KissMeData/092220/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194300,2944041439,1804,1804,1804,1804,23980
20230728,194200,2944041439,1804,1804,1804,1804,0
20230728,194100,2944041439,1804,1804,1804,1804,0
20230728,194000,2944041439,1804,1804,1804,1804,0
20230728,193900,2944041439,1804,1804,1804,1804,0
20230728,193800,2944041439,1804,1804,1804,1804,0
20230728,193700,2944041439,1804,1804,1804,1804,0
20230728,193600,2944041439,1804,1804,1804,1804,0
20230728,193500,2944041439,1804,1804,1804,1804,0
20230728,193400,2944041439,1804,1804,1804,1804,0
20230728,193300,2944041439,1804,1804,1804,1804,0
20230728,193200,2944041439,1804,1804,1804,1804,0
20230728,193100,2944041439,1804,1804,1804,1804,0
20230728,193000,2944041439,1804,1804,1804,1804,0
20230728,192900,2944041439,1804,1804,1804,1804,0
20230728,192800,2944041439,1804,1804,1804,1804,0
20230728,192700,2944041439,1804,1804,1804,1804,0
20230728,192600,2944041439,1804,1804,1804,1804,0
20230728,192500,2944041439,1804,1804,1804,1804,0
20230728,192400,2944041439,1804,1804,1804,1804,0
20230728,192300,2944041439,1804,1804,1804,1804,0
20230728,192200,2944041439,1804,1804,1804,1804,0
20230728,192100,2944041439,1804,1804,1804,1804,0
20230728,192000,2944041439,1804,1804,1804,1804,0
20230728,191900,2944041439,1804,1804,1804,1804,0
20230728,191800,2944041439,1804,1804,1804,1804,0
20230728,191700,2944041439,1804,1804,1804,1804,0
20230728,191600,2944041439,1804,1804,1804,1804,0
20230728,191500,2944041439,1804,1804,1804,1804,0
20230728,191400,2944041439,1804,1804,1804,1804,0
20230728,191300,2944041439,1804,1804,1804,1804,23980
20230728,191200,2944041439,1804,1804,1804,1804,0
20230728,191100,2944041439,1804,1804,1804,1804,0
20230728,191000,2944041439,1804,1804,1804,1804,0
20230728,190900,2944041439,1804,1804,1804,1804,0
20230728,190800,2944041439,1804,1804,1804,1804,0
20230728,190700,2944041439,1804,1804,1804,1804,0
20230728,190600,2944041439,1804,1804,1804,1804,0
20230728,190500,2944041439,1804,1804,1804,1804,0
20230728,190400,2944041439,1804,1804,1804,1804,0
20230728,190300,2944041439,1804,1804,1804,1804,0
20230728,190200,2944041439,1804,1804,1804,1804,0
20230728,190100,2944041439,1804,1804,1804,1804,0
20230728,190000,2944041439,1804,1804,1804,1804,0
20230728,185900,2944041439,1804,1804,1804,1804,0
20230728,185800,2944041439,1804,1804,1804,1804,0
20230728,185700,2944041439,1804,1804,1804,1804,0
20230728,185600,2944041439,1804,1804,1804,1804,0
20230728,185500,2944041439,1804,1804,1804,1804,0
20230728,185400,2944041439,1804,1804,1804,1804,0
20230728,185300,2944041439,1804,1804,1804,1804,0
20230728,185200,2944041439,1804,1804,1804,1804,0
20230728,185100,2944041439,1804,1804,1804,1804,0
20230728,185000,2944041439,1804,1804,1804,1804,0
20230728,184900,2944041439,1804,1804,1804,1804,0
20230728,184800,2944041439,1804,1804,1804,1804,0
20230728,184700,2944041439,1804,1804,1804,1804,0
20230728,184600,2944041439,1804,1804,1804,1804,0
20230728,184500,2944041439,1804,1804,1804,1804,0
20230728,184400,2944041439,1804,1804,1804,1804,0
20230728,184300,2944041439,1804,1804,1804,1804,23980
20230728,184200,2944041439,1804,1804,1804,1804,0
20230728,184100,2944041439,1804,1804,1804,1804,0
20230728,184000,2944041439,1804,1804,1804,1804,0
20230728,183900,2944041439,1804,1804,1804,1804,0
20230728,183800,2944041439,1804,1804,1804,1804,0
20230728,183700,2944041439,1804,1804,1804,1804,0
20230728,183600,2944041439,1804,1804,1804,1804,0
20230728,183500,2944041439,1804,1804,1804,1804,0
20230728,183400,2944041439,1804,1804,1804,1804,0
20230728,183300,2944041439,1804,1804,1804,1804,0
20230728,183200,2944041439,1804,1804,1804,1804,0
20230728,183100,2944041439,1804,1804,1804,1804,0
20230728,183000,2944041439,1804,1804,1804,1804,0
20230728,182900,2944041439,1804,1804,1804,1804,0
20230728,182800,2944041439,1804,1804,1804,1804,0
20230728,182700,2944041439,1804,1804,1804,1804,0
20230728,182600,2944041439,1804,1804,1804,1804,0
20230728,182500,2944041439,1804,1804,1804,1804,0
20230728,182400,2944041439,1804,1804,1804,1804,0
20230728,182300,2944041439,1804,1804,1804,1804,0
20230728,182200,2944041439,1804,1804,1804,1804,0
