KissMeData/208640/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201200,210473400,404,404,404,404,3057
20230728,201100,210473400,404,404,404,404,0
20230728,201000,210473400,404,404,404,404,0
20230728,200900,210473400,404,404,404,404,0
20230728,200800,210473400,404,404,404,404,0
20230728,200700,210473400,404,404,404,404,0
20230728,200600,210473400,404,404,404,404,0
20230728,200500,210473400,404,404,404,404,0
20230728,200400,210473400,404,404,404,404,0
20230728,200300,210473400,404,404,404,404,0
20230728,200200,210473400,404,404,404,404,0
20230728,200100,210473400,404,404,404,404,0
20230728,200000,210473400,404,404,404,404,0
20230728,195900,210473400,404,404,404,404,0
20230728,195800,210473400,404,404,404,404,0
20230728,195700,210473400,404,404,404,404,0
20230728,195600,210473400,404,404,404,404,0
20230728,195500,210473400,404,404,404,404,0
20230728,195400,210473400,404,404,404,404,0
20230728,195300,210473400,404,404,404,404,0
20230728,195200,210473400,404,404,404,404,0
20230728,195100,210473400,404,404,404,404,0
20230728,195000,210473400,404,404,404,404,0
20230728,194900,210473400,404,404,404,404,0
20230728,194800,210473400,404,404,404,404,0
20230728,194700,210473400,404,404,404,404,0
20230728,194600,210473400,404,404,404,404,0
20230728,194500,210473400,404,404,404,404,0
20230728,194400,210473400,404,404,404,404,0
20230728,194300,210473400,404,404,404,404,0
20230728,194200,210473400,404,404,404,404,3057
20230728,194100,210473400,404,404,404,404,0
20230728,194000,210473400,404,404,404,404,0
20230728,193900,210473400,404,404,404,404,0
20230728,193800,210473400,404,404,404,404,0
20230728,193700,210473400,404,404,404,404,0
20230728,193600,210473400,404,404,404,404,0
20230728,193500,210473400,404,404,404,404,0
20230728,193400,210473400,404,404,404,404,0
20230728,193300,210473400,404,404,404,404,0
20230728,193200,210473400,404,404,404,404,0
20230728,193100,210473400,404,404,404,404,0
20230728,193000,210473400,404,404,404,404,0
20230728,192900,210473400,404,404,404,404,0
20230728,192800,210473400,404,404,404,404,0
20230728,192700,210473400,404,404,404,404,0
20230728,192600,210473400,404,404,404,404,0
20230728,192500,210473400,404,404,404,404,0
20230728,192400,210473400,404,404,404,404,0
20230728,192300,210473400,404,404,404,404,0
20230728,192200,210473400,404,404,404,404,0
20230728,192100,210473400,404,404,404,404,0
20230728,192000,210473400,404,404,404,404,0
20230728,191900,210473400,404,404,404,404,0
20230728,191800,210473400,404,404,404,404,0
20230728,191700,210473400,404,404,404,404,0
20230728,191600,210473400,404,404,404,404,0
20230728,191500,210473400,404,404,404,404,0
20230728,191400,210473400,404,404,404,404,0
20230728,191300,210473400,404,404,404,404,0
20230728,191200,210473400,404,404,404,404,3057
20230728,191100,210473400,404,404,404,404,0
20230728,191000,210473400,404,404,404,404,0
20230728,190900,210473400,404,404,404,404,0
20230728,190800,210473400,404,404,404,404,0
20230728,190700,210473400,404,404,404,404,0
20230728,190600,210473400,404,404,404,404,0
20230728,190500,210473400,404,404,404,404,0
20230728,190400,210473400,404,404,404,404,0
20230728,190300,210473400,404,404,404,404,0
20230728,190200,210473400,404,404,404,404,0
20230728,190100,210473400,404,404,404,404,0
20230728,190000,210473400,404,404,404,404,0
20230728,185900,210473400,404,404,404,404,0
20230728,185800,210473400,404,404,404,404,0
20230728,185700,210473400,404,404,404,404,0
20230728,185600,210473400,404,404,404,404,0
20230728,185500,210473400,404,404,404,404,0
20230728,185400,210473400,404,404,404,404,0
20230728,185300,210473400,404,404,404,404,0
20230728,185200,210473400,404,404,404,404,0
20230728,185100,210473400,404,404,404,404,0
20230728,185000,210473400,404,404,404,404,0
20230728,184900,210473400,404,404,404,404,0
20230728,184800,210473400,404,404,404,404,0
20230728,184700,210473400,404,404,404,404,0
20230728,184600,210473400,404,404,404,404,0
20230728,184500,210473400,404,404,404,404,0
20230728,184400,210473400,404,404,404,404,0
20230728,184300,210473400,404,404,404,404,0
