KissMeData/014160/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,160123368,1216,1216,1216,1216,2553
20230728,185300,160123368,1216,1216,1216,1216,0
20230728,185200,160123368,1216,1216,1216,1216,0
20230728,185100,160123368,1216,1216,1216,1216,0
20230728,185000,160123368,1216,1216,1216,1216,0
20230728,184900,160123368,1216,1216,1216,1216,0
20230728,184800,160123368,1216,1216,1216,1216,0
20230728,184700,160123368,1216,1216,1216,1216,0
20230728,184600,160123368,1216,1216,1216,1216,0
20230728,184500,160123368,1216,1216,1216,1216,0
20230728,184400,160123368,1216,1216,1216,1216,0
20230728,184300,160123368,1216,1216,1216,1216,0
20230728,184200,160123368,1216,1216,1216,1216,0
20230728,184100,160123368,1216,1216,1216,1216,0
20230728,184000,160123368,1216,1216,1216,1216,0
20230728,183900,160123368,1216,1216,1216,1216,0
20230728,183800,160123368,1216,1216,1216,1216,0
20230728,183700,160123368,1216,1216,1216,1216,0
20230728,183600,160123368,1216,1216,1216,1216,0
20230728,183500,160123368,1216,1216,1216,1216,0
20230728,183400,160123368,1216,1216,1216,1216,0
20230728,183300,160123368,1216,1216,1216,1216,0
20230728,183200,160123368,1216,1216,1216,1216,0
20230728,183100,160123368,1216,1216,1216,1216,0
20230728,183000,160123368,1216,1216,1216,1216,0
20230728,182900,160123368,1216,1216,1216,1216,0
20230728,182800,160123368,1216,1216,1216,1216,0
20230728,182700,160123368,1216,1216,1216,1216,0
20230728,182600,160123368,1216,1216,1216,1216,0
20230728,182500,160123368,1216,1216,1216,1216,0
20230728,182400,160123368,1216,1216,1216,1216,2553
20230728,182300,160123368,1216,1216,1216,1216,0
20230728,182200,160123368,1216,1216,1216,1216,0
20230728,182100,160123368,1216,1216,1216,1216,0
20230728,182000,160123368,1216,1216,1216,1216,0
20230728,181900,160123368,1216,1216,1216,1216,0
20230728,181800,160123368,1216,1216,1216,1216,0
20230728,181700,160123368,1216,1216,1216,1216,0
20230728,181600,160123368,1216,1216,1216,1216,0
20230728,181500,160123368,1216,1216,1216,1216,0
20230728,181400,160123368,1216,1216,1216,1216,0
20230728,181300,160123368,1216,1216,1216,1216,0
20230728,181200,160123368,1216,1216,1216,1216,0
20230728,181100,160123368,1216,1216,1216,1216,0
20230728,181000,160123368,1216,1216,1216,1216,0
20230728,180900,160123368,1216,1216,1216,1216,0
20230728,180800,160123368,1216,1216,1216,1216,0
20230728,180700,160123368,1216,1216,1216,1216,0
20230728,180600,160123368,1216,1216,1216,1216,0
20230728,180500,160123368,1216,1216,1216,1216,0
20230728,180400,160123368,1216,1216,1216,1216,0
20230728,180300,160123368,1216,1216,1216,1216,0
20230728,180200,160123368,1216,1216,1216,1216,0
20230728,180100,160123368,1216,1216,1216,1216,0
20230728,180000,160123368,1216,1216,1216,1216,0
20230728,175900,160123368,1216,1216,1216,1216,0
20230728,175800,160123368,1216,1216,1216,1216,0
20230728,175700,160123368,1216,1216,1216,1216,0
20230728,175600,160123368,1216,1216,1216,1216,0
20230728,175500,160123368,1216,1216,1216,1216,0
20230728,175400,160123368,1216,1216,1216,1216,2553
20230728,175300,160123368,1216,1216,1216,1216,0
20230728,175200,160123368,1216,1216,1216,1216,0
20230728,175100,160123368,1216,1216,1216,1216,0
20230728,175000,160123368,1216,1216,1216,1216,0
20230728,174900,160123368,1216,1216,1216,1216,0
20230728,174800,160123368,1216,1216,1216,1216,0
20230728,174700,160123368,1216,1216,1216,1216,0
20230728,174600,160123368,1216,1216,1216,1216,0
20230728,174500,160123368,1216,1216,1216,1216,0
20230728,174400,160123368,1216,1216,1216,1216,0
20230728,174300,160123368,1216,1216,1216,1216,0
20230728,174200,160123368,1216,1216,1216,1216,0
20230728,174100,160123368,1216,1216,1216,1216,0
