KissMeData/090150/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194200,732746888,1580,1580,1580,1580,20042
20230728,194100,732746888,1580,1580,1580,1580,0
20230728,194000,732746888,1580,1580,1580,1580,0
20230728,193900,732746888,1580,1580,1580,1580,0
20230728,193800,732746888,1580,1580,1580,1580,0
20230728,193700,732746888,1580,1580,1580,1580,0
20230728,193600,732746888,1580,1580,1580,1580,0
20230728,193500,732746888,1580,1580,1580,1580,0
20230728,193400,732746888,1580,1580,1580,1580,0
20230728,193300,732746888,1580,1580,1580,1580,0
20230728,193200,732746888,1580,1580,1580,1580,0
20230728,193100,732746888,1580,1580,1580,1580,0
20230728,193000,732746888,1580,1580,1580,1580,0
20230728,192900,732746888,1580,1580,1580,1580,0
20230728,192800,732746888,1580,1580,1580,1580,0
20230728,192700,732746888,1580,1580,1580,1580,0
20230728,192600,732746888,1580,1580,1580,1580,0
20230728,192500,732746888,1580,1580,1580,1580,0
20230728,192400,732746888,1580,1580,1580,1580,0
20230728,192300,732746888,1580,1580,1580,1580,0
20230728,192200,732746888,1580,1580,1580,1580,0
20230728,192100,732746888,1580,1580,1580,1580,0
20230728,192000,732746888,1580,1580,1580,1580,0
20230728,191900,732746888,1580,1580,1580,1580,0
20230728,191800,732746888,1580,1580,1580,1580,0
20230728,191700,732746888,1580,1580,1580,1580,0
20230728,191600,732746888,1580,1580,1580,1580,0
20230728,191500,732746888,1580,1580,1580,1580,0
20230728,191400,732746888,1580,1580,1580,1580,0
20230728,191300,732746888,1580,1580,1580,1580,0
20230728,191200,732746888,1580,1580,1580,1580,20042
20230728,191100,732746888,1580,1580,1580,1580,0
20230728,191000,732746888,1580,1580,1580,1580,0
20230728,190900,732746888,1580,1580,1580,1580,0
20230728,190800,732746888,1580,1580,1580,1580,0
20230728,190700,732746888,1580,1580,1580,1580,0
20230728,190600,732746888,1580,1580,1580,1580,0
20230728,190500,732746888,1580,1580,1580,1580,0
20230728,190400,732746888,1580,1580,1580,1580,0
20230728,190300,732746888,1580,1580,1580,1580,0
20230728,190200,732746888,1580,1580,1580,1580,0
20230728,190100,732746888,1580,1580,1580,1580,0
20230728,190000,732746888,1580,1580,1580,1580,0
20230728,185900,732746888,1580,1580,1580,1580,0
20230728,185800,732746888,1580,1580,1580,1580,0
20230728,185700,732746888,1580,1580,1580,1580,0
20230728,185600,732746888,1580,1580,1580,1580,0
20230728,185500,732746888,1580,1580,1580,1580,0
20230728,185400,732746888,1580,1580,1580,1580,0
20230728,185300,732746888,1580,1580,1580,1580,0
20230728,185200,732746888,1580,1580,1580,1580,0
20230728,185100,732746888,1580,1580,1580,1580,0
20230728,185000,732746888,1580,1580,1580,1580,0
20230728,184900,732746888,1580,1580,1580,1580,0
20230728,184800,732746888,1580,1580,1580,1580,0
20230728,184700,732746888,1580,1580,1580,1580,0
20230728,184600,732746888,1580,1580,1580,1580,0
20230728,184500,732746888,1580,1580,1580,1580,0
20230728,184400,732746888,1580,1580,1580,1580,0
20230728,184300,732746888,1580,1580,1580,1580,0
20230728,184200,732746888,1580,1580,1580,1580,20042
20230728,184100,732746888,1580,1580,1580,1580,0
20230728,184000,732746888,1580,1580,1580,1580,0
20230728,183900,732746888,1580,1580,1580,1580,0
20230728,183800,732746888,1580,1580,1580,1580,0
20230728,183700,732746888,1580,1580,1580,1580,0
20230728,183600,732746888,1580,1580,1580,1580,0
20230728,183500,732746888,1580,1580,1580,1580,0
20230728,183400,732746888,1580,1580,1580,1580,0
20230728,183300,732746888,1580,1580,1580,1580,0
20230728,183200,732746888,1580,1580,1580,1580,0
20230728,183100,732746888,1580,1580,1580,1580,0
20230728,183000,732746888,1580,1580,1580,1580,0
20230728,182900,732746888,1580,1580,1580,1580,0
20230728,182800,732746888,1580,1580,1580,1580,0
20230728,182700,732746888,1580,1580,1580,1580,0
20230728,182600,732746888,1580,1580,1580,1580,0
20230728,182500,732746888,1580,1580,1580,1580,0
20230728,182400,732746888,1580,1580,1580,1580,0
20230728,182300,732746888,1580,1580,1580,1580,0
