KissMeData/093240/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194400,115367265,1309,1309,1309,1309,9016
20230728,194300,115367265,1309,1309,1309,1309,0
20230728,194200,115367265,1309,1309,1309,1309,0
20230728,194100,115367265,1309,1309,1309,1309,0
20230728,194000,115367265,1309,1309,1309,1309,0
20230728,193900,115367265,1309,1309,1309,1309,0
20230728,193800,115367265,1309,1309,1309,1309,0
20230728,193700,115367265,1309,1309,1309,1309,0
20230728,193600,115367265,1309,1309,1309,1309,0
20230728,193500,115367265,1309,1309,1309,1309,0
20230728,193400,115367265,1309,1309,1309,1309,0
20230728,193300,115367265,1309,1309,1309,1309,0
20230728,193200,115367265,1309,1309,1309,1309,0
20230728,193100,115367265,1309,1309,1309,1309,0
20230728,193000,115367265,1309,1309,1309,1309,0
20230728,192900,115367265,1309,1309,1309,1309,0
20230728,192800,115367265,1309,1309,1309,1309,0
20230728,192700,115367265,1309,1309,1309,1309,0
20230728,192600,115367265,1309,1309,1309,1309,0
20230728,192500,115367265,1309,1309,1309,1309,0
20230728,192400,115367265,1309,1309,1309,1309,0
20230728,192300,115367265,1309,1309,1309,1309,0
20230728,192200,115367265,1309,1309,1309,1309,0
20230728,192100,115367265,1309,1309,1309,1309,0
20230728,192000,115367265,1309,1309,1309,1309,0
20230728,191900,115367265,1309,1309,1309,1309,0
20230728,191800,115367265,1309,1309,1309,1309,0
20230728,191700,115367265,1309,1309,1309,1309,0
20230728,191600,115367265,1309,1309,1309,1309,0
20230728,191500,115367265,1309,1309,1309,1309,0
20230728,191400,115367265,1309,1309,1309,1309,9016
20230728,191300,115367265,1309,1309,1309,1309,0
20230728,191200,115367265,1309,1309,1309,1309,0
20230728,191100,115367265,1309,1309,1309,1309,0
20230728,191000,115367265,1309,1309,1309,1309,0
20230728,190900,115367265,1309,1309,1309,1309,0
20230728,190800,115367265,1309,1309,1309,1309,0
20230728,190700,115367265,1309,1309,1309,1309,0
20230728,190600,115367265,1309,1309,1309,1309,0
20230728,190500,115367265,1309,1309,1309,1309,0
20230728,190400,115367265,1309,1309,1309,1309,0
20230728,190300,115367265,1309,1309,1309,1309,0
20230728,190200,115367265,1309,1309,1309,1309,0
20230728,190100,115367265,1309,1309,1309,1309,0
20230728,190000,115367265,1309,1309,1309,1309,0
20230728,185900,115367265,1309,1309,1309,1309,0
20230728,185800,115367265,1309,1309,1309,1309,0
20230728,185700,115367265,1309,1309,1309,1309,0
20230728,185600,115367265,1309,1309,1309,1309,0
20230728,185500,115367265,1309,1309,1309,1309,0
20230728,185400,115367265,1309,1309,1309,1309,0
20230728,185300,115367265,1309,1309,1309,1309,0
20230728,185200,115367265,1309,1309,1309,1309,0
20230728,185100,115367265,1309,1309,1309,1309,0
20230728,185000,115367265,1309,1309,1309,1309,0
20230728,184900,115367265,1309,1309,1309,1309,0
20230728,184800,115367265,1309,1309,1309,1309,0
20230728,184700,115367265,1309,1309,1309,1309,0
20230728,184600,115367265,1309,1309,1309,1309,0
20230728,184500,115367265,1309,1309,1309,1309,0
20230728,184400,115367265,1309,1309,1309,1309,9016
20230728,184300,115367265,1309,1309,1309,1309,0
20230728,184200,115367265,1309,1309,1309,1309,0
20230728,184100,115367265,1309,1309,1309,1309,0
20230728,184000,115367265,1309,1309,1309,1309,0
20230728,183900,115367265,1309,1309,1309,1309,0
20230728,183800,115367265,1309,1309,1309,1309,0
20230728,183700,115367265,1309,1309,1309,1309,0
20230728,183600,115367265,1309,1309,1309,1309,0
20230728,183500,115367265,1309,1309,1309,1309,0
20230728,183400,115367265,1309,1309,1309,1309,0
20230728,183300,115367265,1309,1309,1309,1309,0
20230728,183200,115367265,1309,1309,1309,1309,0
20230728,183100,115367265,1309,1309,1309,1309,0
20230728,183000,115367265,1309,1309,1309,1309,0
20230728,182900,115367265,1309,1309,1309,1309,0
20230728,182800,115367265,1309,1309,1309,1309,0
20230728,182700,115367265,1309,1309,1309,1309,0
20230728,182600,115367265,1309,1309,1309,1309,0