20230728,182100,2944041439,1804,1804,1804,1804,0
20230728,182000,2944041439,1804,1804,1804,1804,0
20230728,181900,2944041439,1804,1804,1804,1804,0
20230728,181800,2944041439,1804,1804,1804,1804,0
20230728,181700,2944041439,1804,1804,1804,1804,0
20230728,181600,2944041439,1804,1804,1804,1804,0
20230728,181500,2944041439,1804,1804,1804,1804,0
20230728,181400,2944041439,1804,1804,1804,1804,0
20230728,181300,2944041439,1804,1804,1804,1804,23980
20230728,181200,2944041439,1804,1804,1804,1804,0
20230728,181100,2944041439,1804,1804,1804,1804,0
20230728,181000,2944041439,1804,1804,1804,1804,0
20230728,180900,2944041439,1804,1804,1804,1804,0
20230728,180800,2944041439,1804,1804,1804,1804,0
20230728,180700,2944041439,1804,1804,1804,1804,0
20230728,180600,2944041439,1804,1804,1804,1804,0
20230728,180500,2944041439,1804,1804,1804,1804,0
20230728,180400,2944041439,1804,1804,1804,1804,0
20230728,180300,2944041439,1804,1804,1804,1804,0
20230728,180200,2944041439,1804,1804,1804,1804,0
20230728,180100,2944041439,1804,1804,1804,1804,0
20230728,180000,2944041439,1804,1804,1804,1804,0
20230728,175900,2944041439,1804,1804,1804,1804,0
20230728,175800,2944041439,1804,1804,1804,1804,0
20230728,175700,2944041439,1804,1804,1804,1804,0
20230728,175600,2944041439,1804,1804,1804,1804,0
20230728,175500,2944041439,1804,1804,1804,1804,0
20230728,175400,2944041439,1804,1804,1804,1804,0
20230728,175300,2944041439,1804,1804,1804,1804,0
20230728,175200,2944041439,1804,1804,1804,1804,0
20230728,175100,2944041439,1804,1804,1804,1804,0
20230728,175000,2944041439,1804,1804,1804,1804,0
20230728,174900,2944041439,1804,1804,1804,1804,0
20230728,174800,2944041439,1804,1804,1804,1804,0
20230728,174700,2944041439,1804,1804,1804,1804,0
20230728,174600,2944041439,1804,1804,1804,1804,0
20230728,174500,2944041439,1804,1804,1804,1804,0
20230728,174400,2944041439,1804,1804,1804,1804,0
20230728,174300,2944041439,1804,1804,1804,1804,23980
20230728,174200,2944041439,1804,1804,1804,1804,0
20230728,174100,2944041439,1804,1804,1804,1804,0
20230728,174000,2944041439,1804,1804,1804,1804,0
20230728,173900,2944041439,1804,1804,1804,1804,0
20230728,173800,2944041439,1804,1804,1804,1804,0
20230728,173700,2944041439,1804,1804,1804,1804,0
20230728,173600,2944041439,1804,1804,1804,1804,0
20230728,173500,2944041439,1804,1804,1804,1804,0
20230728,173400,2944041439,1804,1804,1804,1804,0
20230728,173300,2944041439,1804,1804,1804,1804,0
20230728,173200,2944041439,1804,1804,1804,1804,0
20230728,173100,2944041439,1804,1804,1804,1804,0
20230728,173000,2944041439,1804,1804,1804,1804,0
20230728,172900,2944041439,1804,1804,1804,1804,0
20230728,172800,2944041439,1804,1804,1804,1804,0
20230728,172700,2944041439,1804,1804,1804,1804,0
20230728,172600,2944041439,1804,1804,1804,1804,0
20230728,172500,2944041439,1804,1804,1804,1804,0
20230728,172400,2944041439,1804,1804,1804,1804,0
20230728,172300,2944041439,1804,1804,1804,1804,0
20230728,172200,2944041439,1804,1804,1804,1804,0
20230728,172100,2944041439,1804,1804,1804,1804,0
20230728,172000,2944041439,1804,1804,1804,1804,0
20230728,171900,2944041439,1804,1804,1804,1804,0
20230728,171800,2944041439,1804,1804,1804,1804,0
20230728,171700,2944041439,1804,1804,1804,1804,0
20230728,171600,2944041439,1804,1804,1804,1804,0
20230728,171500,2944041439,1804,1804,1804,1804,0
20230728,171400,2944041439,1804,1804,1804,1804,0
20230728,171300,2944041439,1804,1804,1804,1804,23980
20230728,171200,2944041439,1804,1804,1804,1804,0
20230728,171100,2944041439,1804,1804,1804,1804,0
20230728,171000,2944041439,1804,1804,1804,1804,0
20230728,170900,2944041439,1804,1804,1804,1804,0
20230728,170800,2944041439,1804,1804,1804,1804,0
20230728,170700,2944041439,1804,1804,1804,1804,0
20230728,170600,2944041439,1804,1804,1804,1804,0
20230728,170500,2944041439,1804,1804,1804,1804,0
20230728,170400,2944041439,1804,1804,1804,1804,0
20230728,170300,2944041439,1804,1804,1804,1804,0
20230728,170200,2944041439,1804,1804,1804,1804,0
20230728,170100,2944041439,1804,1804,1804,1804,0
20230728,170000,2944041439,1804,1804,1804,1804,0
20230728,165900,2944041439,1804,1804,1804,1804,0