20230728,184200,210473400,404,404,404,404,3057
20230728,184100,210473400,404,404,404,404,0
20230728,184000,210473400,404,404,404,404,0
20230728,183900,210473400,404,404,404,404,0
20230728,183800,210473400,404,404,404,404,0
20230728,183700,210473400,404,404,404,404,0
20230728,183600,210473400,404,404,404,404,0
20230728,183500,210473400,404,404,404,404,0
20230728,183400,210473400,404,404,404,404,0
20230728,183300,210473400,404,404,404,404,0
20230728,183200,210473400,404,404,404,404,0
20230728,183100,210473400,404,404,404,404,0
20230728,183000,210473400,404,404,404,404,0
20230728,182900,210473400,404,404,404,404,0
20230728,182800,210473400,404,404,404,404,0
20230728,182700,210473400,404,404,404,404,0
20230728,182600,210473400,404,404,404,404,0
20230728,182500,210473400,404,404,404,404,0
20230728,182400,210473400,404,404,404,404,0
20230728,182300,210473400,404,404,404,404,0
20230728,182200,210473400,404,404,404,404,0
20230728,182100,210473400,404,404,404,404,0
20230728,182000,210473400,404,404,404,404,0
20230728,181900,210473400,404,404,404,404,0
20230728,181800,210473400,404,404,404,404,0
20230728,181700,210473400,404,404,404,404,0
20230728,181600,210473400,404,404,404,404,0
20230728,181500,210473400,404,404,404,404,0
20230728,181400,210473400,404,404,404,404,0
20230728,181300,210473400,404,404,404,404,0
20230728,181200,210473400,404,404,404,404,3057
20230728,181100,210473400,404,404,404,404,0
20230728,181000,210473400,404,404,404,404,0
20230728,180900,210473400,404,404,404,404,0
20230728,180800,210473400,404,404,404,404,0
20230728,180700,210473400,404,404,404,404,0
20230728,180600,210473400,404,404,404,404,0
20230728,180500,210473400,404,404,404,404,0
20230728,180400,210473400,404,404,404,404,0
20230728,180300,210473400,404,404,404,404,0
20230728,180200,210473400,404,404,404,404,0
20230728,180100,210473400,404,404,404,404,0
20230728,180000,210473400,404,404,404,404,0
20230728,175900,210473400,404,404,404,404,0
20230728,175800,210473400,404,404,404,404,0
20230728,175700,210473400,404,404,404,404,0
20230728,175600,210473400,404,404,404,404,0
20230728,175500,210473400,404,404,404,404,0
20230728,175400,210473400,404,404,404,404,0
20230728,175300,210473400,404,404,404,404,0
20230728,175200,210473400,404,404,404,404,0
20230728,175100,210473400,404,404,404,404,0
20230728,175000,210473400,404,404,404,404,0
20230728,174900,210473400,404,404,404,404,0
20230728,174800,210473400,404,404,404,404,0
20230728,174700,210473400,404,404,404,404,0
20230728,174600,210473400,404,404,404,404,0
20230728,174500,210473400,404,404,404,404,0
20230728,174400,210473400,404,404,404,404,0
20230728,174300,210473400,404,404,404,404,0
20230728,174200,210473400,404,404,404,404,3057
20230728,174100,210473400,404,404,404,404,0
20230728,174000,210473400,404,404,404,404,0
20230728,173900,210473400,404,404,404,404,0
20230728,173800,210473400,404,404,404,404,0
20230728,173700,210473400,404,404,404,404,0
20230728,173600,210473400,404,404,404,404,0
20230728,173500,210473400,404,404,404,404,0
20230728,173400,210473400,404,404,404,404,0
20230728,173300,210473400,404,404,404,404,0
20230728,173200,210473400,404,404,404,404,0
20230728,173100,210473400,404,404,404,404,0
20230728,173000,210473400,404,404,404,404,0
20230728,172900,210473400,404,404,404,404,0
20230728,172800,210473400,404,404,404,404,0
20230728,172700,210473400,404,404,404,404,0
20230728,172600,210473400,404,404,404,404,0
20230728,172500,210473400,404,404,404,404,0
20230728,172400,210473400,404,404,404,404,0
20230728,172300,210473400,404,404,404,404,0
20230728,172200,210473400,404,404,404,404,0
20230728,172100,210473400,404,404,404,404,0
20230728,172000,210473400,404,404,404,404,0
20230728,171900,210473400,404,404,404,404,0
20230728,171800,210473400,404,404,404,404,0
20230728,171700,210473400,404,404,404,404,0
20230728,171600,210473400,404,404,404,404,0
20230728,171500,210473400,404,404,404,404,0
20230728,171400,210473400,404,404,404,404,0
20230728,171300,210473400,404,404,404,404,0
20230728,171200,210473400,404,404,404,404,3057