20230728,182500,115367265,1309,1309,1309,1309,0
20230728,182400,115367265,1309,1309,1309,1309,0
20230728,182300,115367265,1309,1309,1309,1309,0
20230728,182200,115367265,1309,1309,1309,1309,0
20230728,182100,115367265,1309,1309,1309,1309,0
20230728,182000,115367265,1309,1309,1309,1309,0
20230728,181900,115367265,1309,1309,1309,1309,0
20230728,181800,115367265,1309,1309,1309,1309,0
20230728,181700,115367265,1309,1309,1309,1309,0
20230728,181600,115367265,1309,1309,1309,1309,0
20230728,181500,115367265,1309,1309,1309,1309,0
20230728,181400,115367265,1309,1309,1309,1309,9016
20230728,181300,115367265,1309,1309,1309,1309,0
20230728,181200,115367265,1309,1309,1309,1309,0
20230728,181100,115367265,1309,1309,1309,1309,0
20230728,181000,115367265,1309,1309,1309,1309,0
20230728,180900,115367265,1309,1309,1309,1309,0
20230728,180800,115367265,1309,1309,1309,1309,0
20230728,180700,115367265,1309,1309,1309,1309,0
20230728,180600,115367265,1309,1309,1309,1309,0
20230728,180500,115367265,1309,1309,1309,1309,0
20230728,180400,115367265,1309,1309,1309,1309,0
20230728,180300,115367265,1309,1309,1309,1309,0
20230728,180200,115367265,1309,1309,1309,1309,0
20230728,180100,115367265,1309,1309,1309,1309,0
20230728,180000,115367265,1309,1309,1309,1309,0
20230728,175900,115367265,1309,1309,1309,1309,0
20230728,175800,115367265,1309,1309,1309,1309,0
20230728,175700,115367265,1309,1309,1309,1309,0
20230728,175600,115367265,1309,1309,1309,1309,0
20230728,175500,115367265,1309,1309,1309,1309,0
20230728,175400,115367265,1309,1309,1309,1309,0
20230728,175300,115367265,1309,1309,1309,1309,0
20230728,175200,115367265,1309,1309,1309,1309,0
20230728,175100,115367265,1309,1309,1309,1309,0
20230728,175000,115367265,1309,1309,1309,1309,0
20230728,174900,115367265,1309,1309,1309,1309,0
20230728,174800,115367265,1309,1309,1309,1309,0
20230728,174700,115367265,1309,1309,1309,1309,0
20230728,174600,115367265,1309,1309,1309,1309,0
20230728,174500,115367265,1309,1309,1309,1309,0
20230728,174400,115367265,1309,1309,1309,1309,9016
20230728,174300,115367265,1309,1309,1309,1309,0
20230728,174200,115367265,1309,1309,1309,1309,0
20230728,174100,115367265,1309,1309,1309,1309,0
20230728,174000,115367265,1309,1309,1309,1309,0
20230728,173900,115367265,1309,1309,1309,1309,0
20230728,173800,115367265,1309,1309,1309,1309,0
20230728,173700,115367265,1309,1309,1309,1309,0
20230728,173600,115367265,1309,1309,1309,1309,0
20230728,173500,115367265,1309,1309,1309,1309,0
20230728,173400,115367265,1309,1309,1309,1309,0
20230728,173300,115367265,1309,1309,1309,1309,0
20230728,173200,115367265,1309,1309,1309,1309,0
20230728,173100,115367265,1309,1309,1309,1309,0
20230728,173000,115367265,1309,1309,1309,1309,0
20230728,172900,115367265,1309,1309,1309,1309,0
20230728,172800,115367265,1309,1309,1309,1309,0
20230728,172700,115367265,1309,1309,1309,1309,0
20230728,172600,115367265,1309,1309,1309,1309,0
20230728,172500,115367265,1309,1309,1309,1309,0
20230728,172400,115367265,1309,1309,1309,1309,0
20230728,172300,115367265,1309,1309,1309,1309,0
20230728,172200,115367265,1309,1309,1309,1309,0
20230728,172100,115367265,1309,1309,1309,1309,0
20230728,172000,115367265,1309,1309,1309,1309,0
20230728,171900,115367265,1309,1309,1309,1309,0
20230728,171800,115367265,1309,1309,1309,1309,0
20230728,171700,115367265,1309,1309,1309,1309,0
20230728,171600,115367265,1309,1309,1309,1309,0
20230728,171500,115367265,1309,1309,1309,1309,0
20230728,171400,115367265,1309,1309,1309,1309,9016
20230728,171300,115367265,1309,1309,1309,1309,0
20230728,171200,115367265,1309,1309,1309,1309,0
20230728,171100,115367265,1309,1309,1309,1309,0
20230728,171000,115367265,1309,1309,1309,1309,0
20230728,170900,115367265,1309,1309,1309,1309,0
20230728,170800,115367265,1309,1309,1309,1309,0
20230728,170700,115367265,1309,1309,1309,1309,0
20230728,170600,115367265,1309,1309,1309,1309,0