20230728,174000,160123368,1216,1216,1216,1216,0
20230728,173900,160123368,1216,1216,1216,1216,0
20230728,173800,160123368,1216,1216,1216,1216,0
20230728,173700,160123368,1216,1216,1216,1216,0
20230728,173600,160123368,1216,1216,1216,1216,0
20230728,173500,160123368,1216,1216,1216,1216,0
20230728,173400,160123368,1216,1216,1216,1216,0
20230728,173300,160123368,1216,1216,1216,1216,0
20230728,173200,160123368,1216,1216,1216,1216,0
20230728,173100,160123368,1216,1216,1216,1216,0
20230728,173000,160123368,1216,1216,1216,1216,0
20230728,172900,160123368,1216,1216,1216,1216,0
20230728,172800,160123368,1216,1216,1216,1216,0
20230728,172700,160123368,1216,1216,1216,1216,0
20230728,172600,160123368,1216,1216,1216,1216,0
20230728,172500,160123368,1216,1216,1216,1216,0
20230728,172400,160123368,1216,1216,1216,1216,2553
20230728,172300,160123368,1216,1216,1216,1216,0
20230728,172200,160123368,1216,1216,1216,1216,0
20230728,172100,160123368,1216,1216,1216,1216,0
20230728,172000,160123368,1216,1216,1216,1216,0
20230728,171900,160123368,1216,1216,1216,1216,0
20230728,171800,160123368,1216,1216,1216,1216,0
20230728,171700,160123368,1216,1216,1216,1216,0
20230728,171600,160123368,1216,1216,1216,1216,0
20230728,171500,160123368,1216,1216,1216,1216,0
20230728,171400,160123368,1216,1216,1216,1216,0
20230728,171300,160123368,1216,1216,1216,1216,0
20230728,171200,160123368,1216,1216,1216,1216,0
20230728,171100,160123368,1216,1216,1216,1216,0
20230728,171000,160123368,1216,1216,1216,1216,0
20230728,170900,160123368,1216,1216,1216,1216,0
20230728,170800,160123368,1216,1216,1216,1216,0
20230728,170700,160123368,1216,1216,1216,1216,0
20230728,170600,160123368,1216,1216,1216,1216,0
20230728,170500,160123368,1216,1216,1216,1216,0
20230728,170400,160123368,1216,1216,1216,1216,0
20230728,170300,160123368,1216,1216,1216,1216,0
20230728,170200,160123368,1216,1216,1216,1216,0
20230728,170100,160123368,1216,1216,1216,1216,0
20230728,170000,160123368,1216,1216,1216,1216,0
20230728,165900,160123368,1216,1216,1216,1216,0
20230728,165800,160123368,1216,1216,1216,1216,0
20230728,165700,160123368,1216,1216,1216,1216,0
20230728,165600,160123368,1216,1216,1216,1216,0
20230728,165500,160123368,1216,1216,1216,1216,0
20230728,165400,160123368,1216,1216,1216,1216,2553
20230728,165300,160123368,1216,1216,1216,1216,0
20230728,165200,160123368,1216,1216,1216,1216,0
20230728,165100,160123368,1216,1216,1216,1216,0
20230728,165000,160123368,1216,1216,1216,1216,0
20230728,164900,160123368,1216,1216,1216,1216,0
20230728,164800,160123368,1216,1216,1216,1216,0
20230728,164700,160123368,1216,1216,1216,1216,0
20230728,164600,160123368,1216,1216,1216,1216,0
20230728,164500,160123368,1216,1216,1216,1216,0
20230728,164400,160123368,1216,1216,1216,1216,0
20230728,164300,160123368,1216,1216,1216,1216,0
20230728,164200,160123368,1216,1216,1216,1216,0
20230728,164100,160123368,1216,1216,1216,1216,0
20230728,164000,160123368,1216,1216,1216,1216,0
20230728,163900,160123368,1216,1216,1216,1216,0
20230728,163800,160123368,1216,1216,1216,1216,0
20230728,163700,160123368,1216,1216,1216,1216,0
20230728,163600,160123368,1216,1216,1216,1216,0
20230728,163500,160123368,1216,1216,1216,1216,0
20230728,163400,160123368,1216,1216,1216,1216,0
20230728,163300,160123368,1216,1216,1216,1216,0
20230728,163200,160123368,1216,1216,1216,1216,0
20230728,163100,160123368,1216,1216,1216,1216,0
20230728,163000,160123368,1216,1216,1216,1216,0
20230728,162900,160123368,1216,1216,1216,1216,0
20230728,162800,160123368,1216,1216,1216,1216,0
20230728,162700,160123368,1216,1216,1216,1216,0
20230728,162600,160123368,1216,1216,1216,1216,0
