KissMeData/079650/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,47467745,1597,1597,1597,1597,1189
20230728,193500,47467745,1597,1597,1597,1597,0
20230728,193400,47467745,1597,1597,1597,1597,0
20230728,193300,47467745,1597,1597,1597,1597,0
20230728,193200,47467745,1597,1597,1597,1597,0
20230728,193100,47467745,1597,1597,1597,1597,0
20230728,193000,47467745,1597,1597,1597,1597,0
20230728,192900,47467745,1597,1597,1597,1597,0
20230728,192800,47467745,1597,1597,1597,1597,0
20230728,192700,47467745,1597,1597,1597,1597,0
20230728,192600,47467745,1597,1597,1597,1597,0
20230728,192500,47467745,1597,1597,1597,1597,0
20230728,192400,47467745,1597,1597,1597,1597,0
20230728,192300,47467745,1597,1597,1597,1597,0
20230728,192200,47467745,1597,1597,1597,1597,0
20230728,192100,47467745,1597,1597,1597,1597,0
20230728,192000,47467745,1597,1597,1597,1597,0
20230728,191900,47467745,1597,1597,1597,1597,0
20230728,191800,47467745,1597,1597,1597,1597,0
20230728,191700,47467745,1597,1597,1597,1597,0
20230728,191600,47467745,1597,1597,1597,1597,0
20230728,191500,47467745,1597,1597,1597,1597,0
20230728,191400,47467745,1597,1597,1597,1597,0
20230728,191300,47467745,1597,1597,1597,1597,0
20230728,191200,47467745,1597,1597,1597,1597,0
20230728,191100,47467745,1597,1597,1597,1597,0
20230728,191000,47467745,1597,1597,1597,1597,0
20230728,190900,47467745,1597,1597,1597,1597,0
20230728,190800,47467745,1597,1597,1597,1597,0
20230728,190700,47467745,1597,1597,1597,1597,0
20230728,190600,47467745,1597,1597,1597,1597,1189
20230728,190500,47467745,1597,1597,1597,1597,0
20230728,190400,47467745,1597,1597,1597,1597,0
20230728,190300,47467745,1597,1597,1597,1597,0
20230728,190200,47467745,1597,1597,1597,1597,0
20230728,190100,47467745,1597,1597,1597,1597,0
20230728,190000,47467745,1597,1597,1597,1597,0
20230728,185900,47467745,1597,1597,1597,1597,0
20230728,185800,47467745,1597,1597,1597,1597,0
20230728,185700,47467745,1597,1597,1597,1597,0
20230728,185600,47467745,1597,1597,1597,1597,0
20230728,185500,47467745,1597,1597,1597,1597,0
20230728,185400,47467745,1597,1597,1597,1597,0
20230728,185300,47467745,1597,1597,1597,1597,0
20230728,185200,47467745,1597,1597,1597,1597,0
20230728,185100,47467745,1597,1597,1597,1597,0
20230728,185000,47467745,1597,1597,1597,1597,0
20230728,184900,47467745,1597,1597,1597,1597,0
20230728,184800,47467745,1597,1597,1597,1597,0
20230728,184700,47467745,1597,1597,1597,1597,0
20230728,184600,47467745,1597,1597,1597,1597,0
20230728,184500,47467745,1597,1597,1597,1597,0
20230728,184400,47467745,1597,1597,1597,1597,0
20230728,184300,47467745,1597,1597,1597,1597,0
20230728,184200,47467745,1597,1597,1597,1597,0
20230728,184100,47467745,1597,1597,1597,1597,0
20230728,184000,47467745,1597,1597,1597,1597,0
20230728,183900,47467745,1597,1597,1597,1597,0
20230728,183800,47467745,1597,1597,1597,1597,0
20230728,183700,47467745,1597,1597,1597,1597,0
20230728,183600,47467745,1597,1597,1597,1597,1189
20230728,183500,47467745,1597,1597,1597,1597,0
20230728,183400,47467745,1597,1597,1597,1597,0
20230728,183300,47467745,1597,1597,1597,1597,0
20230728,183200,47467745,1597,1597,1597,1597,0
20230728,183100,47467745,1597,1597,1597,1597,0
20230728,183000,47467745,1597,1597,1597,1597,0
20230728,182900,47467745,1597,1597,1597,1597,0
20230728,182800,47467745,1597,1597,1597,1597,0
20230728,182700,47467745,1597,1597,1597,1597,0
20230728,182600,47467745,1597,1597,1597,1597,0
20230728,182500,47467745,1597,1597,1597,1597,0
20230728,182400,47467745,1597,1597,1597,1597,0
20230728,182300,47467745,1597,1597,1597,1597,0
20230728,182200,47467745,1597,1597,1597,1597,0
20230728,182100,47467745,1597,1597,1597,1597,0
20230728,182000,47467745,1597,1597,1597,1597,0
20230728,181900,47467745,1597,1597,1597,1597,0
20230728,181800,47467745,1597,1597,1597,1597,0