20230728,170500,115367265,1309,1309,1309,1309,0
20230728,170400,115367265,1309,1309,1309,1309,0
20230728,170300,115367265,1309,1309,1309,1309,0
20230728,170200,115367265,1309,1309,1309,1309,0
20230728,170100,115367265,1309,1309,1309,1309,0
20230728,170000,115367265,1309,1309,1309,1309,0
20230728,165900,115367265,1309,1309,1309,1309,0
20230728,165800,115367265,1309,1309,1309,1309,0
20230728,165700,115367265,1309,1309,1309,1309,0
20230728,165600,115367265,1309,1309,1309,1309,0
20230728,165500,115367265,1309,1309,1309,1309,0
20230728,165400,115367265,1309,1309,1309,1309,0
20230728,165300,115367265,1309,1309,1309,1309,0
20230728,165200,115367265,1309,1309,1309,1309,0
20230728,165100,115367265,1309,1309,1309,1309,0
20230728,165000,115367265,1309,1309,1309,1309,0
20230728,164900,115367265,1309,1309,1309,1309,0
20230728,164800,115367265,1309,1309,1309,1309,0
20230728,164700,115367265,1309,1309,1309,1309,0
20230728,164600,115367265,1309,1309,1309,1309,0
20230728,164500,115367265,1309,1309,1309,1309,0
20230728,164400,115367265,1309,1309,1309,1309,9016
20230728,164300,115367265,1309,1309,1309,1309,0
20230728,164200,115367265,1309,1309,1309,1309,0
20230728,164100,115367265,1309,1309,1309,1309,0
20230728,164000,115367265,1309,1309,1309,1309,0
20230728,163900,115367265,1309,1309,1309,1309,0
20230728,163800,115367265,1309,1309,1309,1309,0
20230728,163700,115367265,1309,1309,1309,1309,0
20230728,163600,115367265,1309,1309,1309,1309,0
20230728,163500,115367265,1309,1309,1309,1309,0
20230728,163400,115367265,1309,1309,1309,1309,0
20230728,163300,115367265,1309,1309,1309,1309,0
20230728,163200,115367265,1309,1309,1309,1309,0
20230728,163100,115367265,1309,1309,1309,1309,0
20230728,163000,115367265,1309,1309,1309,1309,0
20230728,162900,115367265,1309,1309,1309,1309,0
20230728,162800,115367265,1309,1309,1309,1309,0
20230728,162700,115367265,1309,1309,1309,1309,0
20230728,162600,115367265,1309,1309,1309,1309,0
20230728,162500,115367265,1309,1309,1309,1309,0
20230728,162400,115367265,1309,1309,1309,1309,0
20230728,162300,115367265,1309,1309,1309,1309,0
20230728,162200,115367265,1309,1309,1309,1309,0
20230728,162100,115367265,1309,1309,1309,1309,0
20230728,162000,115367265,1309,1309,1309,1309,0
20230728,161900,115367265,1309,1309,1309,1309,0
20230728,161800,115367265,1309,1309,1309,1309,0
20230728,161700,115367265,1309,1309,1309,1309,0
20230728,161600,115367265,1309,1309,1309,1309,0
20230728,161500,115367265,1309,1309,1309,1309,0
20230728,161400,115367265,1309,1309,1309,1309,9016
20230728,161300,115367265,1309,1309,1309,1309,0
20230728,161200,115367265,1309,1309,1309,1309,0
20230728,161100,115367265,1309,1309,1309,1309,0
20230728,161000,115367265,1309,1309,1309,1309,0
20230728,160900,115367265,1309,1309,1309,1309,0
20230728,160800,115367265,1309,1309,1309,1309,0
20230728,160700,115367265,1309,1309,1309,1309,0
20230728,160600,115367265,1309,1309,1309,1309,0
20230728,160500,115367265,1309,1309,1309,1309,0
20230728,160400,115367265,1309,1309,1309,1309,0
20230728,160300,115367265,1309,1309,1309,1309,0
20230728,160200,115367265,1309,1309,1309,1309,0
20230728,160100,115367265,1309,1309,1309,1309,0
20230728,160000,115367265,1309,1309,1309,1309,0
20230728,155900,115367265,1309,1309,1309,1309,0
20230728,155800,115367265,1309,1309,1309,1309,0
20230728,155700,115367265,1309,1309,1309,1309,0
20230728,155600,115367265,1309,1309,1309,1309,0
20230728,155500,115367265,1309,1309,1309,1309,0
20230728,155400,115367265,1309,1309,1309,1309,0
20230728,155300,115367265,1309,1309,1309,1309,0
20230728,155200,115367265,1309,1309,1309,1309,0
20230728,155100,115367265,1309,1309,1309,1309,0
20230728,155000,115367265,1309,1309,1309,1309,0
20230728,154900,115367265,1309,1309,1309,1309,0
20230728,154800,115367265,1309,1309,1309,1309,0
20230728,154700,115367265,1309,1309,1309,1309,0
20230728,154600,115367265,1309,1309,1309,1309,0