20230728,171100,210473400,404,404,404,404,0
20230728,171000,210473400,404,404,404,404,0
20230728,170900,210473400,404,404,404,404,0
20230728,170800,210473400,404,404,404,404,0
20230728,170700,210473400,404,404,404,404,0
20230728,170600,210473400,404,404,404,404,0
20230728,170500,210473400,404,404,404,404,0
20230728,170400,210473400,404,404,404,404,0
20230728,170300,210473400,404,404,404,404,0
20230728,170200,210473400,404,404,404,404,0
20230728,170100,210473400,404,404,404,404,0
20230728,170000,210473400,404,404,404,404,0
20230728,165900,210473400,404,404,404,404,0
20230728,165800,210473400,404,404,404,404,0
20230728,165700,210473400,404,404,404,404,0
20230728,165600,210473400,404,404,404,404,0
20230728,165500,210473400,404,404,404,404,0
20230728,165400,210473400,404,404,404,404,0
20230728,165300,210473400,404,404,404,404,0
20230728,165200,210473400,404,404,404,404,0
20230728,165100,210473400,404,404,404,404,0
20230728,165000,210473400,404,404,404,404,0
20230728,164900,210473400,404,404,404,404,0
20230728,164800,210473400,404,404,404,404,0
20230728,164700,210473400,404,404,404,404,0
20230728,164600,210473400,404,404,404,404,0
20230728,164500,210473400,404,404,404,404,0
20230728,164400,210473400,404,404,404,404,0
20230728,164300,210473400,404,404,404,404,0
20230728,164200,210473400,404,404,404,404,3057
20230728,164100,210473400,404,404,404,404,0
20230728,164000,210473400,404,404,404,404,0
20230728,163900,210473400,404,404,404,404,0
20230728,163800,210473400,404,404,404,404,0
20230728,163700,210473400,404,404,404,404,0
20230728,163600,210473400,404,404,404,404,0
20230728,163500,210473400,404,404,404,404,0
20230728,163400,210473400,404,404,404,404,0
20230728,163300,210473400,404,404,404,404,0
20230728,163200,210473400,404,404,404,404,0
20230728,163100,210473400,404,404,404,404,0
20230728,163000,210473400,404,404,404,404,0
20230728,162900,210473400,404,404,404,404,0
20230728,162800,210473400,404,404,404,404,0
20230728,162700,210473400,404,404,404,404,0
20230728,162600,210473400,404,404,404,404,0
20230728,162500,210473400,404,404,404,404,0
20230728,162400,210473400,404,404,404,404,0
20230728,162300,210473400,404,404,404,404,0
20230728,162200,210473400,404,404,404,404,0
20230728,162100,210473400,404,404,404,404,0
20230728,162000,210473400,404,404,404,404,0
20230728,161900,210473400,404,404,404,404,0
20230728,161800,210473400,404,404,404,404,0
20230728,161700,210473400,404,404,404,404,0
20230728,161600,210473400,404,404,404,404,0
20230728,161500,210473400,404,404,404,404,0
20230728,161400,210473400,404,404,404,404,0
20230728,161300,210473400,404,404,404,404,0
20230728,161200,210473400,404,404,404,404,3057
20230728,161100,210473400,404,404,404,404,0
20230728,161000,210473400,404,404,404,404,0
20230728,160900,210473400,404,404,404,404,0
20230728,160800,210473400,404,404,404,404,0
20230728,160700,210473400,404,404,404,404,0
20230728,160600,210473400,404,404,404,404,0
20230728,160500,210473400,404,404,404,404,0
20230728,160400,210473400,404,404,404,404,0
20230728,160300,210473400,404,404,404,404,0
20230728,160200,210473400,404,404,404,404,0
20230728,160100,210473400,404,404,404,404,0
20230728,160000,210473400,404,404,404,404,0
20230728,155900,210473400,404,404,404,404,0
20230728,155800,210473400,404,404,404,404,0
20230728,155700,210473400,404,404,404,404,0
20230728,155600,210473400,404,404,404,404,0
20230728,155500,210473400,404,404,404,404,0
20230728,155400,210473400,404,404,404,404,0
20230728,155300,210473400,404,404,404,404,0
20230728,155200,210473400,404,404,404,404,0
20230728,155100,210473400,404,404,404,404,0
20230728,155000,210473400,404,404,404,404,0
20230728,154900,210473400,404,404,404,404,0
20230728,154800,210473400,404,404,404,404,0
20230728,154700,210473400,404,404,404,404,0
20230728,154600,210473400,404,404,404,404,0
20230728,154500,210473400,404,404,404,404,0
20230728,154400,210473400,404,404,404,404,0
20230728,154300,210473400,404,404,404,404,0
20230728,154200,210473400,404,404,404,404,3057
20230728,154100,210473400,404,404,404,404,0