20230728,181700,47467745,1597,1597,1597,1597,0
20230728,181600,47467745,1597,1597,1597,1597,0
20230728,181500,47467745,1597,1597,1597,1597,0
20230728,181400,47467745,1597,1597,1597,1597,0
20230728,181300,47467745,1597,1597,1597,1597,0
20230728,181200,47467745,1597,1597,1597,1597,0
20230728,181100,47467745,1597,1597,1597,1597,0
20230728,181000,47467745,1597,1597,1597,1597,0
20230728,180900,47467745,1597,1597,1597,1597,0
20230728,180800,47467745,1597,1597,1597,1597,0
20230728,180700,47467745,1597,1597,1597,1597,0
20230728,180600,47467745,1597,1597,1597,1597,1189
20230728,180500,47467745,1597,1597,1597,1597,0
20230728,180400,47467745,1597,1597,1597,1597,0
20230728,180300,47467745,1597,1597,1597,1597,0
20230728,180200,47467745,1597,1597,1597,1597,0
20230728,180100,47467745,1597,1597,1597,1597,0
20230728,180000,47467745,1597,1597,1597,1597,0
20230728,175900,47467745,1597,1597,1597,1597,0
20230728,175800,47467745,1597,1597,1597,1597,0
20230728,175700,47467745,1597,1597,1597,1597,0
20230728,175600,47467745,1597,1597,1597,1597,0
20230728,175500,47467745,1597,1597,1597,1597,0
20230728,175400,47467745,1597,1597,1597,1597,0
20230728,175300,47467745,1597,1597,1597,1597,0
20230728,175200,47467745,1597,1597,1597,1597,0
20230728,175100,47467745,1597,1597,1597,1597,0
20230728,175000,47467745,1597,1597,1597,1597,0
20230728,174900,47467745,1597,1597,1597,1597,0
20230728,174800,47467745,1597,1597,1597,1597,0
20230728,174700,47467745,1597,1597,1597,1597,0
20230728,174600,47467745,1597,1597,1597,1597,0
20230728,174500,47467745,1597,1597,1597,1597,0
20230728,174400,47467745,1597,1597,1597,1597,0
20230728,174300,47467745,1597,1597,1597,1597,0
20230728,174200,47467745,1597,1597,1597,1597,0
20230728,174100,47467745,1597,1597,1597,1597,0
20230728,174000,47467745,1597,1597,1597,1597,0
20230728,173900,47467745,1597,1597,1597,1597,0
20230728,173800,47467745,1597,1597,1597,1597,0
20230728,173700,47467745,1597,1597,1597,1597,0
20230728,173600,47467745,1597,1597,1597,1597,1189
20230728,173500,47467745,1597,1597,1597,1597,0
20230728,173400,47467745,1597,1597,1597,1597,0
20230728,173300,47467745,1597,1597,1597,1597,0
20230728,173200,47467745,1597,1597,1597,1597,0
20230728,173100,47467745,1597,1597,1597,1597,0
20230728,173000,47467745,1597,1597,1597,1597,0
20230728,172900,47467745,1597,1597,1597,1597,0
20230728,172800,47467745,1597,1597,1597,1597,0
20230728,172700,47467745,1597,1597,1597,1597,0
20230728,172600,47467745,1597,1597,1597,1597,0
20230728,172500,47467745,1597,1597,1597,1597,0
20230728,172400,47467745,1597,1597,1597,1597,0
20230728,172300,47467745,1597,1597,1597,1597,0
20230728,172200,47467745,1597,1597,1597,1597,0
20230728,172100,47467745,1597,1597,1597,1597,0
20230728,172000,47467745,1597,1597,1597,1597,0
20230728,171900,47467745,1597,1597,1597,1597,0
20230728,171800,47467745,1597,1597,1597,1597,0
20230728,171700,47467745,1597,1597,1597,1597,0
20230728,171600,47467745,1597,1597,1597,1597,0
20230728,171500,47467745,1597,1597,1597,1597,0
20230728,171400,47467745,1597,1597,1597,1597,0
20230728,171300,47467745,1597,1597,1597,1597,0
20230728,171200,47467745,1597,1597,1597,1597,0
20230728,171100,47467745,1597,1597,1597,1597,0
20230728,171000,47467745,1597,1597,1597,1597,0
20230728,170900,47467745,1597,1597,1597,1597,0
20230728,170800,47467745,1597,1597,1597,1597,0
20230728,170700,47467745,1597,1597,1597,1597,0
20230728,170600,47467745,1597,1597,1597,1597,1189
20230728,170500,47467745,1597,1597,1597,1597,0
20230728,170400,47467745,1597,1597,1597,1597,0
20230728,170300,47467745,1597,1597,1597,1597,0
20230728,170200,47467745,1597,1597,1597,1597,0
20230728,170100,47467745,1597,1597,1597,1597,0
20230728,170000,47467745,1597,1597,1597,1597,0
20230728,165900,47467745,1597,1597,1597,1597,0