20230728,162500,160123368,1216,1216,1216,1216,0
20230728,162400,160123368,1216,1216,1216,1216,2553
20230728,162300,160123368,1216,1216,1216,1216,0
20230728,162200,160123368,1216,1216,1216,1216,0
20230728,162100,160123368,1216,1216,1216,1216,0
20230728,162000,160123368,1216,1216,1216,1216,0
20230728,161900,160123368,1216,1216,1216,1216,0
20230728,161800,160123368,1216,1216,1216,1216,0
20230728,161700,160123368,1216,1216,1216,1216,0
20230728,161600,160123368,1216,1216,1216,1216,0
20230728,161500,160123368,1216,1216,1216,1216,0
20230728,161400,160123368,1216,1216,1216,1216,0
20230728,161300,160123368,1216,1216,1216,1216,0
20230728,161200,160123368,1216,1216,1216,1216,0
20230728,161100,160123368,1216,1216,1216,1216,0
20230728,161000,160123368,1216,1216,1216,1216,0
20230728,160900,160123368,1216,1216,1216,1216,0
20230728,160800,160123368,1216,1216,1216,1216,0
20230728,160700,160123368,1216,1216,1216,1216,0
20230728,160600,160123368,1216,1216,1216,1216,0
20230728,160500,160123368,1216,1216,1216,1216,0
20230728,160400,160123368,1216,1216,1216,1216,0
20230728,160300,160123368,1216,1216,1216,1216,0
20230728,160200,160123368,1216,1216,1216,1216,0
20230728,160100,160123368,1216,1216,1216,1216,0
20230728,160000,160123368,1216,1216,1216,1216,0
20230728,155900,160123368,1216,1216,1216,1216,0
20230728,155800,160123368,1216,1216,1216,1216,0
20230728,155700,160123368,1216,1216,1216,1216,0
20230728,155600,160123368,1216,1216,1216,1216,0
20230728,155500,160123368,1216,1216,1216,1216,0
20230728,155400,160123368,1216,1216,1216,1216,2553
20230728,155300,160123368,1216,1216,1216,1216,0
20230728,155200,160123368,1216,1216,1216,1216,0
20230728,155100,160123368,1216,1216,1216,1216,0
20230728,155000,160123368,1216,1216,1216,1216,0
20230728,154900,160123368,1216,1216,1216,1216,0
20230728,154800,160123368,1216,1216,1216,1216,0
20230728,154700,160123368,1216,1216,1216,1216,0
20230728,154600,160123368,1216,1216,1216,1216,0
20230728,154500,160123368,1216,1216,1216,1216,0
20230728,154400,160123368,1216,1216,1216,1216,0
20230728,154300,160123368,1216,1216,1216,1216,0
20230728,154200,160123368,1216,1216,1216,1216,0
20230728,154100,160123368,1216,1216,1216,1216,0
20230728,154000,160123368,1216,1216,1216,1216,0
20230728,153900,160123368,1216,1216,1216,1216,0
20230728,153800,160123368,1216,1216,1216,1216,0
20230728,153700,160123368,1216,1216,1216,1216,0
20230728,153600,160123368,1216,1216,1216,1216,0
20230728,153500,160123368,1216,1216,1216,1216,0
20230728,153400,160123368,1216,1216,1216,1216,0
20230728,153300,160123368,1216,1216,1216,1216,0
20230728,153200,160123368,1216,1216,1216,1216,0
20230728,153100,160123368,1216,1216,1216,1216,0
20230728,153000,160123368,1216,1216,1216,1216,2553
20230728,152900,157018920,1218,1218,1218,1218,0
20230728,152800,157018920,1218,1218,1218,1218,0
20230728,152700,157018920,1218,1218,1218,1218,0
20230728,152600,157018920,1218,1218,1218,1218,0
20230728,152500,157018920,1218,1218,1218,1218,0
20230728,152400,157018920,1218,1218,1218,1218,0
20230728,152300,157018920,1218,1218,1218,1218,0
20230728,152200,157018920,1218,1218,1218,1218,0
20230728,152100,157018920,1218,1218,1218,1218,0
20230728,152000,157018920,1218,1218,1218,1218,0
20230728,151900,157018920,1218,1217,1218,1217,216
20230728,151800,156755833,1219,1219,1219,1219,52
20230728,151700,156692445,1219,1218,1219,1218,19
20230728,151600,156669302,1217,1218,1219,1217,1024
20230728,151500,155421200,1218,1217,1218,1217,115
20230728,151400,155281150,1217,1217,1217,1217,51
20230728,151300,155219083,1216,1216,1216,1216,7
20230728,151200,155210571,1216,1216,1216,1216,482
