KissMeData/012800/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185300,435560964,1322,1322,1322,1322,16674
20230728,185200,435560964,1322,1322,1322,1322,0
20230728,185100,435560964,1322,1322,1322,1322,0
20230728,185000,435560964,1322,1322,1322,1322,0
20230728,184900,435560964,1322,1322,1322,1322,0
20230728,184800,435560964,1322,1322,1322,1322,0
20230728,184700,435560964,1322,1322,1322,1322,0
20230728,184600,435560964,1322,1322,1322,1322,0
20230728,184500,435560964,1322,1322,1322,1322,0
20230728,184400,435560964,1322,1322,1322,1322,0
20230728,184300,435560964,1322,1322,1322,1322,0
20230728,184200,435560964,1322,1322,1322,1322,0
20230728,184100,435560964,1322,1322,1322,1322,0
20230728,184000,435560964,1322,1322,1322,1322,0
20230728,183900,435560964,1322,1322,1322,1322,0
20230728,183800,435560964,1322,1322,1322,1322,0
20230728,183700,435560964,1322,1322,1322,1322,0
20230728,183600,435560964,1322,1322,1322,1322,0
20230728,183500,435560964,1322,1322,1322,1322,0
20230728,183400,435560964,1322,1322,1322,1322,0
20230728,183300,435560964,1322,1322,1322,1322,0
20230728,183200,435560964,1322,1322,1322,1322,0
20230728,183100,435560964,1322,1322,1322,1322,0
20230728,183000,435560964,1322,1322,1322,1322,0
20230728,182900,435560964,1322,1322,1322,1322,0
20230728,182800,435560964,1322,1322,1322,1322,0
20230728,182700,435560964,1322,1322,1322,1322,0
20230728,182600,435560964,1322,1322,1322,1322,0
20230728,182500,435560964,1322,1322,1322,1322,0
20230728,182400,435560964,1322,1322,1322,1322,0
20230728,182300,435560964,1322,1322,1322,1322,16674
20230728,182200,435560964,1322,1322,1322,1322,0
20230728,182100,435560964,1322,1322,1322,1322,0
20230728,182000,435560964,1322,1322,1322,1322,0
20230728,181900,435560964,1322,1322,1322,1322,0
20230728,181800,435560964,1322,1322,1322,1322,0
20230728,181700,435560964,1322,1322,1322,1322,0
20230728,181600,435560964,1322,1322,1322,1322,0
20230728,181500,435560964,1322,1322,1322,1322,0
20230728,181400,435560964,1322,1322,1322,1322,0
20230728,181300,435560964,1322,1322,1322,1322,0
20230728,181200,435560964,1322,1322,1322,1322,0
20230728,181100,435560964,1322,1322,1322,1322,0
20230728,181000,435560964,1322,1322,1322,1322,0
20230728,180900,435560964,1322,1322,1322,1322,0
20230728,180800,435560964,1322,1322,1322,1322,0
20230728,180700,435560964,1322,1322,1322,1322,0
20230728,180600,435560964,1322,1322,1322,1322,0
20230728,180500,435560964,1322,1322,1322,1322,0
20230728,180400,435560964,1322,1322,1322,1322,0
20230728,180300,435560964,1322,1322,1322,1322,0
20230728,180200,435560964,1322,1322,1322,1322,0
20230728,180100,435560964,1322,1322,1322,1322,0
20230728,180000,435560964,1322,1322,1322,1322,0
20230728,175900,435560964,1322,1322,1322,1322,0
20230728,175800,435560964,1322,1322,1322,1322,0
20230728,175700,435560964,1322,1322,1322,1322,0
20230728,175600,435560964,1322,1322,1322,1322,0
20230728,175500,435560964,1322,1322,1322,1322,0
20230728,175400,435560964,1322,1322,1322,1322,0
20230728,175300,435560964,1322,1322,1322,1322,16674
20230728,175200,435560964,1322,1322,1322,1322,0
20230728,175100,435560964,1322,1322,1322,1322,0
20230728,175000,435560964,1322,1322,1322,1322,0
20230728,174900,435560964,1322,1322,1322,1322,0
20230728,174800,435560964,1322,1322,1322,1322,0
20230728,174700,435560964,1322,1322,1322,1322,0
20230728,174600,435560964,1322,1322,1322,1322,0
20230728,174500,435560964,1322,1322,1322,1322,0
20230728,174400,435560964,1322,1322,1322,1322,0
20230728,174300,435560964,1322,1322,1322,1322,0
20230728,174200,435560964,1322,1322,1322,1322,0
20230728,174100,435560964,1322,1322,1322,1322,0
20230728,174000,435560964,1322,1322,1322,1322,0