20230728,165800,47467745,1597,1597,1597,1597,0
20230728,165700,47467745,1597,1597,1597,1597,0
20230728,165600,47467745,1597,1597,1597,1597,0
20230728,165500,47467745,1597,1597,1597,1597,0
20230728,165400,47467745,1597,1597,1597,1597,0
20230728,165300,47467745,1597,1597,1597,1597,0
20230728,165200,47467745,1597,1597,1597,1597,0
20230728,165100,47467745,1597,1597,1597,1597,0
20230728,165000,47467745,1597,1597,1597,1597,0
20230728,164900,47467745,1597,1597,1597,1597,0
20230728,164800,47467745,1597,1597,1597,1597,0
20230728,164700,47467745,1597,1597,1597,1597,0
20230728,164600,47467745,1597,1597,1597,1597,0
20230728,164500,47467745,1597,1597,1597,1597,0
20230728,164400,47467745,1597,1597,1597,1597,0
20230728,164300,47467745,1597,1597,1597,1597,0
20230728,164200,47467745,1597,1597,1597,1597,0
20230728,164100,47467745,1597,1597,1597,1597,0
20230728,164000,47467745,1597,1597,1597,1597,0
20230728,163900,47467745,1597,1597,1597,1597,0
20230728,163800,47467745,1597,1597,1597,1597,0
20230728,163700,47467745,1597,1597,1597,1597,0
20230728,163600,47467745,1597,1597,1597,1597,1189
20230728,163500,47467745,1597,1597,1597,1597,0
20230728,163400,47467745,1597,1597,1597,1597,0
20230728,163300,47467745,1597,1597,1597,1597,0
20230728,163200,47467745,1597,1597,1597,1597,0
20230728,163100,47467745,1597,1597,1597,1597,0
20230728,163000,47467745,1597,1597,1597,1597,0
20230728,162900,47467745,1597,1597,1597,1597,0
20230728,162800,47467745,1597,1597,1597,1597,0
20230728,162700,47467745,1597,1597,1597,1597,0
20230728,162600,47467745,1597,1597,1597,1597,0
20230728,162500,47467745,1597,1597,1597,1597,0
20230728,162400,47467745,1597,1597,1597,1597,0
20230728,162300,47467745,1597,1597,1597,1597,0
20230728,162200,47467745,1597,1597,1597,1597,0
20230728,162100,47467745,1597,1597,1597,1597,0
20230728,162000,47467745,1597,1597,1597,1597,0
20230728,161900,47467745,1597,1597,1597,1597,0
20230728,161800,47467745,1597,1597,1597,1597,0
20230728,161700,47467745,1597,1597,1597,1597,0
20230728,161600,47467745,1597,1597,1597,1597,0
20230728,161500,47467745,1597,1597,1597,1597,0
20230728,161400,47467745,1597,1597,1597,1597,0
20230728,161300,47467745,1597,1597,1597,1597,0
20230728,161200,47467745,1597,1597,1597,1597,0
20230728,161100,47467745,1597,1597,1597,1597,0
20230728,161000,47467745,1597,1597,1597,1597,0
20230728,160900,47467745,1597,1597,1597,1597,0
20230728,160800,47467745,1597,1597,1597,1597,0
20230728,160700,47467745,1597,1597,1597,1597,0
20230728,160600,47467745,1597,1597,1597,1597,1189
20230728,160500,47467745,1597,1597,1597,1597,0
20230728,160400,47467745,1597,1597,1597,1597,0
20230728,160300,47467745,1597,1597,1597,1597,0
20230728,160200,47467745,1597,1597,1597,1597,0
20230728,160100,47467745,1597,1597,1597,1597,0
20230728,160000,47467745,1597,1597,1597,1597,0
20230728,155900,47467745,1597,1597,1597,1597,0
20230728,155800,47467745,1597,1597,1597,1597,0
20230728,155700,47467745,1597,1597,1597,1597,0
20230728,155600,47467745,1597,1597,1597,1597,0
20230728,155500,47467745,1597,1597,1597,1597,0
20230728,155400,47467745,1597,1597,1597,1597,0
20230728,155300,47467745,1597,1597,1597,1597,0
20230728,155200,47467745,1597,1597,1597,1597,0
20230728,155100,47467745,1597,1597,1597,1597,0
20230728,155000,47467745,1597,1597,1597,1597,0
20230728,154900,47467745,1597,1597,1597,1597,0
20230728,154800,47467745,1597,1597,1597,1597,0
20230728,154700,47467745,1597,1597,1597,1597,0
20230728,154600,47467745,1597,1597,1597,1597,0
20230728,154500,47467745,1597,1597,1597,1597,0
20230728,154400,47467745,1597,1597,1597,1597,0
20230728,154300,47467745,1597,1597,1597,1597,0
20230728,154200,47467745,1597,1597,1597,1597,0
20230728,154100,47467745,1597,1597,1597,1597,0
20230728,154000,47467745,1597,1597,1597,1597,0
20230728,153900,47467745,1597,1597,1597,1597,0