20230728,151100,154624459,1214,1216,1216,1214,550
20230728,151000,153955759,1214,1216,1216,1214,30
20230728,150900,153919289,1216,1216,1216,1216,133
20230728,150800,153757561,1214,1214,1214,1214,0
20230728,150700,153757561,1214,1214,1214,1214,5
20230728,150600,153751491,1214,1214,1214,1214,5
20230728,150500,153745421,1214,1216,1216,1214,133
20230728,150400,153583703,1215,1215,1215,1215,12
20230728,150300,153569123,1215,1215,1215,1215,0
20230728,150200,153569123,1215,1215,1215,1215,2
20230728,150100,153566693,1215,1215,1215,1215,1
20230728,150000,153565478,1216,1215,1216,1215,3866
20230728,145900,148868168,1214,1214,1214,1214,2
20230728,145800,148865740,1214,1214,1214,1214,24
20230728,145700,148836604,1214,1214,1214,1214,32
20230728,145600,148797756,1214,1214,1214,1214,0
20230728,145500,148797756,1214,1214,1214,1214,1
20230728,145400,148796542,1214,1214,1214,1214,0
20230728,145300,148796542,1214,1214,1214,1214,0
20230728,145200,148796542,1214,1214,1214,1214,81
20230728,145100,148698208,1214,1214,1214,1214,0
20230728,145000,148698208,1214,1214,1214,1214,7
20230728,144900,148689710,1214,1214,1214,1214,0
20230728,144800,148689710,1214,1214,1214,1214,0
20230728,144700,148689710,1214,1214,1214,1214,69
20230728,144600,148605944,1214,1214,1214,1214,0
20230728,144500,148605944,1214,1214,1214,1214,0
20230728,144400,148605944,1214,1214,1214,1214,116
20230728,144300,148465120,1214,1214,1214,1214,0
20230728,144200,148465120,1214,1214,1214,1214,0
20230728,144100,148465120,1214,1214,1214,1214,0
20230728,144000,148465120,1214,1214,1214,1214,0
20230728,143900,148465120,1214,1214,1214,1214,0
20230728,143800,148465120,1214,1214,1214,1214,0
20230728,143700,148465120,1214,1214,1214,1214,0
20230728,143600,148465120,1214,1213,1214,1213,99
20230728,143500,148345011,1214,1214,1214,1214,28
20230728,143400,148311019,1215,1215,1215,1215,0
20230728,143300,148311019,1215,1214,1215,1213,229
20230728,143200,148032982,1213,1213,1213,1213,0
20230728,143100,148032982,1213,1213,1213,1213,205
20230728,143000,147784317,1215,1215,1215,1215,0
20230728,142900,147784317,1215,1215,1215,1215,0
20230728,142800,147784317,1215,1215,1215,1215,0
20230728,142700,147784317,1215,1215,1215,1215,0
20230728,142600,147784317,1215,1215,1215,1215,0
20230728,142500,147784317,1215,1215,1215,1215,0
20230728,142400,147784317,1215,1215,1215,1215,121
20230728,142300,147637302,1214,1214,1214,1214,22
20230728,142200,147610594,1213,1213,1213,1213,0
20230728,142100,147610594,1213,1213,1213,1213,0
20230728,142000,147610594,1213,1213,1213,1213,0
20230728,141900,147610594,1213,1213,1213,1213,0
20230728,141800,147610594,1213,1213,1213,1213,0
20230728,141700,147610594,1213,1213,1213,1213,3
20230728,141600,147606955,1215,1214,1215,1214,50
20230728,141500,147546213,1215,1213,1215,1213,100
20230728,141400,147424715,1215,1214,1215,1214,155
20230728,141300,147236394,1215,1215,1215,1215,0
20230728,141200,147236394,1215,1214,1215,1214,2
20230728,141100,147233965,1212,1212,1212,1212,35
20230728,141000,147191545,1215,1215,1215,1215,0
20230728,140900,147191545,1215,1215,1215,1215,0
20230728,140800,147191545,1215,1215,1215,1215,0
20230728,140700,147191545,1215,1215,1215,1215,0
20230728,140600,147191545,1215,1213,1215,1213,100
20230728,140500,147070061,1215,1213,1215,1213,1099
20230728,140400,145734813,1215,1215,1215,1215,0
20230728,140300,145734813,1215,1215,1215,1215,0
20230728,140200,145734813,1215,1214,1215,1214,129
20230728,140100,145578094,1214,1214,1214,1214,1
20230728,140000,145576880,1210,1210,1210,1210,465
20230728,135900,145014230,1214,1214,1214,1214,0
20230728,135800,145014230,1214,1214,1214,1214,1