20230728,182200,732746888,1580,1580,1580,1580,0
20230728,182100,732746888,1580,1580,1580,1580,0
20230728,182000,732746888,1580,1580,1580,1580,0
20230728,181900,732746888,1580,1580,1580,1580,0
20230728,181800,732746888,1580,1580,1580,1580,0
20230728,181700,732746888,1580,1580,1580,1580,0
20230728,181600,732746888,1580,1580,1580,1580,0
20230728,181500,732746888,1580,1580,1580,1580,0
20230728,181400,732746888,1580,1580,1580,1580,0
20230728,181300,732746888,1580,1580,1580,1580,0
20230728,181200,732746888,1580,1580,1580,1580,20042
20230728,181100,732746888,1580,1580,1580,1580,0
20230728,181000,732746888,1580,1580,1580,1580,0
20230728,180900,732746888,1580,1580,1580,1580,0
20230728,180800,732746888,1580,1580,1580,1580,0
20230728,180700,732746888,1580,1580,1580,1580,0
20230728,180600,732746888,1580,1580,1580,1580,0
20230728,180500,732746888,1580,1580,1580,1580,0
20230728,180400,732746888,1580,1580,1580,1580,0
20230728,180300,732746888,1580,1580,1580,1580,0
20230728,180200,732746888,1580,1580,1580,1580,0
20230728,180100,732746888,1580,1580,1580,1580,0
20230728,180000,732746888,1580,1580,1580,1580,0
20230728,175900,732746888,1580,1580,1580,1580,0
20230728,175800,732746888,1580,1580,1580,1580,0
20230728,175700,732746888,1580,1580,1580,1580,0
20230728,175600,732746888,1580,1580,1580,1580,0
20230728,175500,732746888,1580,1580,1580,1580,0
20230728,175400,732746888,1580,1580,1580,1580,0
20230728,175300,732746888,1580,1580,1580,1580,0
20230728,175200,732746888,1580,1580,1580,1580,0
20230728,175100,732746888,1580,1580,1580,1580,0
20230728,175000,732746888,1580,1580,1580,1580,0
20230728,174900,732746888,1580,1580,1580,1580,0
20230728,174800,732746888,1580,1580,1580,1580,0
20230728,174700,732746888,1580,1580,1580,1580,0
20230728,174600,732746888,1580,1580,1580,1580,0
20230728,174500,732746888,1580,1580,1580,1580,0
20230728,174400,732746888,1580,1580,1580,1580,0
20230728,174300,732746888,1580,1580,1580,1580,0
20230728,174200,732746888,1580,1580,1580,1580,20042
20230728,174100,732746888,1580,1580,1580,1580,0
20230728,174000,732746888,1580,1580,1580,1580,0
20230728,173900,732746888,1580,1580,1580,1580,0
20230728,173800,732746888,1580,1580,1580,1580,0
20230728,173700,732746888,1580,1580,1580,1580,0
20230728,173600,732746888,1580,1580,1580,1580,0
20230728,173500,732746888,1580,1580,1580,1580,0
20230728,173400,732746888,1580,1580,1580,1580,0
20230728,173300,732746888,1580,1580,1580,1580,0
20230728,173200,732746888,1580,1580,1580,1580,0
20230728,173100,732746888,1580,1580,1580,1580,0
20230728,173000,732746888,1580,1580,1580,1580,0
20230728,172900,732746888,1580,1580,1580,1580,0
20230728,172800,732746888,1580,1580,1580,1580,0
20230728,172700,732746888,1580,1580,1580,1580,0
20230728,172600,732746888,1580,1580,1580,1580,0
20230728,172500,732746888,1580,1580,1580,1580,0
20230728,172400,732746888,1580,1580,1580,1580,0
20230728,172300,732746888,1580,1580,1580,1580,0
20230728,172200,732746888,1580,1580,1580,1580,0
20230728,172100,732746888,1580,1580,1580,1580,0
20230728,172000,732746888,1580,1580,1580,1580,0
20230728,171900,732746888,1580,1580,1580,1580,0
20230728,171800,732746888,1580,1580,1580,1580,0
20230728,171700,732746888,1580,1580,1580,1580,0
20230728,171600,732746888,1580,1580,1580,1580,0
20230728,171500,732746888,1580,1580,1580,1580,0
20230728,171400,732746888,1580,1580,1580,1580,0
20230728,171300,732746888,1580,1580,1580,1580,0
20230728,171200,732746888,1580,1580,1580,1580,20042
20230728,171100,732746888,1580,1580,1580,1580,0
20230728,171000,732746888,1580,1580,1580,1580,0
20230728,170900,732746888,1580,1580,1580,1580,0
20230728,170800,732746888,1580,1580,1580,1580,0
20230728,170700,732746888,1580,1580,1580,1580,0
20230728,170600,732746888,1580,1580,1580,1580,0
20230728,170500,732746888,1580,1580,1580,1580,0
20230728,170400,732746888,1580,1580,1580,1580,0
20230728,170300,732746888,1580,1580,1580,1580,0
20230728,170200,732746888,1580,1580,1580,1580,0