20230728,153800,47467745,1597,1597,1597,1597,0
20230728,153700,47467745,1597,1597,1597,1597,0
20230728,153600,47467745,1597,1597,1597,1597,1189
20230728,153500,47467745,1597,1597,1597,1597,0
20230728,153400,47467745,1597,1597,1597,1597,0
20230728,153300,47467745,1597,1597,1597,1597,0
20230728,153200,47467745,1597,1597,1597,1597,0
20230728,153100,47467745,1597,1597,1597,1597,0
20230728,153000,47467745,1597,1597,1597,1597,1189
20230728,152900,45568912,1589,1589,1589,1589,0
20230728,152800,45568912,1589,1589,1589,1589,0
20230728,152700,45568912,1589,1589,1589,1589,0
20230728,152600,45568912,1589,1589,1589,1589,0
20230728,152500,45568912,1589,1589,1589,1589,0
20230728,152400,45568912,1589,1589,1589,1589,0
20230728,152300,45568912,1589,1589,1589,1589,0
20230728,152200,45568912,1589,1589,1589,1589,0
20230728,152100,45568912,1589,1589,1589,1589,0
20230728,152000,45568912,1589,1589,1589,1589,0
20230728,151900,45568912,1589,1565,1589,1565,204
20230728,151800,45249628,1596,1596,1596,1596,0
20230728,151700,45249628,1596,1596,1596,1596,0
20230728,151600,45249628,1596,1596,1596,1596,0
20230728,151500,45249628,1596,1562,1597,1562,2511
20230728,151400,41257893,1562,1562,1562,1562,0
20230728,151300,41257893,1562,1558,1562,1558,631
20230728,151200,40274611,1557,1557,1557,1557,0
20230728,151100,40274611,1557,1557,1557,1557,0
20230728,151000,40274611,1557,1557,1557,1557,0
20230728,150900,40274611,1557,1557,1557,1557,50
20230728,150800,40196761,1557,1557,1557,1557,100
20230728,150700,40041061,1558,1558,1558,1558,0
20230728,150600,40041061,1558,1558,1558,1558,0
20230728,150500,40041061,1558,1558,1558,1558,0
20230728,150400,40041061,1558,1558,1558,1558,0
20230728,150300,40041061,1558,1558,1558,1558,126
20230728,150200,39844753,1558,1558,1558,1558,0
20230728,150100,39844753,1558,1558,1558,1558,0
20230728,150000,39844753,1558,1555,1558,1553,6
20230728,145900,39835421,1555,1555,1558,1555,241
20230728,145800,39460220,1557,1557,1557,1557,0
20230728,145700,39460220,1557,1557,1557,1557,0
20230728,145600,39460220,1557,1557,1557,1557,0
20230728,145500,39460220,1557,1557,1557,1557,0
20230728,145400,39460220,1557,1557,1557,1557,0
20230728,145300,39460220,1557,1557,1557,1557,0
20230728,145200,39460220,1557,1557,1557,1557,0
20230728,145100,39460220,1557,1557,1557,1557,0
20230728,145000,39460220,1557,1557,1557,1557,0
20230728,144900,39460220,1557,1557,1557,1557,0
20230728,144800,39460220,1557,1557,1557,1557,0
20230728,144700,39460220,1557,1554,1557,1554,3
20230728,144600,39455555,1552,1552,1552,1552,0
20230728,144500,39455555,1552,1552,1552,1552,0
20230728,144400,39455555,1552,1552,1552,1552,0
20230728,144300,39455555,1552,1553,1553,1552,1300
20230728,144200,37437775,1557,1555,1557,1555,2
20230728,144100,37434663,1552,1556,1557,1552,1299
20230728,144000,35418327,1554,1554,1554,1554,0
20230728,143900,35418327,1554,1554,1554,1554,1
20230728,143800,35416773,1554,1554,1556,1554,86
20230728,143700,35282971,1554,1554,1554,1554,7
20230728,143600,35272093,1554,1554,1554,1554,5
20230728,143500,35264323,1556,1556,1556,1556,0
20230728,143400,35264323,1556,1556,1556,1556,0
20230728,143300,35264323,1556,1556,1556,1556,0
20230728,143200,35264323,1556,1556,1556,1556,0
20230728,143100,35264323,1556,1556,1556,1556,0
20230728,143000,35264323,1556,1556,1556,1556,0
20230728,142900,35264323,1556,1556,1556,1556,0
20230728,142800,35264323,1556,1556,1556,1556,0
20230728,142700,35264323,1556,1556,1556,1556,0
20230728,142600,35264323,1556,1556,1556,1556,0
20230728,142500,35264323,1556,1556,1556,1556,0
20230728,142400,35264323,1556,1556,1556,1556,0
20230728,142300,35264323,1556,1556,1556,1556,0
20230728,142200,35264323,1556,1556,1556,1556,0
20230728,142100,35264323,1556,1556,1556,1556,0
20230728,142000,35264323,1556,1556,1556,1556,60