20230728,173900,435560964,1322,1322,1322,1322,0
20230728,173800,435560964,1322,1322,1322,1322,0
20230728,173700,435560964,1322,1322,1322,1322,0
20230728,173600,435560964,1322,1322,1322,1322,0
20230728,173500,435560964,1322,1322,1322,1322,0
20230728,173400,435560964,1322,1322,1322,1322,0
20230728,173300,435560964,1322,1322,1322,1322,0
20230728,173200,435560964,1322,1322,1322,1322,0
20230728,173100,435560964,1322,1322,1322,1322,0
20230728,173000,435560964,1322,1322,1322,1322,0
20230728,172900,435560964,1322,1322,1322,1322,0
20230728,172800,435560964,1322,1322,1322,1322,0
20230728,172700,435560964,1322,1322,1322,1322,0
20230728,172600,435560964,1322,1322,1322,1322,0
20230728,172500,435560964,1322,1322,1322,1322,0
20230728,172400,435560964,1322,1322,1322,1322,0
20230728,172300,435560964,1322,1322,1322,1322,16674
20230728,172200,435560964,1322,1322,1322,1322,0
20230728,172100,435560964,1322,1322,1322,1322,0
20230728,172000,435560964,1322,1322,1322,1322,0
20230728,171900,435560964,1322,1322,1322,1322,0
20230728,171800,435560964,1322,1322,1322,1322,0
20230728,171700,435560964,1322,1322,1322,1322,0
20230728,171600,435560964,1322,1322,1322,1322,0
20230728,171500,435560964,1322,1322,1322,1322,0
20230728,171400,435560964,1322,1322,1322,1322,0
20230728,171300,435560964,1322,1322,1322,1322,0
20230728,171200,435560964,1322,1322,1322,1322,0
20230728,171100,435560964,1322,1322,1322,1322,0
20230728,171000,435560964,1322,1322,1322,1322,0
20230728,170900,435560964,1322,1322,1322,1322,0
20230728,170800,435560964,1322,1322,1322,1322,0
20230728,170700,435560964,1322,1322,1322,1322,0
20230728,170600,435560964,1322,1322,1322,1322,0
20230728,170500,435560964,1322,1322,1322,1322,0
20230728,170400,435560964,1322,1322,1322,1322,0
20230728,170300,435560964,1322,1322,1322,1322,0
20230728,170200,435560964,1322,1322,1322,1322,0
20230728,170100,435560964,1322,1322,1322,1322,0
20230728,170000,435560964,1322,1322,1322,1322,0
20230728,165900,435560964,1322,1322,1322,1322,0
20230728,165800,435560964,1322,1322,1322,1322,0
20230728,165700,435560964,1322,1322,1322,1322,0
20230728,165600,435560964,1322,1322,1322,1322,0
20230728,165500,435560964,1322,1322,1322,1322,0
20230728,165400,435560964,1322,1322,1322,1322,0
20230728,165300,435560964,1322,1322,1322,1322,16674
20230728,165200,435560964,1322,1322,1322,1322,0
20230728,165100,435560964,1322,1322,1322,1322,0
20230728,165000,435560964,1322,1322,1322,1322,0
20230728,164900,435560964,1322,1322,1322,1322,0
20230728,164800,435560964,1322,1322,1322,1322,0
20230728,164700,435560964,1322,1322,1322,1322,0
20230728,164600,435560964,1322,1322,1322,1322,0
20230728,164500,435560964,1322,1322,1322,1322,0
20230728,164400,435560964,1322,1322,1322,1322,0
20230728,164300,435560964,1322,1322,1322,1322,0
20230728,164200,435560964,1322,1322,1322,1322,0
20230728,164100,435560964,1322,1322,1322,1322,0
20230728,164000,435560964,1322,1322,1322,1322,0
20230728,163900,435560964,1322,1322,1322,1322,0
20230728,163800,435560964,1322,1322,1322,1322,0
20230728,163700,435560964,1322,1322,1322,1322,0
20230728,163600,435560964,1322,1322,1322,1322,0
20230728,163500,435560964,1322,1322,1322,1322,0
20230728,163400,435560964,1322,1322,1322,1322,0
20230728,163300,435560964,1322,1322,1322,1322,0
20230728,163200,435560964,1322,1322,1322,1322,0
20230728,163100,435560964,1322,1322,1322,1322,0
20230728,163000,435560964,1322,1322,1322,1322,0
20230728,162900,435560964,1322,1322,1322,1322,0
20230728,162800,435560964,1322,1322,1322,1322,0
20230728,162700,435560964,1322,1322,1322,1322,0
20230728,162600,435560964,1322,1322,1322,1322,0
20230728,162500,435560964,1322,1322,1322,1322,0