20230728,165800,2944041439,1804,1804,1804,1804,0
20230728,165700,2944041439,1804,1804,1804,1804,0
20230728,165600,2944041439,1804,1804,1804,1804,0
20230728,165500,2944041439,1804,1804,1804,1804,0
20230728,165400,2944041439,1804,1804,1804,1804,0
20230728,165300,2944041439,1804,1804,1804,1804,0
20230728,165200,2944041439,1804,1804,1804,1804,0
20230728,165100,2944041439,1804,1804,1804,1804,0
20230728,165000,2944041439,1804,1804,1804,1804,0
20230728,164900,2944041439,1804,1804,1804,1804,0
20230728,164800,2944041439,1804,1804,1804,1804,0
20230728,164700,2944041439,1804,1804,1804,1804,0
20230728,164600,2944041439,1804,1804,1804,1804,0
20230728,164500,2944041439,1804,1804,1804,1804,0
20230728,164400,2944041439,1804,1804,1804,1804,0
20230728,164300,2944041439,1804,1804,1804,1804,23980
20230728,164200,2944041439,1804,1804,1804,1804,0
20230728,164100,2944041439,1804,1804,1804,1804,0
20230728,164000,2944041439,1804,1804,1804,1804,0
20230728,163900,2944041439,1804,1804,1804,1804,0
20230728,163800,2944041439,1804,1804,1804,1804,0
20230728,163700,2944041439,1804,1804,1804,1804,0
20230728,163600,2944041439,1804,1804,1804,1804,0
20230728,163500,2944041439,1804,1804,1804,1804,0
20230728,163400,2944041439,1804,1804,1804,1804,0
20230728,163300,2944041439,1804,1804,1804,1804,0
20230728,163200,2944041439,1804,1804,1804,1804,0
20230728,163100,2944041439,1804,1804,1804,1804,0
20230728,163000,2944041439,1804,1804,1804,1804,0
20230728,162900,2944041439,1804,1804,1804,1804,0
20230728,162800,2944041439,1804,1804,1804,1804,0
20230728,162700,2944041439,1804,1804,1804,1804,0
20230728,162600,2944041439,1804,1804,1804,1804,0
20230728,162500,2944041439,1804,1804,1804,1804,0
20230728,162400,2944041439,1804,1804,1804,1804,0
20230728,162300,2944041439,1804,1804,1804,1804,0
20230728,162200,2944041439,1804,1804,1804,1804,0
20230728,162100,2944041439,1804,1804,1804,1804,0
20230728,162000,2944041439,1804,1804,1804,1804,0
20230728,161900,2944041439,1804,1804,1804,1804,0
20230728,161800,2944041439,1804,1804,1804,1804,0
20230728,161700,2944041439,1804,1804,1804,1804,0
20230728,161600,2944041439,1804,1804,1804,1804,0
20230728,161500,2944041439,1804,1804,1804,1804,0
20230728,161400,2944041439,1804,1804,1804,1804,0
20230728,161300,2944041439,1804,1804,1804,1804,23980
20230728,161200,2944041439,1804,1804,1804,1804,0
20230728,161100,2944041439,1804,1804,1804,1804,0
20230728,161000,2944041439,1804,1804,1804,1804,0
20230728,160900,2944041439,1804,1804,1804,1804,0
20230728,160800,2944041439,1804,1804,1804,1804,0
20230728,160700,2944041439,1804,1804,1804,1804,0
20230728,160600,2944041439,1804,1804,1804,1804,0
20230728,160500,2944041439,1804,1804,1804,1804,0
20230728,160400,2944041439,1804,1804,1804,1804,0
20230728,160300,2944041439,1804,1804,1804,1804,0
20230728,160200,2944041439,1804,1804,1804,1804,0
20230728,160100,2944041439,1804,1804,1804,1804,0
20230728,160000,2944041439,1804,1804,1804,1804,0
20230728,155900,2944041439,1804,1804,1804,1804,0
20230728,155800,2944041439,1804,1804,1804,1804,0
20230728,155700,2944041439,1804,1804,1804,1804,0
20230728,155600,2944041439,1804,1804,1804,1804,0
20230728,155500,2944041439,1804,1804,1804,1804,0
20230728,155400,2944041439,1804,1804,1804,1804,0
20230728,155300,2944041439,1804,1804,1804,1804,0
20230728,155200,2944041439,1804,1804,1804,1804,0
20230728,155100,2944041439,1804,1804,1804,1804,0
20230728,155000,2944041439,1804,1804,1804,1804,0
20230728,154900,2944041439,1804,1804,1804,1804,0
20230728,154800,2944041439,1804,1804,1804,1804,0
20230728,154700,2944041439,1804,1804,1804,1804,0
20230728,154600,2944041439,1804,1804,1804,1804,0
20230728,154500,2944041439,1804,1804,1804,1804,0
20230728,154400,2944041439,1804,1804,1804,1804,0
20230728,154300,2944041439,1804,1804,1804,1804,23980
20230728,154200,2944041439,1804,1804,1804,1804,0
20230728,154100,2944041439,1804,1804,1804,1804,0
20230728,154000,2944041439,1804,1804,1804,1804,0
20230728,153900,2944041439,1804,1804,1804,1804,0
20230728,153800,2944041439,1804,1804,1804,1804,0
20230728,153700,2944041439,1804,1804,1804,1804,0
20230728,153600,2944041439,1804,1804,1804,1804,0