20230728,141900,35170963,1554,1554,1554,1554,1
20230728,141800,35169409,1554,1554,1554,1554,0
20230728,141700,35169409,1554,1554,1554,1554,0
20230728,141600,35169409,1554,1554,1554,1554,0
20230728,141500,35169409,1554,1554,1554,1554,1
20230728,141400,35167855,1556,1556,1556,1556,0
20230728,141300,35167855,1556,1556,1556,1556,0
20230728,141200,35167855,1556,1553,1556,1553,2
20230728,141100,35164746,1551,1553,1556,1551,3
20230728,141000,35160086,1551,1551,1551,1551,0
20230728,140900,35160086,1551,1551,1551,1551,1
20230728,140800,35158535,1551,1551,1551,1551,1
20230728,140700,35156984,1551,1551,1551,1551,0
20230728,140600,35156984,1551,1551,1551,1551,1
20230728,140500,35155433,1551,1551,1551,1551,0
20230728,140400,35155433,1551,1551,1551,1551,1
20230728,140300,35153882,1551,1551,1551,1551,1
20230728,140200,35152331,1551,1551,1551,1551,0
20230728,140100,35152331,1551,1551,1551,1551,1
20230728,140000,35150780,1551,1551,1551,1551,1
20230728,135900,35149229,1551,1551,1551,1551,0
20230728,135800,35149229,1551,1551,1551,1551,1
20230728,135700,35147678,1551,1551,1551,1551,0
20230728,135600,35147678,1551,1551,1551,1551,1
20230728,135500,35146127,1551,1551,1551,1551,1
20230728,135400,35144576,1551,1551,1551,1551,0
20230728,135300,35144576,1551,1551,1551,1551,1
20230728,135200,35143025,1551,1551,1551,1551,1
20230728,135100,35141474,1551,1551,1551,1551,0
20230728,135000,35141474,1551,1551,1551,1551,1
20230728,134900,35139923,1551,1551,1551,1551,0
20230728,134800,35139923,1551,1551,1551,1551,1
20230728,134700,35138372,1551,1551,1556,1551,5
20230728,134600,35130607,1551,1551,1551,1551,3
20230728,134500,35125954,1549,1549,1549,1549,1
20230728,134400,35124405,1556,1551,1556,1551,2
20230728,134300,35121298,1549,1551,1556,1549,3
20230728,134200,35116642,1549,1549,1549,1549,1
20230728,134100,35115093,1556,1556,1556,1556,0
20230728,134000,35115093,1556,1550,1556,1550,3
20230728,133900,35110436,1550,1550,1550,1550,1
20230728,133800,35108886,1550,1550,1550,1550,0
20230728,133700,35108886,1550,1550,1550,1550,1
20230728,133600,35107336,1550,1550,1550,1550,0
20230728,133500,35107336,1550,1550,1550,1550,1
20230728,133400,35105786,1550,1550,1550,1550,1
20230728,133300,35104236,1556,1552,1556,1552,2
20230728,133200,35101128,1550,1550,1550,1550,1
20230728,133100,35099578,1550,1550,1550,1550,1
20230728,133000,35098028,1550,1550,1550,1550,0
20230728,132900,35098028,1550,1552,1555,1550,42
20230728,132800,35032726,1550,1550,1550,1550,0
20230728,132700,35032726,1550,1550,1550,1550,1
20230728,132600,35031176,1550,1550,1550,1550,1
20230728,132500,35029626,1549,1549,1549,1549,0
20230728,132400,35029626,1549,1549,1549,1549,1
20230728,132300,35028077,1549,1549,1549,1549,0
20230728,132200,35028077,1549,1549,1549,1549,1
20230728,132100,35026528,1549,1549,1549,1549,1
20230728,132000,35024979,1549,1549,1549,1549,0
20230728,131900,35024979,1549,1549,1549,1549,1
20230728,131800,35023430,1549,1549,1549,1549,1
20230728,131700,35021881,1549,1549,1549,1549,0
20230728,131600,35021881,1549,1549,1549,1549,1
20230728,131500,35020332,1549,1549,1549,1549,0
20230728,131400,35020332,1549,1549,1549,1549,1
20230728,131300,35018783,1549,1549,1549,1549,1
20230728,131200,35017234,1549,1549,1549,1549,0
20230728,131100,35017234,1549,1549,1549,1549,1
20230728,131000,35015685,1549,1549,1549,1549,1
20230728,130900,35014136,1549,1549,1549,1549,0
20230728,130800,35014136,1549,1549,1549,1549,1
20230728,130700,35012587,1549,1549,1549,1549,0
20230728,130600,35012587,1549,1549,1549,1549,1
20230728,130500,35011038,1549,1549,1549,1549,1
20230728,130400,35009489,1549,1549,1549,1549,0
20230728,130300,35009489,1549,1549,1549,1549,1
20230728,130200,35007940,1549,1549,1549,1549,0
20230728,130100,35007940,1549,1549,1549,1549,1
20230728,130000,35006391,1549,1549,1549,1549,1
