
20230728,095000,44080068,1508,1511,1511,1508,311
20230728,094900,43610767,1512,1515,1515,1512,8
20230728,094800,43598659,1516,1513,1516,1513,700
20230728,094700,42537756,1515,1515,1515,1515,0
20230728,094600,42537756,1515,1514,1516,1509,1221
20230728,094500,40688781,1515,1512,1515,1512,78
20230728,094400,40570797,1512,1512,1512,1512,54
20230728,094300,40489149,1512,1511,1512,1511,85
20230728,094200,40360711,1511,1511,1511,1511,0
20230728,094100,40360711,1511,1507,1511,1507,529
20230728,094000,39563504,1504,1504,1504,1504,351
20230728,093900,39035600,1505,1512,1512,1505,8
20230728,093800,39023532,1512,1512,1512,1512,1
20230728,093700,39022020,1505,1506,1506,1505,42
20230728,093600,38958808,1506,1512,1512,1506,25
20230728,093500,38921140,1512,1508,1512,1508,39
20230728,093400,38862260,1509,1509,1509,1509,19
20230728,093300,38833589,1510,1510,1510,1510,13
20230728,093200,38813959,1511,1512,1512,1511,48
20230728,093100,38741395,1512,1514,1514,1512,2000
20230728,093000,35717211,1515,1515,1515,1515,4
20230728,092900,35711151,1515,1515,1515,1515,5
20230728,092800,35703576,1512,1514,1514,1512,280
20230728,092700,35280115,1515,1515,1515,1515,0
20230728,092600,35280115,1515,1517,1517,1515,635
20230728,092500,34317180,1517,1517,1517,1517,5
20230728,092400,34309595,1518,1518,1518,1518,9
20230728,092300,34295933,1518,1518,1518,1518,62
20230728,092200,34201817,1518,1517,1518,1517,2509
20230728,092100,30394410,1516,1510,1516,1510,2544
20230728,092000,26543167,1510,1502,1511,1502,2061
20230728,091900,23430336,1509,1509,1509,1509,0
20230728,091800,23430336,1509,1509,1509,1509,2001
20230728,091700,20410827,1500,1500,1500,1500,500
20230728,091600,19660827,1510,1510,1510,1510,105
20230728,091500,19502277,1500,1500,1500,1500,0
20230728,091400,19502277,1500,1501,1501,1500,42
20230728,091300,19439276,1500,1510,1510,1500,309
20230728,091200,18975756,1495,1500,1500,1495,5993
20230728,091100,10001531,1500,1501,1501,1500,2064
20230728,091000,6905437,1500,1500,1500,1500,151
20230728,090900,6678937,1500,1512,1512,1500,2097
20230728,090800,3533077,1512,1512,1512,1512,361
20230728,090700,2987245,1513,1513,1513,1513,0
20230728,090600,2987245,1513,1513,1513,1513,0
20230728,090500,2987245,1513,1513,1513,1513,9
20230728,090400,2973628,1516,1516,1516,1515,110
20230728,090300,2806888,1516,1513,1516,1513,1600
20230728,090200,385562,1513,1513,1513,1513,0
20230728,090100,385562,1513,1497,1513,1497,152
20230728,090000,157426,1514,1514,1514,1513,104