20230728,153500,2944041439,1804,1804,1804,1804,0
20230728,153400,2944041439,1804,1804,1804,1804,0
20230728,153300,2944041439,1804,1804,1804,1804,0
20230728,153200,2944041439,1804,1804,1804,1804,0
20230728,153100,2944041439,1804,1804,1804,1804,0
20230728,153000,2944041439,1804,1804,1804,1804,23980
20230728,152900,2900781519,1806,1806,1806,1806,0
20230728,152800,2900781519,1806,1806,1806,1806,0
20230728,152700,2900781519,1806,1806,1806,1806,0
20230728,152600,2900781519,1806,1806,1806,1806,0
20230728,152500,2900781519,1806,1806,1806,1806,0
20230728,152400,2900781519,1806,1806,1806,1806,0
20230728,152300,2900781519,1806,1806,1806,1806,0
20230728,152200,2900781519,1806,1806,1806,1806,0
20230728,152100,2900781519,1806,1806,1806,1806,0
20230728,152000,2900781519,1806,1806,1806,1806,0
20230728,151900,2900781519,1806,1805,1806,1804,16758
20230728,151800,2870531604,1805,1804,1805,1804,1878
20230728,151700,2867141890,1805,1807,1807,1803,26724
20230728,151600,2818908634,1806,1807,1807,1806,1015
20230728,151500,2817075539,1807,1806,1807,1806,1267
20230728,151400,2814787336,1807,1807,1807,1806,1393
20230728,151300,2812270973,1806,1807,1807,1806,1076
20230728,151200,2810327473,1807,1808,1808,1807,2075
20230728,151100,2806577939,1809,1806,1809,1806,2716
20230728,151000,2801664743,1806,1805,1809,1805,18160
20230728,150900,2768880824,1806,1804,1806,1804,11574
20230728,150800,2747989738,1803,1805,1805,1802,5773
20230728,150700,2737582391,1806,1806,1806,1805,7846
20230728,150600,2723413147,1806,1806,1806,1806,352
20230728,150500,2722777435,1806,1805,1806,1804,8372
20230728,150400,2707666181,1808,1808,1808,1808,42
20230728,150300,2707590245,1810,1805,1810,1805,5571
20230728,150200,2697516139,1806,1803,1806,1803,4204
20230728,150100,2689928696,1804,1805,1805,1804,3344
20230728,150000,2683893589,1805,1807,1807,1805,361
20230728,145900,2683241819,1807,1809,1809,1807,1263
20230728,145800,2680958036,1810,1809,1810,1809,2920
20230728,145700,2675673407,1809,1809,1809,1808,55
20230728,145600,2675573914,1810,1807,1810,1806,5835
20230728,145500,2665022508,1806,1809,1809,1806,160
20230728,145400,2664733507,1803,1808,1810,1802,2821
20230728,145300,2659640046,1808,1809,1810,1808,2087
20230728,145200,2655863006,1810,1805,1810,1805,3011
20230728,145100,2650417848,1805,1805,1805,1804,273
20230728,145000,2649925105,1802,1802,1802,1802,1024
20230728,144900,2648079857,1802,1802,1803,1802,2694
20230728,144800,2643225259,1807,1803,1807,1802,552
20230728,144700,2642229105,1801,1805,1805,1801,1800
20230728,144600,2638982792,1802,1802,1805,1800,1312
20230728,144500,2636615869,1802,1800,1802,1800,8246
20230728,144400,2621770539,1800,1800,1802,1800,8694
20230728,144300,2606119419,1800,1804,1804,1800,29737
20230728,144200,2552560526,1804,1803,1805,1803,1098
20230728,144100,2550579850,1805,1804,1805,1803,11306
20230728,144000,2530190505,1805,1807,1807,1805,7144
20230728,143900,2517294956,1807,1806,1807,1806,217
20230728,143800,2516902997,1807,1807,1807,1807,159
20230728,143700,2516615684,1808,1808,1808,1807,794
20230728,143600,2515180292,1808,1806,1808,1805,20356
20230728,143500,2478399768,1806,1807,1807,1806,4441
20230728,143400,2470378724,1807,1807,1807,1806,1366
20230728,143300,2467910526,1807,1807,1808,1807,387
20230728,143200,2467211067,1807,1808,1808,1807,33470
20230728,143100,2406697650,1808,1808,1809,1808,6383
20230728,143000,2395157184,1808,1809,1809,1808,2899
20230728,142900,2389915768,1809,1810,1810,1809,5421
20230728,142800,2380109169,1810,1810,1810,1809,173
20230728,142700,2379796198,1809,1810,1810,1809,176
20230728,142600,2379477810,1809,1809,1810,1809,1045
20230728,142500,2377587404,1809,1809,1809,1809,1718
20230728,142400,2374479542,1809,1810,1810,1809,1134
20230728,142300,2372427161,1810,1809,1810,1809,506
20230728,142200,2371511806,1810,1809,1810,1809,172
20230728,142100,2371200649,1810,1810,1810,1809,645
20230728,142000,2370033358,1810,1811,1811,1808,12932
20230728,141900,2346638237,1810,1811,1812,1810,3958
20230728,141800,2339473246,1811,1811,1811,1810,2467
20230728,141700,2335005816,1811,1810,1811,1810,3805