20230728,162400,435560964,1322,1322,1322,1322,0
20230728,162300,435560964,1322,1322,1322,1322,16674
20230728,162200,435560964,1322,1322,1322,1322,0
20230728,162100,435560964,1322,1322,1322,1322,0
20230728,162000,435560964,1322,1322,1322,1322,0
20230728,161900,435560964,1322,1322,1322,1322,0
20230728,161800,435560964,1322,1322,1322,1322,0
20230728,161700,435560964,1322,1322,1322,1322,0
20230728,161600,435560964,1322,1322,1322,1322,0
20230728,161500,435560964,1322,1322,1322,1322,0
20230728,161400,435560964,1322,1322,1322,1322,0
20230728,161300,435560964,1322,1322,1322,1322,0
20230728,161200,435560964,1322,1322,1322,1322,0
20230728,161100,435560964,1322,1322,1322,1322,0
20230728,161000,435560964,1322,1322,1322,1322,0
20230728,160900,435560964,1322,1322,1322,1322,0
20230728,160800,435560964,1322,1322,1322,1322,0
20230728,160700,435560964,1322,1322,1322,1322,0
20230728,160600,435560964,1322,1322,1322,1322,0
20230728,160500,435560964,1322,1322,1322,1322,0
20230728,160400,435560964,1322,1322,1322,1322,0
20230728,160300,435560964,1322,1322,1322,1322,0
20230728,160200,435560964,1322,1322,1322,1322,0
20230728,160100,435560964,1322,1322,1322,1322,0
20230728,160000,435560964,1322,1322,1322,1322,0
20230728,155900,435560964,1322,1322,1322,1322,0
20230728,155800,435560964,1322,1322,1322,1322,0
20230728,155700,435560964,1322,1322,1322,1322,0
20230728,155600,435560964,1322,1322,1322,1322,0
20230728,155500,435560964,1322,1322,1322,1322,0
20230728,155400,435560964,1322,1322,1322,1322,0
20230728,155300,435560964,1322,1322,1322,1322,16674
20230728,155200,435560964,1322,1322,1322,1322,0
20230728,155100,435560964,1322,1322,1322,1322,0
20230728,155000,435560964,1322,1322,1322,1322,0
20230728,154900,435560964,1322,1322,1322,1322,0
20230728,154800,435560964,1322,1322,1322,1322,0
20230728,154700,435560964,1322,1322,1322,1322,0
20230728,154600,435560964,1322,1322,1322,1322,0
20230728,154500,435560964,1322,1322,1322,1322,0
20230728,154400,435560964,1322,1322,1322,1322,0
20230728,154300,435560964,1322,1322,1322,1322,0
20230728,154200,435560964,1322,1322,1322,1322,0
20230728,154100,435560964,1322,1322,1322,1322,0
20230728,154000,435560964,1322,1322,1322,1322,0
20230728,153900,435560964,1322,1322,1322,1322,0
20230728,153800,435560964,1322,1322,1322,1322,0
20230728,153700,435560964,1322,1322,1322,1322,0
20230728,153600,435560964,1322,1322,1322,1322,0
20230728,153500,435560964,1322,1322,1322,1322,0
20230728,153400,435560964,1322,1322,1322,1322,0
20230728,153300,435560964,1322,1322,1322,1322,0
20230728,153200,435560964,1322,1322,1322,1322,0
20230728,153100,435560964,1322,1322,1322,1322,0
20230728,153000,435560964,1322,1322,1322,1322,16674
20230728,152900,413517936,1343,1343,1343,1343,0
20230728,152800,413517936,1343,1343,1343,1343,0
20230728,152700,413517936,1343,1343,1343,1343,0
20230728,152600,413517936,1343,1343,1343,1343,0
20230728,152500,413517936,1343,1343,1343,1343,0
20230728,152400,413517936,1343,1343,1343,1343,0
20230728,152300,413517936,1343,1343,1343,1343,0
20230728,152200,413517936,1343,1343,1343,1343,0
20230728,152100,413517936,1343,1343,1343,1343,0
20230728,152000,413517936,1343,1343,1343,1343,0
20230728,151900,413517936,1343,1343,1343,1343,4715
20230728,151800,407185691,1343,1342,1343,1342,3013
20230728,151700,403141211,1342,1342,1342,1342,0
20230728,151600,403141211,1342,1335,1342,1333,2047
20230728,151500,400403151,1342,1333,1342,1333,86
20230728,151400,400288414,1342,1342,1343,1333,373
20230728,151300,399790216,1342,1342,1342,1342,52
20230728,151200,399720432,1342,1342,1343,1342,319
20230728,151100,399292033,1343,1340,1343,1340,4200
20230728,151000,393654058,1340,1340,1340,1340,101