20230728,125900,35004842,1549,1549,1549,1549,0
20230728,125800,35004842,1549,1549,1549,1549,1
20230728,125700,35003293,1549,1549,1549,1549,1
20230728,125600,35001744,1549,1549,1549,1549,0
20230728,125500,35001744,1549,1549,1549,1549,10
20230728,125400,34986254,1549,1549,1549,1549,0
20230728,125300,34986254,1549,1549,1549,1549,238
20230728,125200,34617592,1549,1549,1549,1549,101
20230728,125100,34461143,1549,1549,1549,1549,100
20230728,125000,34306243,1549,1549,1549,1549,101
20230728,124900,34149794,1549,1554,1554,1549,50
20230728,124800,34072285,1554,1554,1554,1554,55
20230728,124700,33986815,1554,1549,1554,1549,53
20230728,124600,33904708,1549,1549,1549,1549,11
20230728,124500,33887669,1549,1549,1549,1549,2
20230728,124400,33884571,1549,1549,1549,1549,1
20230728,124300,33883022,1550,1550,1550,1550,0
20230728,124200,33883022,1550,1550,1550,1550,1
20230728,124100,33881472,1550,1550,1550,1550,0
20230728,124000,33881472,1550,1550,1550,1550,1
20230728,123900,33879922,1550,1550,1550,1550,1
20230728,123800,33878372,1550,1550,1550,1550,0
20230728,123700,33878372,1550,1550,1550,1550,1
20230728,123600,33876822,1550,1556,1556,1550,2
20230728,123500,33873716,1550,1550,1550,1550,0
20230728,123400,33873716,1550,1550,1550,1550,1
20230728,123300,33872166,1549,1549,1549,1549,0
20230728,123200,33872166,1549,1553,1556,1549,2001
20230728,123100,30762464,1549,1551,1551,1549,41
20230728,123000,30698913,1551,1551,1551,1551,0
20230728,122900,30698913,1551,1551,1551,1551,1
20230728,122800,30697362,1551,1551,1551,1551,1
20230728,122700,30695811,1549,1549,1549,1549,1
20230728,122600,30694262,1549,1549,1549,1549,1
20230728,122500,30692713,1551,1551,1551,1551,1
20230728,122400,30691162,1549,1549,1549,1549,1
20230728,122300,30689613,1549,1549,1549,1549,1
20230728,122200,30688064,1549,1549,1549,1549,0
20230728,122100,30688064,1549,1549,1549,1549,1
20230728,122000,30686515,1549,1549,1549,1549,0
20230728,121900,30686515,1549,1549,1549,1549,1
20230728,121800,30684966,1549,1549,1549,1549,1
20230728,121700,30683417,1549,1549,1549,1549,0
20230728,121600,30683417,1549,1549,1549,1549,1
20230728,121500,30681868,1549,1549,1549,1549,1
20230728,121400,30680319,1549,1549,1549,1549,0
20230728,121300,30680319,1549,1549,1549,1549,1
20230728,121200,30678770,1549,1549,1549,1549,0
20230728,121100,30678770,1549,1549,1549,1549,1
20230728,121000,30677221,1549,1549,1549,1549,1
20230728,120900,30675672,1549,1549,1549,1549,0
20230728,120800,30675672,1549,1549,1549,1549,1
20230728,120700,30674123,1549,1553,1553,1549,274
20230728,120600,30249041,1553,1553,1553,1553,1
20230728,120500,30247488,1553,1553,1553,1553,1
20230728,120400,30245935,1553,1553,1553,1553,0
20230728,120300,30245935,1553,1553,1553,1553,1
20230728,120200,30244382,1553,1553,1553,1553,1
20230728,120100,30242829,1553,1553,1553,1553,0
20230728,120000,30242829,1553,1553,1553,1553,1
20230728,115900,30241276,1553,1553,1553,1553,0
20230728,115800,30241276,1553,1553,1553,1553,1
20230728,115700,30239723,1553,1553,1553,1553,1
20230728,115600,30238170,1553,1553,1553,1553,0
20230728,115500,30238170,1553,1553,1553,1553,1
20230728,115400,30236617,1553,1553,1553,1553,1
20230728,115300,30235064,1554,1554,1554,1554,87
20230728,115200,30099866,1554,1554,1554,1554,1
20230728,115100,30098312,1554,1554,1554,1554,0
20230728,115000,30098312,1554,1554,1554,1554,1
20230728,114900,30096758,1554,1554,1554,1554,1
20230728,114800,30095204,1554,1554,1554,1554,0
20230728,114700,30095204,1554,1554,1554,1554,1
20230728,114600,30093650,1554,1554,1554,1554,0
20230728,114500,30093650,1554,1554,1554,1554,1
20230728,114400,30092096,1554,1554,1554,1554,1
20230728,114300,30090542,1554,1554,1554,1554,0
20230728,114200,30090542,1554,1554,1554,1554,1
20230728,114100,30088988,1554,1554,1554,1554,1
20230728,114000,30087434,1554,1554,1554,1554,0