20230728,141600,2328117196,1809,1809,1809,1808,5354
20230728,141500,2318432497,1809,1809,1809,1808,1605
20230728,141400,2315530141,1809,1808,1809,1808,755
20230728,141300,2314164795,1809,1808,1809,1808,1769
20230728,141200,2310964833,1809,1808,1809,1806,733
20230728,141100,2309639871,1808,1806,1809,1804,10931
20230728,141000,2289908878,1805,1806,1806,1805,4318
20230728,140900,2282113805,1805,1805,1806,1805,1214
20230728,140800,2279922533,1805,1807,1807,1805,7850
20230728,140700,2265742753,1807,1808,1808,1807,2852
20230728,140600,2260588034,1807,1808,1809,1807,4384
20230728,140500,2252662708,1808,1808,1808,1808,319
20230728,140400,2252085956,1809,1808,1809,1808,169
20230728,140300,2251780394,1808,1809,1809,1808,1284
20230728,140200,2249457907,1808,1809,1809,1807,2193
20230728,140100,2245491990,1809,1808,1809,1806,692
20230728,140000,2244241166,1808,1806,1808,1806,409
20230728,135900,2243502182,1806,1807,1807,1806,491
20230728,135800,2242615421,1807,1807,1807,1806,740
20230728,135700,2241278824,1807,1807,1807,1807,215
20230728,135600,2240890319,1807,1807,1807,1807,265
20230728,135500,2240411464,1807,1807,1807,1806,810
20230728,135400,2238947953,1806,1806,1806,1806,160
20230728,135300,2238658993,1806,1806,1806,1806,159
20230728,135200,2238371839,1807,1807,1807,1806,361
20230728,135100,2237719813,1806,1807,1807,1806,2027
20230728,135000,2234057183,1807,1807,1807,1807,287
20230728,134900,2233538574,1807,1807,1808,1807,4699
20230728,134800,2225046481,1808,1807,1809,1807,337
20230728,134700,2224437298,1807,1806,1807,1806,2205
20230728,134600,2220454362,1806,1807,1807,1806,3163
20230728,134500,2214739133,1808,1807,1808,1807,678
20230728,134400,2213513486,1807,1807,1808,1807,968
20230728,134300,2211764306,1807,1808,1808,1807,1418
20230728,134200,2209200721,1808,1809,1811,1808,1117
20230728,134100,2207180041,1810,1809,1810,1809,398
20230728,134000,2206460058,1810,1810,1810,1810,161
20230728,133900,2206168648,1810,1811,1811,1810,6054
20230728,133800,2195205014,1810,1810,1811,1810,615
20230728,133700,2194091847,1810,1810,1810,1809,443
20230728,133600,2193290176,1809,1811,1811,1809,1948
20230728,133500,2189762860,1811,1811,1812,1811,4095
20230728,133400,2182343935,1811,1810,1811,1808,3716
20230728,133300,2175617707,1811,1811,1811,1811,1508
20230728,133200,2172886719,1811,1809,1811,1808,2929
20230728,133100,2167584509,1808,1807,1809,1807,1547
20230728,133000,2164786468,1807,1807,1807,1805,1358
20230728,132900,2162332880,1807,1806,1807,1806,213
20230728,132800,2161948152,1807,1807,1807,1807,68
20230728,132700,2161825276,1806,1806,1806,1806,445
20230728,132600,2161021606,1806,1809,1809,1805,20458
20230728,132500,2124081418,1809,1811,1811,1809,40
20230728,132400,2124009015,1811,1810,1811,1810,674
20230728,132300,2122789046,1810,1810,1811,1810,267
20230728,132200,2122305775,1811,1810,1811,1808,7002
20230728,132100,2109636069,1810,1808,1810,1807,4592
20230728,132000,2101326166,1805,1807,1808,1805,17176
20230728,131900,2070293843,1805,1805,1805,1805,3158
20230728,131800,2064593653,1805,1805,1807,1805,6533
20230728,131700,2052797502,1805,1805,1805,1804,683
20230728,131600,2051565318,1804,1806,1806,1804,3489
20230728,131500,2045270761,1806,1804,1806,1804,21
20230728,131400,2045232837,1806,1804,1806,1804,489
20230728,131300,2044350554,1804,1804,1806,1802,2296
20230728,131200,2040211285,1803,1805,1805,1803,4818
20230728,131100,2031520703,1806,1806,1806,1806,2068
20230728,131000,2027785895,1806,1807,1807,1806,15320
20230728,130900,2000117675,1807,1807,1808,1806,5318
20230728,130800,1990510735,1805,1807,1807,1805,3101
20230728,130700,1984911936,1807,1806,1807,1806,522
20230728,130600,1983969203,1808,1808,1808,1808,22
20230728,130500,1983929427,1806,1806,1807,1806,429
20230728,130400,1983154403,1806,1806,1806,1806,2127
20230728,130300,1979313041,1806,1807,1808,1806,1131
20230728,130200,1977268301,1807,1808,1808,1807,927
20230728,130100,1975593211,1807,1808,1808,1807,2685
20230728,130000,1970740731,1807,1806,1807,1806,134
20230728,125900,1970498614,1807,1807,1807,1807,1911
20230728,125800,1967045437,1808,1808,1808,1808,2012