20230728,154500,115367265,1309,1309,1309,1309,0
20230728,154400,115367265,1309,1309,1309,1309,9016
20230728,154300,115367265,1309,1309,1309,1309,0
20230728,154200,115367265,1309,1309,1309,1309,0
20230728,154100,115367265,1309,1309,1309,1309,0
20230728,154000,115367265,1309,1309,1309,1309,0
20230728,153900,115367265,1309,1309,1309,1309,0
20230728,153800,115367265,1309,1309,1309,1309,0
20230728,153700,115367265,1309,1309,1309,1309,0
20230728,153600,115367265,1309,1309,1309,1309,0
20230728,153500,115367265,1309,1309,1309,1309,0
20230728,153400,115367265,1309,1309,1309,1309,0
20230728,153300,115367265,1309,1309,1309,1309,0
20230728,153200,115367265,1309,1309,1309,1309,0
20230728,153100,115367265,1309,1309,1309,1309,0
20230728,153000,115367265,1309,1309,1309,1309,9016
20230728,152900,103565321,1272,1272,1272,1272,0
20230728,152800,103565321,1272,1272,1272,1272,0
20230728,152700,103565321,1272,1272,1272,1272,0
20230728,152600,103565321,1272,1272,1272,1272,0
20230728,152500,103565321,1272,1272,1272,1272,0
20230728,152400,103565321,1272,1272,1272,1272,0
20230728,152300,103565321,1272,1272,1272,1272,0
20230728,152200,103565321,1272,1272,1272,1272,0
20230728,152100,103565321,1272,1272,1272,1272,0
20230728,152000,103565321,1272,1272,1272,1272,0
20230728,151900,103565321,1272,1272,1272,1272,0
20230728,151800,103565321,1272,1272,1272,1272,0
20230728,151700,103565321,1272,1272,1272,1272,0
20230728,151600,103565321,1272,1272,1272,1272,4
20230728,151500,103560233,1272,1272,1272,1272,0
20230728,151400,103560233,1272,1274,1274,1272,1224
20230728,151300,102002813,1276,1276,1276,1276,0
20230728,151200,102002813,1276,1276,1276,1276,20
20230728,151100,101977293,1276,1276,1276,1276,0
20230728,151000,101977293,1276,1276,1276,1276,0
20230728,150900,101977293,1276,1276,1276,1276,0
20230728,150800,101977293,1276,1276,1276,1276,199
20230728,150700,101723369,1276,1276,1276,1276,0
20230728,150600,101723369,1276,1276,1276,1276,0
20230728,150500,101723369,1276,1276,1276,1276,0
20230728,150400,101723369,1276,1276,1276,1276,0
20230728,150300,101723369,1276,1276,1276,1276,1000
20230728,150200,100447369,1276,1275,1276,1275,1000
20230728,150100,99171633,1275,1275,1275,1275,0
20230728,150000,99171633,1275,1275,1275,1275,0
20230728,145900,99171633,1275,1275,1275,1275,0
20230728,145800,99171633,1275,1275,1275,1275,771
20230728,145700,98188608,1276,1276,1276,1276,0
20230728,145600,98188608,1276,1276,1276,1276,0
20230728,145500,98188608,1276,1276,1276,1276,0
20230728,145400,98188608,1276,1276,1276,1276,0
20230728,145300,98188608,1276,1276,1276,1276,0
20230728,145200,98188608,1276,1276,1276,1276,0
20230728,145100,98188608,1276,1276,1276,1276,0
20230728,145000,98188608,1276,1276,1276,1276,0
20230728,144900,98188608,1276,1276,1276,1276,0
20230728,144800,98188608,1276,1276,1276,1276,0
20230728,144700,98188608,1276,1276,1276,1276,0
20230728,144600,98188608,1276,1276,1276,1276,0
20230728,144500,98188608,1276,1276,1276,1276,0
20230728,144400,98188608,1276,1276,1276,1276,0
20230728,144300,98188608,1276,1276,1276,1276,0
20230728,144200,98188608,1276,1276,1276,1276,0
20230728,144100,98188608,1276,1276,1276,1276,0
20230728,144000,98188608,1276,1276,1276,1276,0
20230728,143900,98188608,1276,1276,1276,1276,0
20230728,143800,98188608,1276,1276,1276,1276,0
20230728,143700,98188608,1276,1276,1276,1276,0
20230728,143600,98188608,1276,1276,1276,1276,0
20230728,143500,98188608,1276,1276,1276,1276,1
20230728,143400,98187332,1273,1273,1273,1273,1
20230728,143300,98186059,1272,1272,1272,1272,0
20230728,143200,98186059,1272,1272,1272,1272,0
20230728,143100,98186059,1272,1272,1272,1272,0
20230728,143000,98186059,1272,1272,1272,1272,2
20230728,142900,98183515,1272,1272,1272,1272,0
20230728,142800,98183515,1272,1272,1272,1272,0
20230728,142700,98183515,1272,1273,1273,1272,1679
20230728,142600,96047727,1276,1276,1276,1276,0
20230728,142500,96047727,1276,1276,1276,1276,0