20230728,150900,393518718,1332,1332,1332,1332,50
20230728,150800,393452118,1332,1332,1332,1332,0
20230728,150700,393452118,1332,1338,1338,1332,1003
20230728,150600,392115145,1338,1338,1338,1338,66
20230728,150500,392026837,1338,1338,1338,1338,671
20230728,150400,391129039,1337,1337,1337,1337,0
20230728,150300,391129039,1337,1337,1337,1337,153
20230728,150200,390924478,1338,1336,1338,1336,85
20230728,150100,390810916,1336,1335,1336,1324,6201
20230728,150000,382574136,1335,1328,1335,1326,3386
20230728,145900,378073901,1328,1345,1345,1328,20349
20230728,145800,350989460,1340,1340,1340,1340,0
20230728,145700,350989460,1340,1340,1340,1340,1106
20230728,145600,349507420,1339,1339,1339,1339,964
20230728,145500,348216624,1346,1346,1346,1346,0
20230728,145400,348216624,1346,1342,1346,1338,1700
20230728,145300,345938692,1346,1346,1346,1342,196
20230728,145200,345675652,1346,1346,1346,1346,11
20230728,145100,345660846,1346,1346,1346,1346,0
20230728,145000,345660846,1346,1341,1346,1341,506
20230728,144900,344982295,1346,1346,1346,1346,0
20230728,144800,344982295,1346,1346,1346,1346,0
20230728,144700,344982295,1346,1346,1346,1346,0
20230728,144600,344982295,1346,1346,1346,1346,5
20230728,144500,344975565,1346,1346,1346,1346,0
20230728,144400,344975565,1346,1346,1346,1346,11
20230728,144300,344960759,1346,1346,1346,1346,0
20230728,144200,344960759,1346,1346,1346,1346,0
20230728,144100,344960759,1346,1346,1346,1346,400
20230728,144000,344422359,1346,1346,1346,1346,2
20230728,143900,344419667,1346,1346,1346,1346,21
20230728,143800,344391401,1346,1346,1346,1346,0
20230728,143700,344391401,1346,1346,1346,1346,0
20230728,143600,344391401,1346,1346,1346,1346,0
20230728,143500,344391401,1346,1346,1346,1346,7501
20230728,143400,334295055,1346,1346,1346,1346,0
20230728,143300,334295055,1346,1346,1346,1346,0
20230728,143200,334295055,1346,1346,1346,1340,900
20230728,143100,333087255,1340,1340,1340,1340,432
20230728,143000,332508375,1340,1340,1340,1340,11
20230728,142900,332493635,1346,1341,1346,1341,229
20230728,142800,332186541,1341,1343,1343,1341,730
20230728,142700,331206191,1344,1344,1344,1344,933
20230728,142600,329952239,1346,1346,1346,1346,200
20230728,142500,329683039,1347,1347,1347,1347,0
20230728,142400,329683039,1347,1345,1347,1345,1175
20230728,142300,328102412,1347,1347,1347,1347,0
20230728,142200,328102412,1347,1346,1347,1346,256
20230728,142100,327757665,1347,1347,1347,1347,12
20230728,142000,327741501,1347,1347,1347,1347,60
20230728,141900,327660681,1347,1347,1347,1347,0
20230728,141800,327660681,1347,1347,1347,1347,440
20230728,141700,327068001,1348,1348,1348,1348,0
20230728,141600,327068001,1348,1348,1348,1348,500
20230728,141500,326394001,1348,1348,1348,1348,650
20230728,141400,325517801,1348,1347,1348,1347,1130
20230728,141300,323995184,1347,1347,1347,1347,4
20230728,141200,323989796,1347,1347,1347,1347,37
20230728,141100,323939957,1347,1347,1347,1347,153
20230728,141000,323733866,1346,1346,1346,1346,235
20230728,140900,323417556,1347,1347,1347,1347,0
20230728,140800,323417556,1347,1347,1347,1347,91
20230728,140700,323294979,1347,1347,1347,1347,29
20230728,140600,323255916,1344,1346,1346,1344,751
20230728,140500,322245666,1347,1347,1347,1347,10
20230728,140400,322232196,1347,1347,1347,1347,0
20230728,140300,322232196,1347,1346,1347,1346,21
20230728,140200,322203929,1346,1346,1346,1346,429
20230728,140100,321626495,1347,1346,1347,1346,48
20230728,140000,321561872,1347,1348,1348,1347,140
20230728,135900,321373252,1348,1348,1348,1348,51
20230728,135800,321304504,1347,1348,1348,1347,409
20230728,135700,320753210,1346,1346,1346,1346,0
20230728,135600,320753210,1346,1346,1346,1346,8