20230728,135700,145013016,1210,1210,1210,1210,300
20230728,135600,144650016,1210,1210,1210,1210,200
20230728,135500,144408016,1210,1210,1210,1210,500
20230728,135400,143803016,1216,1216,1216,1216,0
20230728,135300,143803016,1216,1216,1216,1216,0
20230728,135200,143803016,1216,1215,1216,1215,132
20230728,135100,143642593,1210,1210,1210,1210,0
20230728,135000,143642593,1210,1210,1210,1210,0
20230728,134900,143642593,1210,1210,1210,1210,1
20230728,134800,143641383,1216,1213,1216,1213,1000
20230728,134700,142426353,1213,1212,1213,1212,2
20230728,134600,142423928,1212,1212,1212,1212,0
20230728,134500,142423928,1212,1212,1212,1212,0
20230728,134400,142423928,1212,1212,1212,1212,0
20230728,134300,142423928,1212,1212,1212,1212,0
20230728,134200,142423928,1212,1212,1212,1212,0
20230728,134100,142423928,1212,1211,1212,1211,901
20230728,134000,141331961,1211,1207,1211,1207,1251
20230728,133900,139817200,1211,1211,1211,1211,0
20230728,133800,139817200,1211,1211,1211,1211,0
20230728,133700,139817200,1211,1211,1211,1211,0
20230728,133600,139817200,1211,1210,1211,1207,753
20230728,133500,138905891,1211,1211,1211,1211,0
20230728,133400,138905891,1211,1211,1211,1211,1
20230728,133300,138904680,1211,1211,1211,1211,1
20230728,133200,138903469,1212,1213,1213,1212,403
20230728,133100,138414920,1213,1212,1213,1212,385
20230728,133000,137948200,1213,1213,1213,1213,95
20230728,132900,137832965,1212,1212,1212,1212,0
20230728,132800,137832965,1212,1212,1212,1212,5
20230728,132700,137826905,1212,1212,1212,1212,0
20230728,132600,137826905,1212,1212,1212,1212,10
20230728,132500,137814785,1213,1213,1213,1213,7
20230728,132400,137806294,1214,1214,1214,1214,0
20230728,132300,137806294,1214,1214,1214,1214,0
20230728,132200,137806294,1214,1212,1214,1212,12
20230728,132100,137791728,1211,1211,1211,1211,3
20230728,132000,137788095,1211,1211,1211,1211,5
20230728,131900,137782040,1211,1211,1211,1211,1
20230728,131800,137780829,1211,1211,1211,1211,2
20230728,131700,137778407,1211,1211,1211,1211,25
20230728,131600,137748132,1211,1211,1211,1211,0
20230728,131500,137748132,1211,1211,1211,1211,1
20230728,131400,137746921,1206,1208,1208,1206,928
20230728,131300,136626993,1212,1212,1212,1212,0
20230728,131200,136626993,1212,1212,1212,1212,1032
20230728,131100,135376209,1214,1214,1214,1214,1
20230728,131000,135374995,1212,1212,1212,1212,0
20230728,130900,135374995,1212,1212,1212,1212,0
20230728,130800,135374995,1212,1212,1212,1212,267
20230728,130700,135051391,1212,1212,1212,1212,100
20230728,130600,134930191,1212,1211,1212,1211,176
20230728,130500,134716895,1209,1209,1209,1209,0
20230728,130400,134716895,1209,1209,1209,1209,0
20230728,130300,134716895,1209,1209,1209,1209,8
20230728,130200,134707223,1213,1212,1213,1212,100
20230728,130100,134585927,1213,1213,1213,1213,112
20230728,130000,134450071,1213,1214,1215,1213,334
20230728,125900,134044504,1214,1214,1214,1214,107
20230728,125800,133914606,1214,1214,1214,1214,1
20230728,125700,133913392,1214,1214,1214,1214,31
20230728,125600,133875758,1214,1214,1214,1214,0
20230728,125500,133875758,1214,1214,1214,1214,0
20230728,125400,133875758,1214,1214,1214,1214,1
20230728,125300,133874544,1207,1207,1207,1207,0
20230728,125200,133874544,1207,1207,1207,1207,5
20230728,125100,133868509,1206,1211,1212,1206,1040
20230728,125000,132612053,1212,1212,1212,1212,0
20230728,124900,132612053,1212,1212,1212,1212,35
20230728,124800,132569633,1215,1212,1215,1206,1017
20230728,124700,131340803,1215,1214,1215,1212,249
20230728,124600,131038560,1214,1214,1214,1214,0
20230728,124500,131038560,1214,1214,1214,1214,0
20230728,124400,131038560,1214,1214,1214,1214,0