20230728,125700,1963407741,1808,1808,1808,1808,2024
20230728,125600,1959748349,1809,1809,1809,1808,102
20230728,125500,1959563931,1808,1808,1808,1808,72
20230728,125400,1959433755,1808,1808,1808,1808,302
20230728,125300,1958887739,1808,1807,1808,1807,998
20230728,125200,1957083727,1807,1806,1807,1806,2557
20230728,125100,1952463276,1805,1806,1807,1805,8360
20230728,125000,1937371014,1806,1808,1808,1806,6010
20230728,124900,1926515750,1807,1809,1809,1807,2380
20230728,124800,1922211760,1809,1810,1810,1809,1578
20230728,124700,1919356901,1810,1812,1812,1810,852
20230728,124600,1917814239,1812,1809,1812,1808,1372
20230728,124500,1915332633,1811,1809,1811,1809,1647
20230728,124400,1912352998,1810,1812,1812,1810,9305
20230728,124300,1895507113,1812,1814,1814,1812,838
20230728,124200,1893988122,1814,1814,1814,1814,112
20230728,124100,1893784954,1814,1815,1815,1814,2029
20230728,124000,1890104298,1815,1816,1816,1815,238
20230728,123900,1889672324,1816,1817,1817,1816,227
20230728,123800,1889259867,1817,1813,1817,1813,23210
20230728,123700,1847133091,1813,1813,1813,1812,2966
20230728,123600,1841756748,1813,1813,1813,1813,1022
20230728,123500,1839903862,1813,1812,1813,1812,160
20230728,123400,1839613810,1813,1812,1813,1810,6171
20230728,123300,1828443008,1812,1812,1813,1812,1757
20230728,123200,1825259080,1812,1812,1812,1811,1711
20230728,123100,1822159758,1812,1812,1812,1811,331
20230728,123000,1821560016,1812,1810,1812,1810,9962
20230728,122900,1803527851,1810,1811,1811,1810,101
20230728,122800,1803345040,1810,1811,1811,1810,7548
20230728,122700,1789682911,1811,1810,1811,1810,1529
20230728,122600,1786915318,1810,1811,1811,1810,96
20230728,122500,1786741540,1811,1811,1811,1811,1447
20230728,122400,1784121023,1810,1810,1810,1809,708
20230728,122300,1782839650,1809,1809,1810,1809,731
20230728,122200,1781517241,1809,1811,1811,1809,675
20230728,122100,1780295984,1811,1811,1811,1811,2773
20230728,122000,1775274081,1811,1810,1811,1810,4376
20230728,121900,1767351870,1811,1811,1811,1810,3067
20230728,121800,1761800033,1810,1809,1810,1809,8372
20230728,121700,1746652771,1809,1809,1809,1808,1118
20230728,121600,1744631109,1809,1808,1809,1808,1368
20230728,121500,1742157555,1809,1808,1810,1808,241
20230728,121400,1741721780,1808,1808,1808,1808,150
20230728,121300,1741450580,1808,1810,1810,1808,364
20230728,121200,1740792258,1810,1810,1810,1808,1671
20230728,121100,1737769209,1810,1810,1810,1810,203
20230728,121000,1737401779,1810,1812,1812,1810,8019
20230728,120900,1722883969,1812,1814,1814,1812,725
20230728,120800,1721569544,1814,1814,1814,1811,5101
20230728,120700,1712331141,1814,1814,1814,1813,601
20230728,120600,1711240947,1811,1814,1815,1811,17948
20230728,120500,1678683268,1815,1811,1815,1811,6666
20230728,120400,1666594272,1812,1812,1812,1811,1038
20230728,120300,1664713456,1811,1811,1812,1811,1112
20230728,120200,1662699568,1812,1812,1813,1812,9196
20230728,120100,1646033392,1813,1812,1813,1812,1530
20230728,120000,1643260032,1812,1812,1812,1811,1949
20230728,115900,1639728633,1811,1810,1811,1809,3820
20230728,115800,1632812075,1810,1807,1810,1807,35616
20230728,115700,1568390289,1806,1804,1806,1803,26135
20230728,115600,1521234044,1804,1803,1804,1803,205
20230728,115500,1520864424,1803,1804,1805,1803,3317
20230728,115400,1514881263,1804,1805,1805,1804,72
20230728,115300,1514751349,1805,1805,1805,1804,177
20230728,115200,1514431933,1805,1806,1806,1805,1609
20230728,115100,1511527628,1806,1805,1806,1805,6282
20230728,115000,1500185065,1804,1805,1805,1804,222
20230728,114900,1499784576,1805,1805,1805,1805,1000
20230728,114800,1497979576,1805,1804,1805,1804,5628
20230728,114700,1487826036,1804,1804,1804,1804,470
20230728,114600,1486978156,1805,1805,1805,1805,463
20230728,114500,1486142441,1805,1805,1805,1805,371
20230728,114400,1485472786,1805,1804,1805,1804,1381
20230728,114300,1482981442,1804,1804,1804,1804,105
20230728,114200,1482792022,1804,1804,1804,1804,5
20230728,114100,1482783002,1803,1803,1803,1803,777
20230728,114000,1481382071,1804,1802,1804,1802,1305
20230728,113900,1479028759,1804,1802,1804,1802,819