20230728,135500,320742442,1346,1346,1346,1346,0
20230728,135400,320742442,1346,1348,1348,1346,1330
20230728,135300,318952202,1348,1348,1348,1348,0
20230728,135200,318952202,1348,1348,1348,1348,104
20230728,135100,318812010,1348,1348,1348,1348,1
20230728,135000,318810662,1345,1345,1345,1345,0
20230728,134900,318810662,1345,1345,1345,1345,0
20230728,134800,318810662,1345,1349,1349,1345,40
20230728,134700,318756782,1349,1348,1349,1348,1005
20230728,134600,317401237,1348,1348,1348,1348,65
20230728,134500,317313617,1345,1348,1348,1345,384
20230728,134400,316796135,1348,1348,1348,1348,0
20230728,134300,316796135,1348,1348,1348,1348,16
20230728,134200,316774567,1348,1348,1348,1348,1539
20230728,134100,314699995,1349,1345,1349,1345,72
20230728,134000,314603151,1345,1345,1345,1345,0
20230728,133900,314603151,1345,1345,1345,1345,0
20230728,133800,314603151,1345,1345,1345,1345,6
20230728,133700,314595081,1345,1348,1348,1345,100
20230728,133600,314460491,1349,1349,1349,1349,50
20230728,133500,314393041,1350,1350,1350,1350,10
20230728,133400,314379541,1350,1350,1350,1350,8
20230728,133300,314368741,1344,1349,1349,1344,7417
20230728,133200,304363233,1349,1349,1349,1349,800
20230728,133100,303284033,1349,1350,1350,1349,32
20230728,133000,303240835,1350,1344,1350,1344,10794
20230728,132900,288691265,1345,1345,1345,1345,64
20230728,132800,288605185,1345,1345,1345,1345,811
20230728,132700,287514390,1344,1344,1344,1344,390
20230728,132600,286990230,1344,1344,1344,1344,372
20230728,132500,286490262,1344,1344,1344,1344,0
20230728,132400,286490262,1344,1344,1344,1344,10
20230728,132300,286476822,1344,1344,1344,1344,3198
20230728,132200,282178710,1344,1344,1344,1344,0
20230728,132100,282178710,1344,1344,1344,1344,0
20230728,132000,282178710,1344,1344,1344,1344,0
20230728,131900,282178710,1344,1344,1344,1344,2
20230728,131800,282176022,1344,1344,1344,1344,41
20230728,131700,282120918,1344,1344,1344,1344,0
20230728,131600,282120918,1344,1344,1344,1344,1
20230728,131500,282119574,1344,1340,1344,1340,2
20230728,131400,282116890,1336,1336,1336,1336,0
20230728,131300,282116890,1336,1336,1336,1336,0
20230728,131200,282116890,1336,1347,1347,1336,1100
20230728,131100,280636290,1347,1347,1347,1347,12
20230728,131000,280620126,1347,1343,1347,1343,5027
20230728,130900,273860714,1340,1340,1343,1340,2954
20230728,130800,269902273,1340,1340,1340,1340,0
20230728,130700,269902273,1340,1338,1340,1338,1210
20230728,130600,268282580,1338,1338,1338,1338,4
20230728,130500,268277228,1338,1338,1338,1338,58
20230728,130400,268199624,1339,1330,1339,1330,26726
20230728,130300,232509418,1330,1329,1330,1329,5688
20230728,130200,224947814,1329,1329,1329,1329,0
20230728,130100,224947814,1329,1329,1329,1329,0
20230728,130000,224947814,1329,1329,1329,1329,0
20230728,125900,224947814,1329,1329,1329,1329,0
20230728,125800,224947814,1329,1329,1329,1329,500
20230728,125700,224283314,1329,1329,1329,1329,16
20230728,125600,224262050,1329,1329,1329,1329,0
20230728,125500,224262050,1329,1329,1329,1329,0
20230728,125400,224262050,1329,1328,1329,1325,1383
20230728,125300,222427006,1328,1328,1328,1328,0
20230728,125200,222427006,1328,1328,1328,1328,0
20230728,125100,222427006,1328,1328,1328,1328,300
20230728,125000,222028606,1328,1327,1328,1327,26
20230728,124900,221994103,1327,1327,1327,1327,0
20230728,124800,221994103,1327,1327,1327,1327,0
20230728,124700,221994103,1327,1327,1327,1327,15
20230728,124600,221974198,1327,1327,1327,1327,0
20230728,124500,221974198,1327,1329,1329,1327,2141
20230728,124400,219132991,1329,1329,1329,1329,0
20230728,124300,219132991,1329,1329,1329,1329,0
20230728,124200,219132991,1329,1329,1329,1329,0