20230728,124300,131038560,1214,1214,1214,1214,1
20230728,124200,131037346,1215,1215,1215,1215,0
20230728,124100,131037346,1215,1215,1215,1215,6
20230728,124000,131030056,1215,1215,1215,1215,3
20230728,123900,131026411,1216,1216,1216,1216,0
20230728,123800,131026411,1216,1216,1216,1216,0
20230728,123700,131026411,1216,1216,1216,1216,0
20230728,123600,131026411,1216,1216,1216,1216,0
20230728,123500,131026411,1216,1216,1216,1216,0
20230728,123400,131026411,1216,1216,1216,1216,0
20230728,123300,131026411,1216,1216,1216,1216,1
20230728,123200,131025195,1210,1210,1210,1210,0
20230728,123100,131025195,1210,1210,1210,1210,602
20230728,123000,130296775,1210,1210,1210,1210,200
20230728,122900,130054775,1216,1216,1220,1216,1600
20230728,122800,128104183,1216,1216,1216,1216,101
20230728,122700,127981367,1215,1213,1215,1213,537
20230728,122600,127329218,1213,1212,1213,1210,172
20230728,122500,127120842,1210,1209,1210,1209,847
20230728,122400,126096296,1209,1209,1209,1209,133
20230728,122300,125935499,1208,1207,1208,1206,10945
20230728,122200,112714080,1207,1207,1207,1207,308
20230728,122100,112342324,1207,1204,1207,1204,7549
20230728,122000,103240385,1203,1203,1203,1203,0
20230728,121900,103240385,1203,1203,1203,1203,0
20230728,121800,103240385,1203,1203,1203,1203,0
20230728,121700,103240385,1203,1203,1203,1203,1161
20230728,121600,101843702,1202,1202,1202,1202,0
20230728,121500,101843702,1202,1202,1202,1202,0
20230728,121400,101843702,1202,1202,1202,1202,252
20230728,121300,101540798,1203,1203,1203,1203,0
20230728,121200,101540798,1203,1203,1203,1203,0
20230728,121100,101540798,1203,1203,1203,1203,130
20230728,121000,101384408,1203,1203,1203,1203,0
20230728,120900,101384408,1203,1203,1203,1203,0
20230728,120800,101384408,1203,1203,1203,1203,0
20230728,120700,101384408,1203,1203,1203,1203,0
20230728,120600,101384408,1203,1203,1203,1203,0
20230728,120500,101384408,1203,1203,1203,1203,0
20230728,120400,101384408,1203,1203,1203,1203,0
20230728,120300,101384408,1203,1203,1203,1203,104
20230728,120200,101259296,1204,1204,1204,1204,0
20230728,120100,101259296,1204,1204,1204,1204,0
20230728,120000,101259296,1204,1204,1204,1204,0
20230728,115900,101259296,1204,1204,1204,1204,0
20230728,115800,101259296,1204,1204,1204,1204,125
20230728,115700,101108796,1204,1204,1204,1204,0
20230728,115600,101108796,1204,1204,1204,1204,0
20230728,115500,101108796,1204,1204,1204,1204,0
20230728,115400,101108796,1204,1204,1204,1204,2
20230728,115300,101106388,1202,1202,1202,1202,11
20230728,115200,101093166,1202,1202,1202,1202,1
20230728,115100,101091964,1203,1203,1203,1203,0
20230728,115000,101091964,1203,1203,1203,1203,0
20230728,114900,101091964,1203,1203,1203,1203,0
20230728,114800,101091964,1203,1202,1203,1202,381
20230728,114700,100633652,1203,1203,1203,1203,500
20230728,114600,100032152,1202,1202,1202,1202,0
20230728,114500,100032152,1202,1202,1202,1202,0
20230728,114400,100032152,1202,1202,1202,1202,1000
20230728,114300,98830152,1201,1201,1201,1201,0
20230728,114200,98830152,1201,1201,1201,1201,0
20230728,114100,98830152,1201,1201,1201,1201,0
20230728,114000,98830152,1201,1201,1201,1201,0
20230728,113900,98830152,1201,1203,1205,1201,4862
20230728,113800,92975922,1202,1202,1203,1202,1012
20230728,113700,91759276,1203,1203,1203,1203,0
20230728,113600,91759276,1203,1203,1203,1203,200
20230728,113500,91518676,1203,1202,1203,1202,787
20230728,113400,90572034,1202,1202,1202,1202,39
20230728,113300,90525156,1203,1203,1203,1203,0
20230728,113200,90525156,1203,1203,1203,1203,25
20230728,113100,90495081,1203,1202,1203,1201,320
20230728,113000,90110499,1203,1203,1203,1203,0