20230728,170100,732746888,1580,1580,1580,1580,0
20230728,170000,732746888,1580,1580,1580,1580,0
20230728,165900,732746888,1580,1580,1580,1580,0
20230728,165800,732746888,1580,1580,1580,1580,0
20230728,165700,732746888,1580,1580,1580,1580,0
20230728,165600,732746888,1580,1580,1580,1580,0
20230728,165500,732746888,1580,1580,1580,1580,0
20230728,165400,732746888,1580,1580,1580,1580,0
20230728,165300,732746888,1580,1580,1580,1580,0
20230728,165200,732746888,1580,1580,1580,1580,0
20230728,165100,732746888,1580,1580,1580,1580,0
20230728,165000,732746888,1580,1580,1580,1580,0
20230728,164900,732746888,1580,1580,1580,1580,0
20230728,164800,732746888,1580,1580,1580,1580,0
20230728,164700,732746888,1580,1580,1580,1580,0
20230728,164600,732746888,1580,1580,1580,1580,0
20230728,164500,732746888,1580,1580,1580,1580,0
20230728,164400,732746888,1580,1580,1580,1580,0
20230728,164300,732746888,1580,1580,1580,1580,0
20230728,164200,732746888,1580,1580,1580,1580,20042
20230728,164100,732746888,1580,1580,1580,1580,0
20230728,164000,732746888,1580,1580,1580,1580,0
20230728,163900,732746888,1580,1580,1580,1580,0
20230728,163800,732746888,1580,1580,1580,1580,0
20230728,163700,732746888,1580,1580,1580,1580,0
20230728,163600,732746888,1580,1580,1580,1580,0
20230728,163500,732746888,1580,1580,1580,1580,0
20230728,163400,732746888,1580,1580,1580,1580,0
20230728,163300,732746888,1580,1580,1580,1580,0
20230728,163200,732746888,1580,1580,1580,1580,0
20230728,163100,732746888,1580,1580,1580,1580,0
20230728,163000,732746888,1580,1580,1580,1580,0
20230728,162900,732746888,1580,1580,1580,1580,0
20230728,162800,732746888,1580,1580,1580,1580,0
20230728,162700,732746888,1580,1580,1580,1580,0
20230728,162600,732746888,1580,1580,1580,1580,0
20230728,162500,732746888,1580,1580,1580,1580,0
20230728,162400,732746888,1580,1580,1580,1580,0
20230728,162300,732746888,1580,1580,1580,1580,0
20230728,162200,732746888,1580,1580,1580,1580,0
20230728,162100,732746888,1580,1580,1580,1580,0
20230728,162000,732746888,1580,1580,1580,1580,0
20230728,161900,732746888,1580,1580,1580,1580,0
20230728,161800,732746888,1580,1580,1580,1580,0
20230728,161700,732746888,1580,1580,1580,1580,0
20230728,161600,732746888,1580,1580,1580,1580,0
20230728,161500,732746888,1580,1580,1580,1580,0
20230728,161400,732746888,1580,1580,1580,1580,0
20230728,161300,732746888,1580,1580,1580,1580,0
20230728,161200,732746888,1580,1580,1580,1580,20042
20230728,161100,732746888,1580,1580,1580,1580,0
20230728,161000,732746888,1580,1580,1580,1580,0
20230728,160900,732746888,1580,1580,1580,1580,0
20230728,160800,732746888,1580,1580,1580,1580,0
20230728,160700,732746888,1580,1580,1580,1580,0
20230728,160600,732746888,1580,1580,1580,1580,0
20230728,160500,732746888,1580,1580,1580,1580,0
20230728,160400,732746888,1580,1580,1580,1580,0
20230728,160300,732746888,1580,1580,1580,1580,0
20230728,160200,732746888,1580,1580,1580,1580,0
20230728,160100,732746888,1580,1580,1580,1580,0
20230728,160000,732746888,1580,1580,1580,1580,0
20230728,155900,732746888,1580,1580,1580,1580,0
20230728,155800,732746888,1580,1580,1580,1580,0
20230728,155700,732746888,1580,1580,1580,1580,0
20230728,155600,732746888,1580,1580,1580,1580,0
20230728,155500,732746888,1580,1580,1580,1580,0
20230728,155400,732746888,1580,1580,1580,1580,0
20230728,155300,732746888,1580,1580,1580,1580,0
20230728,155200,732746888,1580,1580,1580,1580,0
20230728,155100,732746888,1580,1580,1580,1580,0
20230728,155000,732746888,1580,1580,1580,1580,0
20230728,154900,732746888,1580,1580,1580,1580,0
20230728,154800,732746888,1580,1580,1580,1580,0
20230728,154700,732746888,1580,1580,1580,1580,0
20230728,154600,732746888,1580,1580,1580,1580,0
20230728,154500,732746888,1580,1580,1580,1580,0
20230728,154400,732746888,1580,1580,1580,1580,0
20230728,154300,732746888,1580,1580,1580,1580,0
20230728,154200,732746888,1580,1580,1580,1580,20042
20230728,154100,732746888,1580,1580,1580,1580,0