20230728,142400,96047727,1276,1276,1276,1276,0
20230728,142300,96047727,1276,1276,1276,1276,0
20230728,142200,96047727,1276,1276,1276,1276,43
20230728,142100,95992859,1276,1276,1276,1276,0
20230728,142000,95992859,1276,1276,1276,1276,0
20230728,141900,95992859,1276,1276,1276,1276,0
20230728,141800,95992859,1276,1275,1276,1275,3
20230728,141700,95989033,1276,1272,1276,1272,2
20230728,141600,95986485,1276,1276,1276,1276,1
20230728,141500,95985209,1272,1272,1272,1272,865
20230728,141400,94884929,1272,1272,1272,1272,0
20230728,141300,94884929,1272,1272,1272,1272,0
20230728,141200,94884929,1272,1272,1272,1272,0
20230728,141100,94884929,1272,1272,1272,1272,0
20230728,141000,94884929,1272,1272,1272,1272,0
20230728,140900,94884929,1272,1272,1272,1272,4
20230728,140800,94879841,1272,1272,1272,1272,0
20230728,140700,94879841,1272,1272,1272,1272,0
20230728,140600,94879841,1272,1272,1272,1272,0
20230728,140500,94879841,1272,1272,1272,1272,0
20230728,140400,94879841,1272,1272,1272,1272,0
20230728,140300,94879841,1272,1272,1272,1272,0
20230728,140200,94879841,1272,1272,1272,1272,0
20230728,140100,94879841,1272,1272,1272,1272,0
20230728,140000,94879841,1272,1272,1272,1272,0
20230728,135900,94879841,1272,1272,1272,1272,0
20230728,135800,94879841,1272,1272,1272,1272,0
20230728,135700,94879841,1272,1272,1272,1272,0
20230728,135600,94879841,1272,1272,1272,1272,0
20230728,135500,94879841,1272,1272,1272,1272,0
20230728,135400,94879841,1272,1272,1272,1272,0
20230728,135300,94879841,1272,1272,1272,1272,0
20230728,135200,94879841,1272,1272,1272,1272,0
20230728,135100,94879841,1272,1272,1272,1272,0
20230728,135000,94879841,1272,1272,1272,1272,2
20230728,134900,94877297,1272,1272,1272,1272,15
20230728,134800,94858217,1272,1272,1272,1272,0
20230728,134700,94858217,1272,1272,1272,1272,0
20230728,134600,94858217,1272,1272,1272,1272,12
20230728,134500,94842953,1272,1272,1272,1272,0
20230728,134400,94842953,1272,1272,1272,1272,0
20230728,134300,94842953,1272,1272,1272,1272,0
20230728,134200,94842953,1272,1272,1272,1272,469
20230728,134100,94246385,1272,1272,1272,1272,0
20230728,134000,94246385,1272,1272,1272,1272,10
20230728,133900,94233665,1270,1270,1270,1270,121
20230728,133800,94079995,1270,1270,1270,1270,0
20230728,133700,94079995,1270,1270,1270,1270,1000
20230728,133600,92809995,1270,1270,1270,1270,0
20230728,133500,92809995,1270,1270,1270,1270,0
20230728,133400,92809995,1270,1270,1270,1270,0
20230728,133300,92809995,1270,1270,1270,1270,0
20230728,133200,92809995,1270,1270,1270,1270,17
20230728,133100,92788405,1270,1270,1270,1270,0
20230728,133000,92788405,1270,1270,1270,1270,0
20230728,132900,92788405,1270,1270,1270,1270,8
20230728,132800,92778245,1270,1270,1270,1270,0
20230728,132700,92778245,1270,1270,1270,1270,0
20230728,132600,92778245,1270,1270,1270,1270,0
20230728,132500,92778245,1270,1270,1270,1270,4
20230728,132400,92773165,1272,1272,1272,1272,0
20230728,132300,92773165,1272,1272,1272,1272,0
20230728,132200,92773165,1272,1272,1272,1272,0
20230728,132100,92773165,1272,1272,1272,1272,0
20230728,132000,92773165,1272,1272,1272,1272,0
20230728,131900,92773165,1272,1272,1272,1272,0
20230728,131800,92773165,1272,1272,1272,1272,304
20230728,131700,92386477,1272,1272,1272,1272,3
20230728,131600,92382661,1275,1275,1275,1275,0
20230728,131500,92382661,1275,1275,1275,1275,0
20230728,131400,92382661,1275,1275,1275,1275,0
20230728,131300,92382661,1275,1275,1275,1275,0
20230728,131200,92382661,1275,1275,1275,1275,0
20230728,131100,92382661,1275,1275,1275,1275,0
20230728,131000,92382661,1275,1275,1275,1275,0
20230728,130900,92382661,1275,1275,1275,1275,0
20230728,130800,92382661,1275,1275,1275,1275,0
20230728,130700,92382661,1275,1275,1275,1275,0
20230728,130600,92382661,1275,1275,1275,1275,0
20230728,130500,92382661,1275,1275,1275,1275,0
20230728,130400,92382661,1275,1275,1275,1275,0