20230728,112900,90110499,1203,1203,1203,1203,50
20230728,112800,90050349,1203,1203,1203,1203,0
20230728,112700,90050349,1203,1203,1203,1203,30
20230728,112600,90014259,1203,1203,1203,1203,0
20230728,112500,90014259,1203,1203,1203,1203,0
20230728,112400,90014259,1203,1203,1203,1203,1
20230728,112300,90013056,1203,1203,1203,1203,5
20230728,112200,90007041,1202,1202,1202,1202,1
20230728,112100,90005839,1202,1203,1203,1202,80
20230728,112000,89909669,1203,1203,1203,1203,71
20230728,111900,89824256,1202,1202,1202,1202,100
20230728,111800,89704056,1203,1203,1203,1203,136
20230728,111700,89540448,1203,1203,1203,1203,0
20230728,111600,89540448,1203,1203,1203,1203,402
20230728,111500,89056842,1203,1203,1203,1203,29
20230728,111400,89021955,1203,1203,1203,1203,0
20230728,111300,89021955,1203,1203,1203,1203,13
20230728,111200,89006316,1205,1205,1205,1205,0
20230728,111100,89006316,1205,1202,1205,1202,6383
20230728,111000,81319886,1202,1202,1202,1202,332
20230728,110900,80920822,1201,1200,1201,1200,678
20230728,110800,80106670,1191,1191,1191,1191,0
20230728,110700,80106670,1191,1191,1191,1191,0
20230728,110600,80106670,1191,1191,1191,1191,2
20230728,110500,80104288,1200,1199,1200,1199,100
20230728,110400,79984328,1191,1191,1191,1191,0
20230728,110300,79984328,1191,1191,1191,1191,0
20230728,110200,79984328,1191,1191,1191,1191,0
20230728,110100,79984328,1191,1191,1191,1191,181
20230728,110000,79768757,1190,1198,1198,1190,880
20230728,105900,78720970,1190,1191,1191,1190,1196
20230728,105800,77297034,1191,1191,1191,1191,704
20230728,105700,76458570,1191,1191,1191,1191,0
20230728,105600,76458570,1191,1191,1191,1191,252
20230728,105500,76158438,1191,1197,1197,1191,1710
20230728,105400,74118409,1197,1197,1197,1197,0
20230728,105300,74118409,1197,1197,1197,1197,0
20230728,105200,74118409,1197,1198,1198,1197,193
20230728,105100,73887225,1198,1198,1198,1198,0
20230728,105000,73887225,1198,1201,1201,1198,52
20230728,104900,73824779,1202,1202,1202,1202,0
20230728,104800,73824779,1202,1202,1202,1202,0
20230728,104700,73824779,1202,1202,1202,1202,0
20230728,104600,73824779,1202,1202,1202,1202,1
20230728,104500,73823577,1194,1194,1194,1194,0
20230728,104400,73823577,1194,1194,1194,1194,0
20230728,104300,73823577,1194,1194,1194,1194,2
20230728,104200,73821189,1200,1200,1200,1200,15
20230728,104100,73803189,1200,1200,1200,1200,416
20230728,104000,73303989,1200,1200,1200,1200,252
20230728,103900,73001589,1203,1203,1203,1203,0
20230728,103800,73001589,1203,1203,1203,1203,700
20230728,103700,72159489,1203,1203,1203,1203,32
20230728,103600,72120993,1204,1204,1204,1204,0
20230728,103500,72120993,1204,1201,1204,1201,314
20230728,103400,71743659,1201,1201,1203,1201,211
20230728,103300,71489966,1201,1201,1201,1201,1013
20230728,103200,70273353,1201,1200,1203,1200,4805
20230728,103100,64503175,1200,1197,1200,1197,9000
20230728,103000,53717258,1197,1197,1197,1197,0
20230728,102900,53717258,1197,1197,1197,1197,100
20230728,102800,53597558,1197,1197,1197,1197,0
20230728,102700,53597558,1197,1196,1197,1196,74
20230728,102600,53509024,1190,1196,1196,1190,200
20230728,102500,53269962,1196,1196,1196,1196,1
20230728,102400,53268766,1196,1196,1197,1196,220
20230728,102300,53005430,1196,1196,1196,1196,1
20230728,102200,53004234,1198,1197,1198,1197,431
20230728,102100,52488236,1196,1194,1196,1194,11
20230728,102000,52475091,1194,1194,1194,1194,1
20230728,101900,52473897,1197,1197,1197,1197,0
20230728,101800,52473897,1197,1197,1197,1197,500
20230728,101700,51875397,1197,1197,1197,1197,0
20230728,101600,51875397,1197,1196,1197,1196,50
20230728,101500,51815587,1197,1197,1197,1197,0