20230728,154000,732746888,1580,1580,1580,1580,0
20230728,153900,732746888,1580,1580,1580,1580,0
20230728,153800,732746888,1580,1580,1580,1580,0
20230728,153700,732746888,1580,1580,1580,1580,0
20230728,153600,732746888,1580,1580,1580,1580,0
20230728,153500,732746888,1580,1580,1580,1580,0
20230728,153400,732746888,1580,1580,1580,1580,0
20230728,153300,732746888,1580,1580,1580,1580,0
20230728,153200,732746888,1580,1580,1580,1580,0
20230728,153100,732746888,1580,1580,1580,1580,0
20230728,153000,732746888,1580,1580,1580,1580,20042
20230728,152900,701080528,1571,1571,1571,1571,0
20230728,152800,701080528,1571,1571,1571,1571,0
20230728,152700,701080528,1571,1571,1571,1571,0
20230728,152600,701080528,1571,1571,1571,1571,0
20230728,152500,701080528,1571,1571,1571,1571,0
20230728,152400,701080528,1571,1571,1571,1571,0
20230728,152300,701080528,1571,1571,1571,1571,0
20230728,152200,701080528,1571,1571,1571,1571,0
20230728,152100,701080528,1571,1571,1571,1571,0
20230728,152000,701080528,1571,1571,1571,1571,0
20230728,151900,701080528,1571,1568,1571,1564,34952
20230728,151800,646215508,1569,1567,1569,1567,2026
20230728,151700,643039659,1568,1564,1568,1562,8592
20230728,151600,629578910,1564,1563,1564,1562,1324
20230728,151500,627510816,1566,1563,1566,1563,4549
20230728,151400,620392499,1563,1559,1563,1557,9426
20230728,151300,605679367,1559,1557,1559,1555,1076
20230728,151200,604004118,1555,1555,1557,1555,644
20230728,151100,603002556,1557,1555,1557,1550,1523
20230728,151000,600633792,1556,1550,1556,1548,4454
20230728,150900,593718116,1554,1556,1556,1548,1397
20230728,150800,591547131,1558,1561,1561,1548,1767
20230728,150700,588811680,1561,1556,1561,1547,1798
20230728,150600,586022487,1562,1563,1563,1556,1901
20230728,150500,583061356,1560,1560,1563,1554,4063
20230728,150400,576724910,1563,1561,1564,1554,1027
20230728,150300,575122762,1565,1559,1565,1558,5296
20230728,150200,566863410,1559,1554,1559,1552,16032
20230728,150100,541899293,1556,1556,1557,1554,755
20230728,150000,540723847,1558,1555,1560,1548,25701
20230728,145900,500738210,1550,1554,1555,1545,20143
20230728,145800,469450037,1558,1558,1558,1558,0
20230728,145700,469450037,1558,1557,1558,1557,4924
20230728,145600,461779128,1556,1546,1556,1546,11411
20230728,145500,444045507,1553,1554,1554,1545,4335
20230728,145400,437347423,1545,1540,1554,1540,13710
20230728,145300,416162333,1541,1528,1541,1528,20817
20230728,145200,384285561,1527,1521,1527,1521,4640
20230728,145100,377212426,1521,1520,1521,1520,2051
20230728,145000,374094895,1520,1518,1521,1518,2027
20230728,144900,371013958,1518,1519,1520,1518,2510
20230728,144800,367200458,1519,1514,1520,1513,15189
20230728,144700,344125237,1510,1509,1515,1509,2526
20230728,144600,340299113,1511,1509,1511,1509,43
20230728,144500,340234181,1511,1509,1511,1509,111
20230728,144400,340066654,1514,1511,1514,1511,276
20230728,144300,339649540,1511,1510,1512,1500,2248
20230728,144200,336263246,1510,1507,1510,1498,1168
20230728,144100,334503730,1507,1506,1507,1506,1723
20230728,144000,331908891,1506,1506,1506,1506,0
20230728,143900,331908891,1506,1505,1506,1505,121
20230728,143800,331726764,1510,1505,1510,1504,10222
20230728,143700,316335334,1506,1506,1506,1506,0
20230728,143600,316335334,1506,1506,1506,1506,0
20230728,143500,316335334,1506,1495,1506,1495,18113
20230728,143400,289180438,1495,1492,1495,1492,7671
20230728,143300,277721302,1492,1485,1492,1480,6
20230728,143200,277712405,1494,1486,1495,1486,23992
20230728,143100,241896745,1486,1486,1486,1486,100
20230728,143000,241748145,1486,1486,1486,1486,155
20230728,142900,241517815,1485,1485,1485,1485,2098
20230728,142800,238402285,1487,1485,1487,1485,3136
20230728,142700,233745233,1486,1485,1486,1485,217
20230728,142600,233422987,1485,1485,1485,1485,693
20230728,142500,232393882,1485,1485,1485,1485,0
20230728,142400,232393882,1485,1485,1485,1485,0
20230728,142300,232393882,1485,1485,1485,1485,0