20230728,113800,1477552059,1802,1802,1802,1802,300
20230728,113700,1477011459,1802,1803,1803,1802,763
20230728,113600,1475636268,1803,1803,1803,1802,630
20230728,113500,1474500580,1803,1805,1805,1803,3153
20230728,113400,1468814166,1804,1805,1805,1804,2092
20230728,113300,1465038155,1806,1805,1806,1805,668
20230728,113200,1463832410,1805,1805,1806,1805,1076
20230728,113100,1461889921,1805,1803,1805,1803,13150
20230728,113000,1438162296,1803,1803,1803,1802,226
20230728,112900,1437755018,1803,1803,1803,1803,46
20230728,112800,1437672080,1803,1801,1803,1800,2461
20230728,112700,1433235994,1798,1799,1801,1798,16882
20230728,112600,1402845848,1798,1799,1800,1796,7302
20230728,112500,1389706862,1796,1795,1798,1795,2788
20230728,112400,1384699192,1795,1796,1800,1795,7953
20230728,112300,1370402604,1797,1797,1797,1797,1034
20230728,112200,1368544506,1797,1798,1798,1797,601
20230728,112100,1367463909,1798,1797,1798,1797,3798
20230728,112000,1360635160,1798,1798,1798,1798,0
20230728,111900,1360635160,1798,1792,1798,1792,2992
20230728,111800,1355273490,1792,1792,1792,1791,1304
20230728,111700,1352937667,1792,1792,1792,1792,500
20230728,111600,1352041667,1792,1798,1798,1791,1502
20230728,111500,1349347530,1796,1798,1798,1796,882
20230728,111400,1347763433,1798,1794,1798,1794,5204
20230728,111300,1338409416,1791,1793,1794,1790,2363
20230728,111200,1334176939,1793,1794,1794,1793,19
20230728,111100,1334142860,1794,1795,1795,1794,1280
20230728,111000,1331845270,1794,1794,1794,1792,2633
20230728,110900,1327123776,1792,1792,1792,1792,0
20230728,110800,1327123776,1792,1793,1793,1791,6283
20230728,110700,1315864683,1794,1794,1794,1794,278
20230728,110600,1315365951,1794,1793,1794,1793,1351
20230728,110500,1312942457,1793,1793,1793,1793,823
20230728,110400,1311466818,1794,1794,1794,1794,153
20230728,110300,1311192336,1794,1794,1794,1792,1211
20230728,110200,1309019924,1793,1793,1793,1793,1202
20230728,110100,1306864738,1790,1791,1791,1790,3200
20230728,110000,1301134618,1793,1791,1793,1791,1034
20230728,105900,1299282504,1791,1793,1793,1791,1419
20230728,105800,1296741039,1793,1793,1793,1793,13
20230728,105700,1296717730,1793,1793,1793,1793,100
20230728,105600,1296538430,1793,1791,1793,1790,3456
20230728,105500,1290349020,1790,1792,1792,1790,7228
20230728,105400,1277404754,1792,1792,1792,1792,770
20230728,105300,1276024914,1792,1792,1792,1792,2406
20230728,105200,1271713362,1792,1792,1792,1792,17
20230728,105100,1271682898,1791,1792,1792,1791,2318
20230728,105000,1267529101,1792,1793,1793,1792,4180
20230728,104900,1260036708,1793,1794,1794,1793,1499
20230728,104800,1257347885,1794,1794,1794,1794,2159
20230728,104700,1253474639,1794,1794,1794,1794,1801
20230728,104600,1250243645,1795,1798,1798,1795,524
20230728,104500,1249303061,1798,1798,1798,1798,15
20230728,104400,1249276091,1794,1794,1794,1794,1110
20230728,104300,1247284751,1794,1794,1794,1794,0
20230728,104200,1247284751,1794,1797,1797,1794,754
20230728,104100,1245931475,1797,1797,1797,1794,109
20230728,104000,1245735629,1794,1798,1800,1794,6963
20230728,103900,1233224151,1798,1799,1800,1798,5229
20230728,103800,1223817659,1800,1801,1801,1800,3324
20230728,103700,1217834458,1801,1800,1801,1800,4646
20230728,103600,1209469579,1800,1801,1801,1800,3007
20230728,103500,1204056505,1801,1801,1801,1800,203
20230728,103400,1203690913,1801,1801,1801,1801,664
20230728,103300,1202495049,1801,1802,1802,1801,14632
20230728,103200,1176134507,1802,1803,1803,1802,339
20230728,103100,1175523320,1803,1806,1806,1803,516
20230728,103000,1174592156,1806,1805,1807,1805,2081
20230728,102900,1170834358,1806,1806,1807,1806,2839
20230728,102800,1165707066,1806,1802,1806,1802,10859
20230728,102700,1146112603,1803,1803,1804,1803,2330
20230728,102600,1141911365,1804,1801,1804,1801,3191
20230728,102500,1136158601,1802,1800,1802,1800,3770
20230728,102400,1129368890,1800,1798,1800,1798,3332
20230728,102300,1123372480,1798,1798,1798,1797,19
20230728,102200,1123338320,1796,1798,1800,1796,6907
20230728,102100,1110914146,1798,1798,1798,1798,316
20230728,102000,1110345978,1798,1798,1799,1798,185