20230728,101400,51815587,1197,1192,1197,1192,166
20230728,101300,51617453,1197,1196,1197,1195,224
20230728,101200,51349641,1195,1195,1195,1195,2578
20230728,101100,48268931,1193,1192,1193,1192,921
20230728,101000,47170267,1193,1193,1193,1193,0
20230728,100900,47170267,1193,1193,1193,1193,40
20230728,100800,47122547,1193,1192,1193,1192,500
20230728,100700,46526450,1190,1190,1190,1190,2000
20230728,100600,44146450,1190,1192,1192,1190,300
20230728,100500,43789250,1191,1191,1191,1191,1100
20230728,100400,42479150,1191,1186,1191,1186,11874
20230728,100300,28372575,1185,1181,1185,1181,2178
20230728,100200,25794176,1180,1180,1180,1180,200
20230728,100100,25558176,1180,1180,1180,1180,0
20230728,100000,25558176,1180,1180,1180,1180,0
20230728,095900,25558176,1180,1180,1180,1180,0
20230728,095800,25558176,1180,1180,1180,1180,0
20230728,095700,25558176,1180,1180,1180,1180,300
20230728,095600,25204176,1180,1180,1180,1180,0
20230728,095500,25204176,1180,1180,1180,1180,36
20230728,095400,25161696,1182,1182,1182,1182,0
20230728,095300,25161696,1182,1182,1182,1182,85
20230728,095200,25061226,1184,1184,1184,1184,0
20230728,095100,25061226,1184,1184,1184,1184,200
20230728,095000,24824426,1185,1185,1185,1185,0
20230728,094900,24824426,1185,1185,1185,1185,100
20230728,094800,24705926,1185,1177,1185,1177,15
20230728,094700,24688235,1177,1177,1177,1177,33
20230728,094600,24649394,1177,1177,1177,1177,47
20230728,094500,24594075,1177,1177,1177,1177,100
20230728,094400,24476375,1177,1177,1177,1177,1
20230728,094300,24475198,1179,1178,1179,1178,100
20230728,094200,24357397,1178,1179,1186,1178,28
20230728,094100,24324379,1179,1184,1184,1179,19
20230728,094000,24301953,1186,1186,1186,1186,0
20230728,093900,24301953,1186,1186,1186,1185,464
20230728,093800,23751669,1186,1186,1186,1185,525
20230728,093700,23129473,1186,1187,1187,1186,64
20230728,093600,23053555,1187,1185,1187,1185,836
20230728,093500,22061311,1185,1185,1185,1185,3
20230728,093400,22057756,1184,1184,1184,1184,5
20230728,093300,22051836,1184,1184,1184,1183,113
20230728,093200,21918152,1184,1184,1184,1184,17
20230728,093100,21898024,1180,1177,1180,1177,2131
20230728,093000,19389834,1176,1176,1177,1176,1003
20230728,092900,18210303,1176,1176,1176,1176,860
20230728,092800,17198943,1177,1176,1177,1176,40
20230728,092700,17151883,1177,1178,1178,1177,51
20230728,092600,17091855,1177,1177,1177,1177,0
20230728,092500,17091855,1177,1177,1177,1177,0
20230728,092400,17091855,1177,1177,1177,1177,0
20230728,092300,17091855,1177,1177,1177,1177,1010
20230728,092200,15903085,1177,1176,1177,1176,150
20230728,092100,15726585,1176,1176,1176,1176,92
20230728,092000,15618393,1187,1186,1187,1186,300
20230728,091900,15262321,1188,1185,1188,1185,779
20230728,091800,14337976,1185,1179,1185,1179,2967
20230728,091700,10829926,1179,1177,1179,1176,889
20230728,091600,9782425,1176,1175,1176,1175,270
20230728,091500,9464955,1175,1175,1175,1175,0
20230728,091400,9464955,1175,1175,1175,1175,30
20230728,091300,9429705,1175,1175,1175,1175,18
20230728,091200,9408555,1167,1173,1175,1167,1150
20230728,091100,8058824,1173,1173,1173,1173,51
20230728,091000,7999001,1173,1174,1174,1173,6
20230728,090900,7991962,1164,1165,1165,1164,1190
20230728,090800,6606033,1169,1169,1169,1169,630
20230728,090700,5869563,1169,1169,1169,1169,1
20230728,090600,5868394,1163,1163,1163,1163,1053
20230728,090500,4643755,1163,1163,1163,1163,100
20230728,090400,4527455,1161,1161,1161,1161,10
20230728,090300,4515845,1162,1160,1162,1160,1499
20230728,090200,2776323,1158,1158,1158,1158,30
20230728,090100,2741583,1162,1162,1162,1162,173
20230728,090000,2540557,1162,1150,1162,1150,2194