20230728,113900,30087434,1554,1554,1554,1554,1
20230728,113800,30085880,1554,1554,1554,1554,0
20230728,113700,30085880,1554,1554,1554,1554,1
20230728,113600,30084326,1554,1554,1554,1554,1
20230728,113500,30082772,1554,1554,1554,1554,0
20230728,113400,30082772,1554,1554,1554,1554,1
20230728,113300,30081218,1554,1554,1554,1554,0
20230728,113200,30081218,1554,1554,1554,1554,1
20230728,113100,30079664,1554,1554,1554,1554,1
20230728,113000,30078110,1554,1554,1554,1554,0
20230728,112900,30078110,1554,1554,1554,1554,1
20230728,112800,30076556,1554,1554,1554,1554,1
20230728,112700,30075002,1554,1554,1554,1554,0
20230728,112600,30075002,1554,1554,1554,1554,1
20230728,112500,30073448,1554,1554,1554,1554,0
20230728,112400,30073448,1554,1554,1554,1554,1
20230728,112300,30071894,1554,1554,1554,1554,1
20230728,112200,30070340,1554,1554,1554,1554,0
20230728,112100,30070340,1554,1554,1554,1554,1
20230728,112000,30068786,1554,1554,1554,1554,1
20230728,111900,30067232,1554,1554,1554,1554,0
20230728,111800,30067232,1554,1554,1554,1554,1
20230728,111700,30065678,1554,1554,1554,1554,0
20230728,111600,30065678,1554,1554,1554,1554,1
20230728,111500,30064124,1554,1554,1554,1554,1
20230728,111400,30062570,1554,1554,1554,1554,0
20230728,111300,30062570,1554,1554,1554,1554,1
20230728,111200,30061016,1554,1554,1554,1554,0
20230728,111100,30061016,1554,1554,1554,1554,1
20230728,111000,30059462,1554,1554,1554,1554,1
20230728,110900,30057908,1554,1554,1554,1554,0
20230728,110800,30057908,1554,1554,1554,1554,1
20230728,110700,30056354,1554,1554,1554,1554,1
20230728,110600,30054800,1554,1554,1554,1554,0
20230728,110500,30054800,1554,1554,1554,1554,1
20230728,110400,30053246,1554,1554,1554,1554,0
20230728,110300,30053246,1554,1554,1554,1554,1
20230728,110200,30051692,1554,1554,1554,1554,1
20230728,110100,30050138,1554,1554,1554,1554,0
20230728,110000,30050138,1554,1554,1554,1554,1
20230728,105900,30048584,1554,1554,1554,1554,1
20230728,105800,30047030,1554,1554,1554,1554,0
20230728,105700,30047030,1554,1554,1554,1554,1
20230728,105600,30045476,1555,1555,1555,1555,2
20230728,105500,30042366,1554,1554,1554,1554,1
20230728,105400,30040812,1554,1554,1554,1554,1
20230728,105300,30039258,1553,1553,1553,1553,0
20230728,105200,30039258,1553,1553,1553,1553,1
20230728,105100,30037705,1553,1553,1553,1553,0
20230728,105000,30037705,1553,1553,1553,1553,1
20230728,104900,30036152,1553,1553,1553,1553,1
20230728,104800,30034599,1553,1553,1553,1553,0
20230728,104700,30034599,1553,1553,1553,1553,1
20230728,104600,30033046,1554,1554,1554,1554,1
20230728,104500,30031492,1554,1554,1554,1554,0
20230728,104400,30031492,1554,1547,1554,1547,25
20230728,104300,29992654,1546,1546,1546,1546,0
20230728,104200,29992654,1546,1546,1546,1546,1
20230728,104100,29991108,1545,1547,1547,1545,2
20230728,104000,29988016,1545,1545,1545,1545,0
20230728,103900,29988016,1545,1545,1545,1545,1
20230728,103800,29986471,1544,1546,1554,1544,8
20230728,103700,29974065,1545,1545,1545,1545,4
20230728,103600,29967885,1543,1543,1543,1543,1
20230728,103500,29966342,1543,1543,1543,1543,0
20230728,103400,29966342,1543,1543,1543,1543,1
20230728,103300,29964799,1543,1543,1543,1543,1
20230728,103200,29963256,1545,1545,1545,1545,0
20230728,103100,29963256,1545,1545,1545,1543,3
20230728,103000,29958623,1544,1544,1544,1544,0
20230728,102900,29958623,1544,1544,1544,1544,1
20230728,102800,29957079,1544,1546,1546,1544,2
20230728,102700,29953989,1546,1546,1546,1546,1
20230728,102600,29952443,1544,1544,1544,1544,1
20230728,102500,29950899,1543,1543,1543,1543,1
20230728,102400,29949356,1545,1545,1545,1545,1364
20230728,102300,27841976,1545,1543,1545,1543,12
20230728,102200,27823438,1543,1548,1548,1543,2500
20230728,102100,23965895,1548,1548,1548,1548,1
20230728,102000,23964347,1548,1549,1555,1548,192