20230728,130300,92382661,1275,1275,1275,1275,0
20230728,130200,92382661,1275,1275,1275,1275,0
20230728,130100,92382661,1275,1275,1275,1275,0
20230728,130000,92382661,1275,1275,1275,1275,192
20230728,125900,92137861,1275,1275,1275,1275,200
20230728,125800,91882861,1275,1275,1275,1275,0
20230728,125700,91882861,1275,1275,1275,1275,0
20230728,125600,91882861,1275,1275,1275,1275,0
20230728,125500,91882861,1275,1275,1275,1275,0
20230728,125400,91882861,1275,1275,1275,1275,0
20230728,125300,91882861,1275,1275,1275,1275,0
20230728,125200,91882861,1275,1275,1275,1275,30
20230728,125100,91844611,1274,1274,1274,1274,100
20230728,125000,91717211,1274,1274,1274,1274,0
20230728,124900,91717211,1274,1274,1274,1274,0
20230728,124800,91717211,1274,1274,1274,1274,0
20230728,124700,91717211,1274,1274,1274,1274,0
20230728,124600,91717211,1274,1274,1274,1274,64
20230728,124500,91635675,1274,1274,1274,1274,2
20230728,124400,91633127,1276,1276,1276,1276,0
20230728,124300,91633127,1276,1276,1276,1276,0
20230728,124200,91633127,1276,1276,1276,1276,0
20230728,124100,91633127,1276,1276,1276,1276,0
20230728,124000,91633127,1276,1276,1276,1276,0
20230728,123900,91633127,1276,1276,1276,1276,0
20230728,123800,91633127,1276,1276,1276,1276,0
20230728,123700,91633127,1276,1276,1276,1276,0
20230728,123600,91633127,1276,1276,1276,1276,0
20230728,123500,91633127,1276,1276,1276,1276,0
20230728,123400,91633127,1276,1276,1276,1276,0
20230728,123300,91633127,1276,1276,1276,1276,100
20230728,123200,91505527,1277,1277,1277,1277,0
20230728,123100,91505527,1277,1277,1277,1277,0
20230728,123000,91505527,1277,1277,1277,1277,0
20230728,122900,91505527,1277,1277,1277,1277,0
20230728,122800,91505527,1277,1277,1277,1277,0
20230728,122700,91505527,1277,1277,1277,1277,0
20230728,122600,91505527,1277,1277,1277,1277,0
20230728,122500,91505527,1277,1277,1277,1277,0
20230728,122400,91505527,1277,1277,1277,1277,0
20230728,122300,91505527,1277,1277,1277,1277,0
20230728,122200,91505527,1277,1277,1277,1277,0
20230728,122100,91505527,1277,1277,1277,1277,0
20230728,122000,91505527,1277,1277,1277,1277,783
20230728,121900,90505636,1277,1277,1277,1277,0
20230728,121800,90505636,1277,1277,1277,1277,0
20230728,121700,90505636,1277,1277,1277,1277,0
20230728,121600,90505636,1277,1277,1277,1277,0
20230728,121500,90505636,1277,1277,1277,1277,5
20230728,121400,90499251,1276,1276,1276,1276,442
20230728,121300,89935259,1276,1276,1276,1276,0
20230728,121200,89935259,1276,1276,1276,1276,58
20230728,121100,89861251,1276,1276,1276,1276,0
20230728,121000,89861251,1276,1276,1276,1276,9
20230728,120900,89849767,1276,1276,1276,1276,0
20230728,120800,89849767,1276,1276,1276,1276,0
20230728,120700,89849767,1276,1276,1276,1276,0
20230728,120600,89849767,1276,1276,1276,1276,0
20230728,120500,89849767,1276,1276,1276,1276,0
20230728,120400,89849767,1276,1276,1276,1276,0
20230728,120300,89849767,1276,1276,1276,1276,0
20230728,120200,89849767,1276,1276,1276,1276,0
20230728,120100,89849767,1276,1276,1276,1276,0
20230728,120000,89849767,1276,1276,1276,1276,0
20230728,115900,89849767,1276,1276,1276,1276,50
20230728,115800,89785967,1276,1276,1276,1276,0
20230728,115700,89785967,1276,1276,1276,1276,0
20230728,115600,89785967,1276,1276,1276,1276,0
20230728,115500,89785967,1276,1276,1276,1276,0
20230728,115400,89785967,1276,1276,1276,1276,0
20230728,115300,89785967,1276,1276,1276,1276,0
20230728,115200,89785967,1276,1276,1276,1276,0
20230728,115100,89785967,1276,1276,1276,1276,0
20230728,115000,89785967,1276,1276,1276,1276,0
20230728,114900,89785967,1276,1276,1276,1276,0
20230728,114800,89785967,1276,1276,1276,1276,0
20230728,114700,89785967,1276,1276,1276,1276,0
20230728,114600,89785967,1276,1276,1276,1276,0
20230728,114500,89785967,1276,1276,1276,1276,0
20230728,114400,89785967,1276,1276,1276,1276,0
20230728,114300,89785967,1276,1275,1276,1275,41
20230728,114200,89733657,1269,1269,1269,1269,0