20230728,142200,232393882,1485,1485,1485,1485,0
20230728,142100,232393882,1485,1485,1485,1485,0
20230728,142000,232393882,1485,1484,1485,1484,2
20230728,141900,232390913,1484,1484,1484,1484,0
20230728,141800,232390913,1484,1484,1484,1484,2
20230728,141700,232387945,1484,1484,1484,1484,6
20230728,141600,232379041,1484,1484,1484,1484,68
20230728,141500,232278129,1484,1484,1484,1484,18
20230728,141400,232251417,1485,1485,1485,1485,500
20230728,141300,231508917,1485,1485,1485,1485,0
20230728,141200,231508917,1485,1485,1485,1485,0
20230728,141100,231508917,1485,1485,1485,1485,0
20230728,141000,231508917,1485,1485,1485,1485,0
20230728,140900,231508917,1485,1485,1485,1485,0
20230728,140800,231508917,1485,1485,1485,1485,0
20230728,140700,231508917,1485,1485,1485,1485,0
20230728,140600,231508917,1485,1485,1485,1485,0
20230728,140500,231508917,1485,1485,1485,1485,0
20230728,140400,231508917,1485,1485,1485,1485,0
20230728,140300,231508917,1485,1485,1485,1485,0
20230728,140200,231508917,1485,1485,1485,1485,0
20230728,140100,231508917,1485,1485,1485,1485,0
20230728,140000,231508917,1485,1485,1485,1485,0
20230728,135900,231508917,1485,1485,1485,1485,0
20230728,135800,231508917,1485,1485,1485,1485,0
20230728,135700,231508917,1485,1485,1485,1485,0
20230728,135600,231508917,1485,1485,1485,1485,0
20230728,135500,231508917,1485,1485,1485,1485,0
20230728,135400,231508917,1485,1485,1485,1485,0
20230728,135300,231508917,1485,1485,1485,1485,0
20230728,135200,231508917,1485,1485,1485,1485,1
20230728,135100,231507432,1476,1476,1476,1476,0
20230728,135000,231507432,1476,1476,1476,1476,108
20230728,134900,231348024,1486,1486,1486,1486,0
20230728,134800,231348024,1486,1485,1486,1485,502
20230728,134700,230602183,1479,1479,1479,1479,20
20230728,134600,230572603,1480,1480,1480,1480,100
20230728,134500,230424603,1485,1485,1485,1485,0
20230728,134400,230424603,1485,1485,1485,1485,0
20230728,134300,230424603,1485,1485,1485,1485,0
20230728,134200,230424603,1485,1485,1485,1485,0
20230728,134100,230424603,1485,1485,1485,1485,5
20230728,134000,230417178,1485,1485,1485,1485,0
20230728,133900,230417178,1485,1485,1485,1485,10
20230728,133800,230402328,1485,1485,1485,1485,2
20230728,133700,230399358,1480,1480,1480,1480,100
20230728,133600,230251358,1480,1480,1480,1480,100
20230728,133500,230103358,1480,1480,1480,1480,360
20230728,133400,229570558,1485,1481,1485,1480,1001
20230728,133300,228088825,1485,1485,1485,1485,0
20230728,133200,228088825,1485,1485,1485,1485,0
20230728,133100,228088825,1485,1486,1486,1485,1302
20230728,133000,226154055,1486,1486,1486,1486,4
20230728,132900,226148111,1486,1485,1486,1485,14
20230728,132800,226127311,1486,1485,1486,1485,6
20230728,132700,226118398,1486,1485,1486,1485,100
20230728,132600,225969883,1486,1486,1486,1486,0
20230728,132500,225969883,1486,1486,1486,1486,0
20230728,132400,225969883,1486,1486,1486,1486,0
20230728,132300,225969883,1486,1488,1488,1486,3382
20230728,132200,220944224,1487,1488,1488,1487,331
20230728,132100,220451960,1488,1488,1488,1488,7
20230728,132000,220441544,1489,1489,1489,1489,0
20230728,131900,220441544,1489,1489,1489,1489,0
20230728,131800,220441544,1489,1489,1489,1489,20
20230728,131700,220411764,1489,1489,1489,1489,0
20230728,131600,220411764,1489,1489,1489,1489,0
20230728,131500,220411764,1489,1489,1489,1489,6
20230728,131400,220402830,1482,1482,1482,1482,0
20230728,131300,220402830,1482,1482,1482,1482,18
20230728,131200,220376154,1482,1482,1482,1482,1
20230728,131100,220374672,1491,1491,1491,1491,0
20230728,131000,220374672,1491,1491,1491,1491,0
20230728,130900,220374672,1491,1491,1491,1491,11
20230728,130800,220358271,1491,1491,1491,1491,1
20230728,130700,220356780,1488,1488,1488,1488,0
20230728,130600,220356780,1488,1488,1488,1488,20
20230728,130500,220327020,1482,1482,1482,1482,9
20230728,130400,220313682,1488,1488,1488,1488,0
20230728,130300,220313682,1488,1488,1488,1488,0
20230728,130200,220313682,1488,1488,1488,1488,0