20230728,101900,23665819,1547,1547,1547,1547,0
20230728,101800,23665819,1547,1547,1547,1547,1
20230728,101700,23664272,1547,1547,1547,1547,0
20230728,101600,23664272,1547,1547,1547,1547,1
20230728,101500,23662725,1546,1546,1546,1546,1
20230728,101400,23661179,1554,1554,1554,1554,0
20230728,101300,23661179,1554,1547,1554,1547,3
20230728,101200,23656530,1546,1546,1546,1546,1
20230728,101100,23654984,1555,1548,1555,1548,2
20230728,101000,23651881,1545,1543,1545,1543,2
20230728,100900,23648793,1555,1555,1555,1555,0
20230728,100800,23648793,1555,1545,1555,1543,5
20230728,100700,23641050,1545,1545,1545,1543,901
20230728,100600,22249007,1543,1545,1545,1543,67
20230728,100500,22145586,1546,1548,1548,1540,6239
20230728,100400,12515631,1547,1547,1547,1547,1
20230728,100300,12514084,1547,1547,1547,1547,0
20230728,100200,12514084,1547,1547,1547,1547,1
20230728,100100,12512537,1547,1547,1547,1547,0
20230728,100000,12512537,1547,1547,1547,1547,1
20230728,095900,12510990,1556,1546,1556,1546,1001
20230728,095800,10954368,1546,1546,1546,1546,0
20230728,095700,10954368,1546,1546,1546,1546,1
20230728,095600,10952822,1546,1546,1546,1546,0
20230728,095500,10952822,1546,1546,1546,1546,1
20230728,095400,10951276,1556,1547,1556,1546,7
20230728,095300,10940429,1547,1547,1547,1547,1380
20230728,095200,8805569,1545,1545,1545,1545,1
20230728,095100,8804024,1545,1545,1545,1545,1
20230728,095000,8802479,1547,1547,1547,1547,195
20230728,094900,8500814,1549,1553,1553,1547,1409
20230728,094800,6319605,1554,1554,1554,1554,0
20230728,094700,6319605,1554,1554,1554,1554,1
20230728,094600,6318051,1554,1554,1554,1554,1
20230728,094500,6316497,1556,1556,1556,1556,0
20230728,094400,6316497,1556,1556,1556,1554,68
20230728,094300,6210691,1556,1555,1556,1555,5
20230728,094200,6202912,1556,1556,1556,1556,0
20230728,094100,6202912,1556,1555,1556,1555,13
20230728,094000,6182685,1555,1555,1555,1555,0
20230728,093900,6182685,1555,1555,1555,1555,1
20230728,093800,6181130,1556,1554,1556,1554,3
20230728,093700,6176464,1550,1550,1550,1550,0
20230728,093600,6176464,1550,1550,1550,1550,1
20230728,093500,6174914,1550,1550,1550,1550,1
20230728,093400,6173364,1548,1548,1548,1548,1
20230728,093300,6171816,1548,1548,1548,1548,1
20230728,093200,6170268,1548,1548,1548,1548,9
20230728,093100,6156336,1546,1546,1546,1546,1
20230728,093000,6154790,1546,1546,1546,1546,1
20230728,092900,6153244,1546,1546,1546,1546,0
20230728,092800,6153244,1546,1546,1546,1546,1
20230728,092700,6151698,1547,1547,1547,1547,0
20230728,092600,6151698,1547,1547,1547,1547,1
20230728,092500,6150151,1547,1547,1547,1547,1
20230728,092400,6148604,1547,1547,1547,1547,0
20230728,092300,6148604,1547,1547,1547,1547,1
20230728,092200,6147057,1547,1547,1547,1547,1
20230728,092100,6145510,1546,1546,1546,1546,9
20230728,092000,6131596,1545,1547,1547,1545,126
20230728,091900,5936920,1547,1547,1547,1547,3
20230728,091800,5932279,1545,1545,1545,1545,1
20230728,091700,5930734,1544,1549,1549,1544,3
20230728,091600,5926092,1542,1542,1542,1542,0
20230728,091500,5926092,1542,1542,1542,1542,1
20230728,091400,5924550,1542,1542,1542,1542,0
20230728,091300,5924550,1542,1542,1542,1542,1
20230728,091200,5923008,1543,1543,1543,1543,1
20230728,091100,5921465,1556,1555,1556,1555,142
20230728,091000,5700518,1542,1542,1542,1542,1
20230728,090900,5698976,1542,1555,1556,1542,51
20230728,090800,5619645,1555,1555,1555,1555,1
20230728,090700,5618090,1542,1544,1547,1542,199
20230728,090600,5310667,1541,1541,1541,1541,0
20230728,090500,5310667,1541,1545,1547,1541,1132
20230728,090400,3559629,1541,1541,1541,1541,1
20230728,090300,3558088,1541,1541,1541,1541,0
20230728,090200,3558088,1541,1541,1541,1541,1
20230728,090100,3556547,1541,1541,1541,1541,0
20230728,090000,3556547,1541,1547,1547,1541,2299