20230728,124100,219132991,1329,1329,1329,1329,1
20230728,124000,219131662,1329,1329,1329,1329,200
20230728,123900,218865862,1329,1329,1329,1329,0
20230728,123800,218865862,1329,1329,1329,1329,20
20230728,123700,218839282,1329,1329,1329,1329,7
20230728,123600,218829979,1329,1329,1329,1329,1
20230728,123500,218828650,1330,1330,1330,1330,500
20230728,123400,218163650,1330,1330,1330,1330,0
20230728,123300,218163650,1330,1330,1330,1330,2
20230728,123200,218160990,1330,1330,1330,1330,20
20230728,123100,218134390,1330,1329,1330,1328,1164
20230728,123000,216587291,1328,1328,1328,1328,0
20230728,122900,216587291,1328,1328,1328,1328,329
20230728,122800,216150379,1328,1326,1328,1326,2011
20230728,122700,213483773,1327,1328,1328,1327,1870
20230728,122600,211002187,1328,1328,1328,1328,1
20230728,122500,211000859,1329,1329,1329,1329,21
20230728,122400,210972950,1329,1329,1329,1329,0
20230728,122300,210972950,1329,1329,1329,1329,0
20230728,122200,210972950,1329,1329,1329,1329,20
20230728,122100,210946370,1329,1329,1329,1329,240
20230728,122000,210627410,1329,1329,1329,1329,0
20230728,121900,210627410,1329,1329,1329,1329,0
20230728,121800,210627410,1329,1329,1329,1329,0
20230728,121700,210627410,1329,1329,1329,1329,62
20230728,121600,210545012,1330,1330,1330,1330,0
20230728,121500,210545012,1330,1330,1330,1330,2
20230728,121400,210542352,1330,1330,1330,1330,1
20230728,121300,210541022,1328,1328,1328,1328,0
20230728,121200,210541022,1328,1328,1328,1328,0
20230728,121100,210541022,1328,1328,1328,1328,0
20230728,121000,210541022,1328,1328,1328,1328,0
20230728,120900,210541022,1328,1328,1328,1328,0
20230728,120800,210541022,1328,1328,1328,1328,80
20230728,120700,210434782,1330,1330,1330,1330,0
20230728,120600,210434782,1330,1330,1330,1330,0
20230728,120500,210434782,1330,1330,1330,1330,222
20230728,120400,210139522,1328,1328,1328,1328,2237
20230728,120300,207168786,1326,1326,1326,1326,0
20230728,120200,207168786,1326,1326,1326,1326,0
20230728,120100,207168786,1326,1326,1326,1326,0
20230728,120000,207168786,1326,1326,1326,1326,0
20230728,115900,207168786,1326,1326,1326,1326,0
20230728,115800,207168786,1326,1326,1326,1326,14
20230728,115700,207150222,1326,1326,1326,1326,0
20230728,115600,207150222,1326,1326,1326,1326,0
20230728,115500,207150222,1326,1326,1326,1326,0
20230728,115400,207150222,1326,1326,1326,1326,0
20230728,115300,207150222,1326,1326,1326,1326,3063
20230728,115200,203088684,1326,1326,1326,1326,1901
20230728,115100,200567958,1326,1326,1326,1326,0
20230728,115000,200567958,1326,1326,1326,1326,0
20230728,114900,200567958,1326,1325,1326,1325,19
20230728,114800,200542773,1324,1324,1324,1324,0
20230728,114700,200542773,1324,1324,1324,1324,0
20230728,114600,200542773,1324,1324,1324,1324,0
20230728,114500,200542773,1324,1324,1324,1324,250
20230728,114400,200211773,1324,1324,1324,1324,151
20230728,114300,200011849,1324,1324,1324,1324,148
20230728,114200,199815897,1324,1324,1324,1324,2
20230728,114100,199813249,1326,1326,1326,1326,0
20230728,114000,199813249,1326,1326,1326,1326,0
20230728,113900,199813249,1326,1326,1326,1326,0
20230728,113800,199813249,1326,1326,1326,1326,754
20230728,113700,198813445,1323,1323,1323,1323,392
20230728,113600,198294829,1324,1323,1324,1323,634
20230728,113500,197455963,1323,1323,1323,1323,0
20230728,113400,197455963,1323,1323,1323,1323,200
20230728,113300,197191363,1326,1326,1326,1326,0
20230728,113200,197191363,1326,1326,1326,1326,10
20230728,113100,197178103,1327,1327,1327,1327,0
20230728,113000,197178103,1327,1327,1327,1327,0
20230728,112900,197178103,1327,1327,1327,1327,12
20230728,112800,197162179,1327,1327,1327,1327,0