20230728,130100,220313682,1488,1488,1488,1488,0
20230728,130000,220313682,1488,1488,1488,1488,0
20230728,125900,220313682,1488,1488,1488,1488,0
20230728,125800,220313682,1488,1488,1488,1488,0
20230728,125700,220313682,1488,1488,1488,1488,0
20230728,125600,220313682,1488,1488,1488,1488,0
20230728,125500,220313682,1488,1488,1488,1488,0
20230728,125400,220313682,1488,1488,1488,1488,20
20230728,125300,220283922,1489,1489,1489,1489,1
20230728,125200,220282433,1489,1490,1490,1489,511
20230728,125100,219521553,1491,1489,1491,1489,184
20230728,125000,219247534,1489,1489,1489,1489,4365
20230728,124900,212748049,1490,1490,1490,1490,18
20230728,124800,212721229,1491,1491,1491,1491,0
20230728,124700,212721229,1491,1484,1491,1483,5471
20230728,124600,204580069,1486,1485,1486,1485,17
20230728,124500,204554821,1480,1480,1480,1480,0
20230728,124400,204554821,1480,1480,1480,1480,407
20230728,124300,203952461,1480,1480,1480,1480,0
20230728,124200,203952461,1480,1480,1480,1480,0
20230728,124100,203952461,1480,1480,1480,1480,0
20230728,124000,203952461,1480,1480,1480,1480,1
20230728,123900,203950981,1480,1480,1480,1480,0
20230728,123800,203950981,1480,1480,1480,1480,0
20230728,123700,203950981,1480,1480,1480,1480,0
20230728,123600,203950981,1480,1480,1480,1480,191
20230728,123500,203668301,1486,1486,1486,1486,0
20230728,123400,203668301,1486,1486,1486,1486,0
20230728,123300,203668301,1486,1486,1486,1486,0
20230728,123200,203668301,1486,1486,1486,1486,0
20230728,123100,203668301,1486,1485,1486,1485,658
20230728,123000,202690956,1476,1476,1476,1476,0
20230728,122900,202690956,1476,1476,1476,1476,50
20230728,122800,202617156,1476,1476,1476,1476,0
20230728,122700,202617156,1476,1476,1476,1476,0
20230728,122600,202617156,1476,1476,1476,1476,0
20230728,122500,202617156,1476,1476,1476,1476,0
20230728,122400,202617156,1476,1476,1476,1476,0
20230728,122300,202617156,1476,1476,1476,1476,0
20230728,122200,202617156,1476,1476,1476,1476,400
20230728,122100,202026756,1476,1481,1481,1476,461
20230728,122000,201345320,1481,1481,1481,1481,600
20230728,121900,200456720,1483,1483,1483,1483,3
20230728,121800,200452271,1483,1481,1483,1481,516
20230728,121700,199687823,1481,1481,1481,1481,30
20230728,121600,199643393,1483,1483,1483,1483,4
20230728,121500,199637461,1483,1483,1483,1483,0
20230728,121400,199637461,1483,1483,1483,1483,20
20230728,121300,199607801,1483,1483,1483,1483,2
20230728,121200,199604835,1484,1482,1484,1482,75
20230728,121100,199493635,1482,1482,1482,1482,0
20230728,121000,199493635,1482,1482,1482,1482,0
20230728,120900,199493635,1482,1482,1482,1482,0
20230728,120800,199493635,1482,1482,1482,1482,100
20230728,120700,199345435,1485,1485,1485,1485,0
20230728,120600,199345435,1485,1485,1485,1485,12
20230728,120500,199327615,1490,1490,1490,1490,0
20230728,120400,199327615,1490,1490,1490,1490,0
20230728,120300,199327615,1490,1490,1490,1490,0
20230728,120200,199327615,1490,1490,1490,1490,0
20230728,120100,199327615,1490,1490,1490,1490,0
20230728,120000,199327615,1490,1490,1490,1490,0
20230728,115900,199327615,1490,1490,1490,1490,0
20230728,115800,199327615,1490,1490,1490,1490,1
20230728,115700,199326125,1490,1490,1490,1490,63
20230728,115600,199232255,1490,1478,1492,1478,14654
20230728,115500,177500584,1478,1476,1478,1476,3
20230728,115400,177496153,1473,1473,1473,1473,0
20230728,115300,177496153,1473,1473,1473,1473,0
20230728,115200,177496153,1473,1475,1475,1473,2286
20230728,115100,174124816,1475,1469,1475,1469,9480
20230728,115000,160154228,1469,1469,1469,1469,0
20230728,114900,160154228,1469,1469,1469,1469,0
20230728,114800,160154228,1469,1469,1469,1469,0
20230728,114700,160154228,1469,1469,1469,1469,0
20230728,114600,160154228,1469,1469,1469,1469,0
20230728,114500,160154228,1469,1469,1469,1469,0
20230728,114400,160154228,1469,1469,1469,1469,0
20230728,114300,160154228,1469,1469,1469,1469,0
20230728,114200,160154228,1469,1469,1469,1469,0