20230728,114100,89733657,1269,1269,1269,1269,0
20230728,114000,89733657,1269,1269,1269,1269,0
20230728,113900,89733657,1269,1269,1269,1269,0
20230728,113800,89733657,1269,1269,1269,1269,0
20230728,113700,89733657,1269,1269,1269,1269,0
20230728,113600,89733657,1269,1269,1269,1269,0
20230728,113500,89733657,1269,1269,1269,1269,150
20230728,113400,89543307,1269,1269,1269,1269,0
20230728,113300,89543307,1269,1269,1269,1269,35
20230728,113200,89498892,1269,1269,1269,1269,0
20230728,113100,89498892,1269,1269,1269,1269,0
20230728,113000,89498892,1269,1269,1269,1269,0
20230728,112900,89498892,1269,1269,1269,1269,0
20230728,112800,89498892,1269,1269,1269,1269,384
20230728,112700,89011596,1269,1269,1269,1269,0
20230728,112600,89011596,1269,1269,1269,1269,0
20230728,112500,89011596,1269,1269,1269,1269,0
20230728,112400,89011596,1269,1269,1269,1269,0
20230728,112300,89011596,1269,1269,1269,1269,0
20230728,112200,89011596,1269,1269,1269,1268,1010
20230728,112100,87730896,1276,1276,1276,1276,0
20230728,112000,87730896,1276,1276,1276,1276,0
20230728,111900,87730896,1276,1276,1276,1276,4
20230728,111800,87725792,1276,1276,1276,1276,0
20230728,111700,87725792,1276,1276,1276,1276,2
20230728,111600,87723240,1268,1269,1269,1268,388
20230728,111500,87231015,1277,1277,1277,1277,0
20230728,111400,87231015,1277,1271,1277,1271,5
20230728,111300,87224654,1268,1275,1275,1268,382
20230728,111200,86740171,1275,1275,1275,1275,0
20230728,111100,86740171,1275,1275,1275,1275,0
20230728,111000,86740171,1275,1275,1275,1275,0
20230728,110900,86740171,1275,1275,1275,1275,16
20230728,110800,86719771,1277,1277,1277,1277,0
20230728,110700,86719771,1277,1277,1277,1277,0
20230728,110600,86719771,1277,1277,1277,1277,0
20230728,110500,86719771,1277,1277,1277,1277,0
20230728,110400,86719771,1277,1277,1277,1277,0
20230728,110300,86719771,1277,1277,1277,1277,0
20230728,110200,86719771,1277,1277,1277,1277,140
20230728,110100,86540991,1277,1277,1277,1277,0
20230728,110000,86540991,1277,1277,1277,1277,10
20230728,105900,86528221,1277,1277,1277,1277,0
20230728,105800,86528221,1277,1277,1277,1277,0
20230728,105700,86528221,1277,1277,1277,1277,5
20230728,105600,86521836,1275,1275,1275,1275,0
20230728,105500,86521836,1275,1276,1276,1275,245
20230728,105400,86209423,1278,1278,1278,1278,0
20230728,105300,86209423,1278,1278,1278,1278,0
20230728,105200,86209423,1278,1278,1278,1278,0
20230728,105100,86209423,1278,1278,1278,1278,0
20230728,105000,86209423,1278,1278,1278,1278,5
20230728,104900,86203033,1277,1277,1277,1277,0
20230728,104800,86203033,1277,1277,1277,1277,0
20230728,104700,86203033,1277,1277,1277,1277,1
20230728,104600,86201756,1278,1278,1278,1278,38
20230728,104500,86153192,1278,1277,1278,1277,10
20230728,104400,86140418,1277,1277,1277,1277,0
20230728,104300,86140418,1277,1277,1277,1277,50
20230728,104200,86076568,1277,1277,1277,1277,9
20230728,104100,86065075,1278,1278,1278,1278,0
20230728,104000,86065075,1278,1278,1278,1278,0
20230728,103900,86065075,1278,1274,1278,1274,1796
20230728,103800,83775458,1274,1274,1274,1274,0
20230728,103700,83775458,1274,1274,1274,1274,0
20230728,103600,83775458,1274,1274,1274,1274,0
20230728,103500,83775458,1274,1274,1274,1274,0
20230728,103400,83775458,1274,1274,1274,1274,0
20230728,103300,83775458,1274,1274,1274,1274,0
20230728,103200,83775458,1274,1274,1274,1274,10
20230728,103100,83762718,1274,1274,1274,1274,0
20230728,103000,83762718,1274,1271,1274,1271,6075
20230728,102900,76036908,1270,1268,1270,1268,4600
20230728,102800,70200642,1268,1268,1268,1268,20
20230728,102700,70175282,1268,1268,1268,1268,0
20230728,102600,70175282,1268,1268,1268,1268,0
20230728,102500,70175282,1268,1268,1268,1268,0
20230728,102400,70175282,1268,1268,1268,1268,2
20230728,102300,70172746,1267,1265,1267,1265,1515
20230728,102200,68256269,1263,1258,1263,1256,2678
20230728,102100,64885678,1262,1262,1262,1262,321