20230728,112700,197162179,1327,1327,1327,1327,75
20230728,112600,197062654,1328,1328,1328,1328,0
20230728,112500,197062654,1328,1328,1328,1328,0
20230728,112400,197062654,1328,1328,1328,1328,75
20230728,112300,196963054,1328,1328,1328,1328,300
20230728,112200,196564654,1328,1328,1328,1328,0
20230728,112100,196564654,1328,1328,1328,1328,0
20230728,112000,196564654,1328,1328,1328,1328,17
20230728,111900,196542078,1328,1328,1328,1328,0
20230728,111800,196542078,1328,1328,1328,1328,500
20230728,111700,195878078,1328,1326,1328,1326,2
20230728,111600,195875424,1320,1320,1320,1320,0
20230728,111500,195875424,1320,1323,1323,1320,5097
20230728,111400,189145301,1323,1323,1323,1323,651
20230728,111300,188284028,1328,1328,1328,1328,0
20230728,111200,188284028,1328,1328,1328,1328,0
20230728,111100,188284028,1328,1328,1328,1328,0
20230728,111000,188284028,1328,1323,1328,1323,275
20230728,110900,187920159,1325,1325,1325,1325,10
20230728,110800,187906909,1327,1327,1327,1326,2805
20230728,110700,184186174,1328,1328,1328,1328,0
20230728,110600,184186174,1328,1328,1328,1328,10
20230728,110500,184172894,1328,1328,1328,1328,50
20230728,110400,184106494,1328,1328,1328,1328,0
20230728,110300,184106494,1328,1328,1328,1328,0
20230728,110200,184106494,1328,1328,1328,1328,1362
20230728,110100,182297758,1329,1329,1329,1329,393
20230728,110000,181775461,1329,1329,1329,1329,0
20230728,105900,181775461,1329,1329,1329,1329,0
20230728,105800,181775461,1329,1329,1329,1329,800
20230728,105700,180712261,1332,1332,1332,1332,0
20230728,105600,180712261,1332,1332,1332,1332,2821
20230728,105500,176954689,1329,1329,1329,1329,775
20230728,105400,175924714,1329,1330,1330,1329,104
20230728,105300,175786404,1330,1331,1331,1330,825
20230728,105200,174689149,1332,1333,1333,1332,90
20230728,105100,174569219,1333,1333,1333,1333,0
20230728,105000,174569219,1333,1333,1333,1333,0
20230728,104900,174569219,1333,1333,1333,1333,0
20230728,104800,174569219,1333,1333,1333,1333,0
20230728,104700,174569219,1333,1333,1333,1333,0
20230728,104600,174569219,1333,1333,1333,1333,0
20230728,104500,174569219,1333,1334,1334,1333,111
20230728,104400,174421146,1334,1334,1334,1334,224
20230728,104300,174122330,1334,1334,1334,1334,100
20230728,104200,173988930,1335,1335,1335,1335,7
20230728,104100,173979585,1331,1335,1335,1331,2886
20230728,104000,170135416,1335,1334,1335,1333,622
20230728,103900,169306248,1335,1335,1335,1335,155
20230728,103800,169099323,1335,1335,1335,1335,60
20230728,103700,169019223,1334,1335,1335,1334,120
20230728,103600,168859123,1334,1335,1335,1334,639
20230728,103500,168006158,1335,1335,1335,1335,310
20230728,103400,167592308,1334,1333,1334,1333,4069
20230728,103300,162164312,1334,1334,1334,1334,134
20230728,103200,161985556,1332,1332,1332,1332,274
20230728,103100,161620588,1334,1332,1334,1332,5805
20230728,103000,153881100,1332,1331,1332,1331,9594
20230728,102900,141109693,1331,1330,1331,1330,883
20230728,102800,139935153,1331,1331,1331,1331,10
20230728,102700,139921843,1331,1331,1331,1331,522
20230728,102600,139227061,1331,1331,1331,1331,1000
20230728,102500,137896061,1331,1331,1332,1331,24
20230728,102400,137864115,1330,1329,1330,1329,6732
20230728,102300,128915268,1329,1328,1329,1328,9175
20230728,102200,116724982,1328,1328,1328,1328,7
20230728,102100,116715686,1325,1323,1325,1323,4610
20230728,102000,110612517,1323,1323,1323,1323,785
20230728,101900,109573962,1324,1324,1324,1323,375
20230728,101800,109077521,1324,1321,1324,1321,5027
20230728,101700,102436779,1321,1321,1321,1321,569
20230728,101600,101685130,1321,1320,1321,1320,880
20230728,101500,100523220,1317,1320,1320,1317,112
20230728,101400,100375453,1318,1319,1319,1318,200