20230728,114100,160154228,1469,1469,1469,1469,0
20230728,114000,160154228,1469,1469,1469,1469,0
20230728,113900,160154228,1469,1469,1469,1469,0
20230728,113800,160154228,1469,1469,1469,1469,0
20230728,113700,160154228,1469,1468,1469,1468,2
20230728,113600,160151291,1468,1468,1468,1468,0
20230728,113500,160151291,1468,1468,1468,1468,0
20230728,113400,160151291,1468,1468,1468,1468,0
20230728,113300,160151291,1468,1464,1468,1464,1920
20230728,113200,157335668,1464,1462,1464,1462,1589
20230728,113100,155011272,1466,1466,1466,1466,0
20230728,113000,155011272,1466,1462,1466,1462,4022
20230728,112900,149125099,1462,1462,1462,1462,0
20230728,112800,149125099,1462,1462,1462,1462,0
20230728,112700,149125099,1462,1461,1462,1461,1290
20230728,112600,147240119,1461,1461,1461,1461,0
20230728,112500,147240119,1461,1453,1461,1453,366
20230728,112400,146707393,1461,1461,1461,1461,2
20230728,112300,146704471,1461,1461,1461,1461,0
20230728,112200,146704471,1461,1461,1461,1461,0
20230728,112100,146704471,1461,1461,1461,1461,50
20230728,112000,146631421,1461,1460,1461,1460,446
20230728,111900,145979884,1460,1460,1460,1460,431
20230728,111800,145350624,1461,1459,1461,1459,1920
20230728,111700,142547522,1459,1457,1460,1452,4521
20230728,111600,135974200,1459,1461,1461,1458,300
20230728,111500,135536496,1460,1452,1460,1452,751
20230728,111400,134444242,1452,1452,1452,1452,300
20230728,111300,134008642,1460,1455,1460,1453,1603
20230728,111200,131678562,1452,1452,1452,1452,700
20230728,111100,130662162,1460,1460,1460,1460,0
20230728,111000,130662162,1460,1459,1460,1452,1416
20230728,110900,128605317,1452,1453,1453,1452,1000
20230728,110800,127152827,1460,1460,1460,1460,0
20230728,110700,127152827,1460,1460,1460,1460,0
20230728,110600,127152827,1460,1450,1460,1450,1001
20230728,110500,125701367,1450,1450,1450,1450,0
20230728,110400,125701367,1450,1452,1452,1450,11650
20230728,110300,108805571,1460,1460,1460,1460,1
20230728,110200,108804111,1459,1459,1459,1459,0
20230728,110100,108804111,1459,1459,1459,1459,1
20230728,110000,108802652,1460,1459,1460,1459,58
20230728,105900,108718002,1460,1460,1460,1459,795
20230728,105800,107557470,1464,1464,1464,1464,0
20230728,105700,107557470,1464,1464,1464,1464,0
20230728,105600,107557470,1464,1464,1464,1464,0
20230728,105500,107557470,1464,1464,1464,1464,0
20230728,105400,107557470,1464,1464,1464,1464,0
20230728,105300,107557470,1464,1464,1464,1464,0
20230728,105200,107557470,1464,1464,1464,1464,0
20230728,105100,107557470,1464,1464,1464,1464,0
20230728,105000,107557470,1464,1464,1464,1464,0
20230728,104900,107557470,1464,1464,1464,1464,0
20230728,104800,107557470,1464,1464,1464,1464,0
20230728,104700,107557470,1464,1464,1464,1464,0
20230728,104600,107557470,1464,1464,1464,1464,0
20230728,104500,107557470,1464,1456,1465,1456,1162
20230728,104400,105855231,1465,1465,1465,1465,0
20230728,104300,105855231,1465,1465,1465,1465,0
20230728,104200,105855231,1465,1465,1465,1465,0
20230728,104100,105855231,1465,1465,1465,1465,0
20230728,104000,105855231,1465,1463,1465,1460,2003
20230728,103900,102930796,1466,1466,1466,1466,0
20230728,103800,102930796,1466,1466,1466,1466,0
20230728,103700,102930796,1466,1465,1466,1465,14
20230728,103600,102910283,1466,1465,1466,1465,318
20230728,103500,102444410,1468,1468,1468,1468,0
20230728,103400,102444410,1468,1468,1468,1468,0
20230728,103300,102444410,1468,1468,1468,1468,10
20230728,103200,102429730,1465,1465,1465,1465,55
20230728,103100,102349155,1469,1465,1469,1465,1001
20230728,103000,100882686,1465,1465,1465,1465,500
20230728,102900,100150186,1470,1470,1470,1470,5
20230728,102800,100142836,1472,1472,1472,1472,0
20230728,102700,100142836,1472,1472,1472,1472,0
20230728,102600,100142836,1472,1472,1472,1472,1
20230728,102500,100141364,1471,1470,1471,1470,136
20230728,102400,99941434,1470,1470,1470,1470,2
20230728,102300,99938494,1465,1465,1465,1465,0
20230728,102200,99938494,1465,1465,1465,1465,0