20230728,102000,64480576,1262,1262,1262,1262,4
20230728,101900,64475528,1262,1262,1262,1262,0
20230728,101800,64475528,1262,1262,1262,1262,0
20230728,101700,64475528,1262,1262,1262,1262,380
20230728,101600,63995968,1262,1262,1262,1262,0
20230728,101500,63995968,1262,1262,1262,1262,0
20230728,101400,63995968,1262,1262,1262,1262,0
20230728,101300,63995968,1262,1262,1262,1262,0
20230728,101200,63995968,1262,1262,1262,1262,8
20230728,101100,63985872,1262,1262,1262,1262,79
20230728,101000,63886174,1262,1262,1262,1262,5
20230728,100900,63879864,1256,1256,1256,1256,0
20230728,100800,63879864,1256,1256,1256,1256,0
20230728,100700,63879864,1256,1256,1256,1256,0
20230728,100600,63879864,1256,1256,1256,1256,0
20230728,100500,63879864,1256,1256,1256,1256,0
20230728,100400,63879864,1256,1256,1256,1256,0
20230728,100300,63879864,1256,1256,1256,1256,0
20230728,100200,63879864,1256,1256,1256,1256,0
20230728,100100,63879864,1256,1259,1259,1256,10000
20230728,100000,51317510,1262,1262,1262,1262,43
20230728,095900,51263244,1261,1259,1261,1259,1814
20230728,095800,48978441,1259,1259,1259,1259,0
20230728,095700,48978441,1259,1259,1259,1259,44
20230728,095600,48923045,1258,1258,1258,1258,0
20230728,095500,48923045,1258,1258,1258,1258,0
20230728,095400,48923045,1258,1258,1258,1258,0
20230728,095300,48923045,1258,1258,1258,1258,62
20230728,095200,48845049,1257,1257,1257,1257,0
20230728,095100,48845049,1257,1257,1257,1257,0
20230728,095000,48845049,1257,1257,1257,1257,0
20230728,094900,48845049,1257,1257,1257,1257,0
20230728,094800,48845049,1257,1257,1257,1257,1040
20230728,094700,47537769,1258,1258,1258,1258,4
20230728,094600,47532737,1258,1259,1259,1258,281
20230728,094500,47178969,1260,1260,1260,1260,15
20230728,094400,47160069,1260,1260,1260,1260,0
20230728,094300,47160069,1260,1260,1260,1260,0
20230728,094200,47160069,1260,1260,1260,1260,0
20230728,094100,47160069,1260,1260,1260,1260,3
20230728,094000,47156289,1260,1260,1260,1260,71
20230728,093900,47066829,1259,1259,1259,1259,0
20230728,093800,47066829,1259,1259,1259,1259,3
20230728,093700,47063052,1259,1259,1259,1259,53
20230728,093600,46996325,1259,1259,1259,1259,0
20230728,093500,46996325,1259,1259,1259,1259,0
20230728,093400,46996325,1259,1259,1259,1259,0
20230728,093300,46996325,1259,1259,1259,1259,0
20230728,093200,46996325,1259,1259,1259,1259,0
20230728,093100,46996325,1259,1259,1259,1259,0
20230728,093000,46996325,1259,1259,1259,1259,72
20230728,092900,46905677,1259,1259,1259,1259,0
20230728,092800,46905677,1259,1259,1259,1259,0
20230728,092700,46905677,1259,1259,1259,1259,10
20230728,092600,46893087,1259,1259,1259,1259,88
20230728,092500,46782295,1259,1257,1259,1257,16
20230728,092400,46762153,1258,1258,1258,1258,0
20230728,092300,46762153,1258,1256,1258,1256,3484
20230728,092200,42382445,1256,1256,1256,1256,60
20230728,092100,42307085,1256,1256,1256,1256,30
20230728,092000,42269405,1256,1256,1256,1256,0
20230728,091900,42269405,1256,1251,1256,1251,50
20230728,091800,42206807,1246,1246,1246,1246,0
20230728,091700,42206807,1246,1246,1246,1246,0
20230728,091600,42206807,1246,1246,1246,1246,0
20230728,091500,42206807,1246,1249,1249,1246,102
20230728,091400,42079711,1261,1261,1261,1261,0
20230728,091300,42079711,1261,1261,1261,1261,10000
20230728,091200,29469711,1261,1259,1261,1259,342
20230728,091100,29038468,1247,1247,1247,1247,1
20230728,091000,29037221,1259,1259,1259,1259,5
20230728,090900,29030926,1260,1246,1260,1246,1000
20230728,090800,27780931,1245,1245,1245,1245,357
20230728,090700,27336466,1245,1240,1245,1240,54
20230728,090600,27269495,1239,1230,1239,1230,3609
20230728,090500,22810868,1231,1232,1233,1231,102
20230728,090400,22685114,1229,1233,1233,1227,985
20230728,090300,21474100,1236,1236,1236,1236,9
20230728,090200,21462976,1241,1234,1241,1234,459
20230728,090100,20896556,1234,1234,1234,1234,0
20230728,090000,20896556,1234,1234,1234,1234,16934