20230728,101300,100111803,1318,1318,1318,1318,450
20230728,101200,99518703,1317,1317,1317,1317,200
20230728,101100,99255303,1313,1313,1313,1313,865
20230728,101000,98119558,1313,1313,1313,1313,0
20230728,100900,98119558,1313,1313,1313,1313,100
20230728,100800,97988258,1313,1313,1313,1313,15
20230728,100700,97968563,1313,1313,1313,1312,353
20230728,100600,97505358,1313,1313,1313,1313,200
20230728,100500,97242758,1312,1313,1313,1312,610
20230728,100400,96442338,1312,1312,1312,1312,0
20230728,100300,96442338,1312,1312,1312,1312,0
20230728,100200,96442338,1312,1312,1312,1312,0
20230728,100100,96442338,1312,1312,1312,1312,0
20230728,100000,96442338,1312,1312,1312,1312,4
20230728,095900,96437090,1313,1313,1313,1313,80
20230728,095800,96332050,1313,1313,1313,1312,1080
20230728,095700,94915028,1313,1313,1313,1313,37
20230728,095600,94866447,1321,1313,1321,1313,501
20230728,095500,94208626,1313,1314,1314,1313,1800
20230728,095400,91845141,1313,1314,1314,1313,1174
20230728,095300,90303484,1314,1314,1314,1314,5
20230728,095200,90296914,1324,1318,1324,1314,9454
20230728,095100,77840538,1325,1325,1325,1325,5
20230728,095000,77833913,1325,1325,1325,1325,0
20230728,094900,77833913,1325,1320,1325,1319,1619
20230728,094800,75698259,1319,1320,1320,1319,11
20230728,094700,75683740,1320,1320,1320,1320,83
20230728,094600,75574180,1326,1326,1326,1326,1001
20230728,094500,74246854,1321,1321,1321,1321,203
20230728,094400,73978691,1326,1326,1326,1326,500
20230728,094300,73315691,1326,1320,1326,1320,1100
20230728,094200,71857691,1320,1326,1326,1320,907
20230728,094100,70660211,1326,1320,1326,1320,201
20230728,094000,70394885,1320,1320,1320,1320,0
20230728,093900,70394885,1320,1320,1320,1320,0
20230728,093800,70394885,1320,1320,1326,1320,503
20230728,093700,69730913,1326,1326,1326,1326,2
20230728,093600,69728261,1321,1327,1327,1320,820
20230728,093500,68645416,1328,1328,1328,1328,0
20230728,093400,68645416,1328,1323,1328,1323,6076
20230728,093300,60606863,1323,1327,1329,1322,6356
20230728,093200,52188698,1328,1328,1328,1328,18
20230728,093100,52164794,1328,1322,1328,1322,2159
20230728,093000,49304668,1324,1322,1324,1322,101
20230728,092900,49171066,1322,1322,1322,1322,144
20230728,092800,48980698,1324,1324,1324,1324,532
20230728,092700,48276330,1324,1325,1325,1324,321
20230728,092600,47851276,1324,1323,1324,1323,500
20230728,092500,47189576,1324,1322,1324,1322,1030
20230728,092400,45826387,1321,1318,1321,1318,578
20230728,092300,45064364,1320,1319,1320,1319,3411
20230728,092200,40564595,1318,1318,1318,1318,4347
20230728,092100,34835249,1318,1318,1318,1318,200
20230728,092000,34571649,1318,1318,1318,1318,1054
20230728,091900,33182477,1318,1318,1318,1318,400
20230728,091800,32655277,1318,1318,1318,1318,0
20230728,091700,32655277,1318,1318,1318,1318,13
20230728,091600,32638143,1315,1315,1315,1315,421
20230728,091500,32084528,1316,1316,1316,1316,2
20230728,091400,32081896,1315,1315,1315,1315,2443
20230728,091300,28869351,1315,1315,1315,1315,0
20230728,091200,28869351,1315,1315,1315,1315,501
20230728,091100,28210536,1315,1315,1315,1315,105
20230728,091000,28072461,1315,1315,1315,1315,12
20230728,090900,28056681,1318,1318,1318,1318,0
20230728,090800,28056681,1318,1318,1318,1318,1128
20230728,090700,26569977,1319,1319,1319,1319,5810
20230728,090600,18906587,1320,1300,1320,1300,524
20230728,090500,18225367,1316,1300,1316,1300,893
20230728,090400,17060227,1300,1300,1300,1300,432
20230728,090300,16498627,1292,1292,1292,1292,6200
20230728,090200,8488227,1300,1300,1300,1300,1005
20230728,090100,7181727,1300,1293,1300,1292,2726
20230728,090000,3656587,1293,1292,1302,1292,2828