20230728,102100,99938494,1465,1474,1474,1465,4
20230728,102000,99932625,1475,1464,1475,1464,3513
20230728,101900,94778682,1463,1463,1463,1463,238
20230728,101800,94430488,1462,1459,1462,1459,8700
20230728,101700,81723120,1458,1458,1458,1458,69
20230728,101600,81622518,1459,1459,1459,1459,0
20230728,101500,81622518,1459,1459,1459,1459,0
20230728,101400,81622518,1459,1459,1459,1459,1
20230728,101300,81621059,1458,1458,1458,1458,1000
20230728,101200,80163059,1458,1457,1458,1457,2093
20230728,101100,77112556,1456,1448,1456,1448,3472
20230728,101000,72074242,1441,1441,1441,1441,330
20230728,100900,71598712,1448,1448,1448,1448,0
20230728,100800,71598712,1448,1448,1448,1448,0
20230728,100700,71598712,1448,1448,1448,1448,0
20230728,100600,71598712,1448,1448,1448,1448,1
20230728,100500,71597264,1448,1448,1448,1448,6
20230728,100400,71588576,1447,1448,1448,1447,1483
20230728,100300,69442575,1452,1452,1452,1452,0
20230728,100200,69442575,1452,1452,1452,1452,0
20230728,100100,69442575,1452,1452,1452,1452,0
20230728,100000,69442575,1452,1452,1452,1452,0
20230728,095900,69442575,1452,1452,1452,1452,0
20230728,095800,69442575,1452,1452,1452,1452,0
20230728,095700,69442575,1452,1452,1452,1452,0
20230728,095600,69442575,1452,1452,1452,1452,0
20230728,095500,69442575,1452,1452,1452,1452,0
20230728,095400,69442575,1452,1452,1452,1452,0
20230728,095300,69442575,1452,1452,1452,1452,0
20230728,095200,69442575,1452,1452,1452,1452,4
20230728,095100,69436767,1454,1454,1454,1454,0
20230728,095000,69436767,1454,1454,1454,1454,0
20230728,094900,69436767,1454,1454,1454,1454,1
20230728,094800,69435313,1445,1445,1445,1445,0
20230728,094700,69435313,1445,1445,1445,1445,0
20230728,094600,69435313,1445,1445,1445,1445,0
20230728,094500,69435313,1445,1445,1445,1445,500
20230728,094400,68712813,1445,1436,1445,1436,5239
20230728,094300,61189589,1437,1445,1445,1437,4190
20230728,094200,55152192,1445,1448,1448,1445,121
20230728,094100,54977317,1458,1448,1458,1448,212
20230728,094000,54670321,1448,1453,1453,1448,919
20230728,093900,53339585,1458,1458,1458,1458,5
20230728,093800,53332295,1458,1458,1458,1458,0
20230728,093700,53332295,1458,1458,1458,1458,0
20230728,093600,53332295,1458,1458,1458,1458,1
20230728,093500,53330837,1458,1458,1458,1458,13
20230728,093400,53311883,1458,1458,1458,1458,0
20230728,093300,53311883,1458,1458,1458,1458,0
20230728,093200,53311883,1458,1458,1458,1458,2100
20230728,093100,50250083,1458,1458,1458,1458,10
20230728,093000,50235503,1460,1460,1461,1460,700
20230728,092900,49213500,1462,1462,1462,1462,0
20230728,092800,49213500,1462,1462,1462,1462,0
20230728,092700,49213500,1462,1462,1462,1462,4
20230728,092600,49207652,1463,1461,1463,1461,4
20230728,092500,49201806,1463,1462,1463,1462,100
20230728,092400,49055526,1463,1463,1463,1463,0
20230728,092300,49055526,1463,1463,1463,1463,0
20230728,092200,49055526,1463,1463,1463,1462,188
20230728,092100,48780484,1464,1464,1464,1464,360
20230728,092000,48253444,1464,1464,1464,1464,128
20230728,091900,48066052,1464,1464,1464,1464,60
20230728,091800,47978212,1464,1458,1464,1458,2693
20230728,091700,44050539,1455,1460,1461,1455,1987
20230728,091600,41155107,1461,1476,1476,1460,591
20230728,091500,40290656,1464,1467,1479,1464,1886
20230728,091400,37502902,1479,1449,1480,1448,20503
20230728,091300,7672339,1449,1449,1449,1449,200
20230728,091200,7382539,1450,1445,1450,1445,11
20230728,091100,7366629,1445,1440,1445,1440,3030
20230728,091000,2992929,1435,1435,1435,1435,74
20230728,090900,2886739,1432,1432,1432,1432,2
20230728,090800,2883875,1431,1431,1431,1431,1
20230728,090700,2882444,1425,1421,1425,1421,362
20230728,090600,2367742,1419,1419,1419,1419,62
20230728,090500,2279764,1420,1420,1420,1420,0
20230728,090400,2279764,1420,1420,1420,1420,0
20230728,090300,2279764,1420,1420,1420,1420,1
20230728,090200,2278344,1417,1417,1417,1417,0
20230728,090100,2278344,1417,1417,1417,1417,0
20230728,090000,2278344,1417,1417,1417,1416,1608