20230728,101900,1110013344,1798,1799,1799,1798,446
20230728,101800,1109210994,1799,1797,1799,1790,7049
20230728,101700,1096578917,1797,1797,1797,1796,2087
20230728,101600,1092829573,1797,1798,1799,1797,9751
20230728,101500,1075306763,1798,1803,1803,1798,6407
20230728,101400,1063784134,1804,1803,1804,1799,1644
20230728,101300,1060819083,1799,1805,1805,1799,6422
20230728,101200,1049247440,1806,1805,1806,1804,4649
20230728,101100,1040855127,1804,1804,1805,1799,15515
20230728,101000,1012892832,1805,1809,1810,1805,11909
20230728,100900,991353014,1809,1807,1809,1806,10754
20230728,100800,971910925,1806,1802,1806,1802,10901
20230728,100700,952240192,1802,1797,1804,1797,25472
20230728,100600,906377906,1797,1795,1798,1795,12020
20230728,100500,884777731,1795,1797,1797,1795,7459
20230728,100400,871380681,1797,1795,1797,1795,4025
20230728,100300,864152830,1795,1795,1798,1791,8436
20230728,100200,849000838,1791,1784,1795,1784,73985
20230728,100100,716550031,1781,1781,1781,1781,10
20230728,100000,716532221,1781,1782,1785,1781,8636
20230728,095900,701133855,1784,1782,1784,1782,1278
20230728,095800,698854903,1781,1780,1781,1780,4500
20230728,095700,690843711,1779,1778,1780,1778,734
20230728,095600,689537942,1778,1778,1778,1778,250
20230728,095500,689093442,1778,1777,1778,1777,448
20230728,095400,688297108,1776,1778,1778,1776,1052
20230728,095300,686428652,1778,1776,1779,1776,993
20230728,095200,684663089,1776,1775,1776,1773,16094
20230728,095100,656126852,1774,1774,1774,1773,9006
20230728,095000,640150457,1774,1775,1776,1774,2841
20230728,094900,635108599,1776,1778,1778,1776,1987
20230728,094800,631577972,1778,1777,1780,1777,4496
20230728,094700,623582646,1777,1777,1777,1777,53
20230728,094600,623488465,1778,1778,1778,1776,13478
20230728,094500,599539186,1778,1778,1778,1778,3100
20230728,094400,594027386,1778,1776,1778,1775,1279
20230728,094300,591756273,1776,1777,1778,1776,1773
20230728,094200,588606245,1777,1779,1779,1777,6621
20230728,094100,576839795,1779,1780,1780,1779,2342
20230728,094000,572672329,1780,1780,1783,1779,2679
20230728,093900,567905096,1779,1778,1779,1777,11038
20230728,093800,548282479,1778,1777,1778,1777,1387
20230728,093700,545817032,1776,1779,1779,1776,1434
20230728,093600,543268924,1779,1774,1779,1774,2770
20230728,093500,538352629,1773,1773,1774,1773,391
20230728,093400,537659385,1774,1780,1780,1774,1957
20230728,093300,534184570,1780,1786,1786,1779,11877
20230728,093200,513027936,1786,1786,1786,1784,4236
20230728,093100,505466710,1786,1787,1787,1784,5275
20230728,093000,496047500,1787,1787,1787,1786,388
20230728,092900,495354280,1786,1786,1787,1786,2438
20230728,092800,491000002,1785,1786,1786,1785,27068
20230728,092700,442683339,1786,1788,1788,1786,2457
20230728,092600,438293437,1788,1789,1789,1785,14254
20230728,092500,412830341,1790,1785,1790,1785,11846
20230728,092400,391643865,1785,1785,1785,1784,5665
20230728,092300,381535907,1785,1788,1789,1785,14891
20230728,092200,354922572,1787,1786,1787,1784,9091
20230728,092100,338700867,1785,1779,1785,1778,7353
20230728,092000,325608139,1778,1774,1778,1770,8108
20230728,091900,311212261,1770,1775,1775,1770,147
20230728,091800,310951993,1775,1774,1775,1768,2337
20230728,091700,306810949,1775,1775,1776,1775,798
20230728,091600,305394353,1775,1775,1775,1772,4696
20230728,091500,297065090,1775,1768,1775,1768,361
20230728,091400,296424531,1773,1767,1773,1766,17465
20230728,091300,265470280,1768,1768,1771,1768,3072
20230728,091200,260036868,1768,1766,1769,1765,1177
20230728,091100,257958444,1766,1764,1766,1758,6581
20230728,091000,246359262,1764,1766,1766,1764,3134
20230728,090900,240828756,1764,1756,1766,1756,24347
20230728,090800,197864726,1755,1764,1766,1752,8113
20230728,090700,183592135,1764,1760,1768,1752,6079
20230728,090600,172864951,1745,1760,1760,1745,14759
20230728,090500,147000737,1761,1772,1772,1758,19179
20230728,090400,113220485,1765,1767,1773,1765,3686
20230728,090300,106696858,1770,1771,1775,1764,292
20230728,090200,106179238,1770,1776,1776,1760,17488
20230728,090100,75362383,1776,1769,1776,1769,1462
20230728,090000,72766921,1769,1756,1777,1756,41368