20230728,154000,210473400,404,404,404,404,0
20230728,153900,210473400,404,404,404,404,0
20230728,153800,210473400,404,404,404,404,0
20230728,153700,210473400,404,404,404,404,0
20230728,153600,210473400,404,404,404,404,0
20230728,153500,210473400,404,404,404,404,0
20230728,153400,210473400,404,404,404,404,0
20230728,153300,210473400,404,404,404,404,0
20230728,153200,210473400,404,404,404,404,0
20230728,153100,210473400,404,404,404,404,0
20230728,153000,210473400,404,404,404,404,3057
20230728,152900,209238372,404,404,404,404,0
20230728,152800,209238372,404,404,404,404,0
20230728,152700,209238372,404,404,404,404,0
20230728,152600,209238372,404,404,404,404,0
20230728,152500,209238372,404,404,404,404,0
20230728,152400,209238372,404,404,404,404,0
20230728,152300,209238372,404,404,404,404,0
20230728,152200,209238372,404,404,404,404,0
20230728,152100,209238372,404,404,404,404,0
20230728,152000,209238372,404,404,404,404,0
20230728,151900,209238372,404,402,404,402,2001
20230728,151800,208433968,404,404,404,404,149
20230728,151700,208373772,404,404,404,404,0
20230728,151600,208373772,404,404,404,404,1
20230728,151500,208373368,404,404,404,404,4014
20230728,151400,206751712,404,404,404,404,55
20230728,151300,206729492,404,404,404,404,10
20230728,151200,206725452,404,404,404,404,21
20230728,151100,206716968,402,402,402,402,249
20230728,151000,206616870,404,404,404,404,5
20230728,150900,206614850,404,404,404,402,4
20230728,150800,206613236,403,403,403,403,117
20230728,150700,206566085,400,402,402,400,11000
20230728,150600,202165801,403,403,403,403,5
20230728,150500,202163786,403,403,403,403,10
20230728,150400,202159756,403,402,403,402,57
20230728,150300,202136820,404,403,404,401,3811
20230728,150200,200608127,404,403,404,403,108
20230728,150100,200564498,403,403,403,403,535
20230728,150000,200348893,403,403,403,403,81
20230728,145900,200316250,404,404,404,404,881
20230728,145800,199960326,405,405,405,405,2
20230728,145700,199959516,405,405,405,405,10
20230728,145600,199955466,405,405,405,405,14
20230728,145500,199949796,406,406,406,406,0
20230728,145400,199949796,406,406,406,406,0
20230728,145300,199949796,406,402,406,402,1225
20230728,145200,199457042,402,402,402,402,0
20230728,145100,199457042,402,402,402,402,0
20230728,145000,199457042,402,402,402,402,0
20230728,144900,199457042,402,402,402,402,5
20230728,144800,199455032,402,402,402,402,0
20230728,144700,199455032,402,402,402,402,0
20230728,144600,199455032,402,402,402,402,0
20230728,144500,199455032,402,402,402,402,1
20230728,144400,199454630,401,401,401,401,882
20230728,144300,199100948,401,401,401,401,0
20230728,144200,199100948,401,401,401,401,3000
20230728,144100,197897948,401,401,401,401,0
20230728,144000,197897948,401,401,401,401,0
20230728,143900,197897948,401,400,401,400,6533
20230728,143800,195284747,401,401,401,401,5
20230728,143700,195282742,398,399,401,398,15132
20230728,143600,189245079,399,399,401,397,1185
20230728,143500,188772260,401,399,401,399,58
20230728,143400,188749098,399,401,401,399,2910
20230728,143300,187588006,400,400,400,400,50
20230728,143200,187568006,400,400,401,400,2437
20230728,143100,186593204,402,402,402,402,0
20230728,143000,186593204,402,402,402,402,96
20230728,142900,186554612,402,402,402,402,1
20230728,142800,186554210,400,402,402,400,29
20230728,142700,186542554,399,399,399,399,3
20230728,142600,186541357,402,401,402,401,3
20230728,142500,186540152,402,402,402,402,0
20230728,142400,186540152,402,402,402,402,0
20230728,142300,186540152,402,401,402,401,50
20230728,142200,186520053,402,402,402,402,50
20230728,142100,186499953,402,402,402,402,0
20230728,142000,186499953,402,401,402,396,3754
20230728,141900,185009562,402,402,402,402,0
20230728,141800,185009562,402,402,402,402,2
20230728,141700,185008758,402,402,402,401,68
20230728,141600,184981480,402,402,402,402,0
20230728,141500,184981480,402,402,402,402,7
20230728,141400,184978666,400,398,400,398,1127
20230728,141300,184528110,398,398,399,397,1811
20230728,141200,183808150,399,399,399,399,2650
20230728,141100,182750800,399,400,400,399,1148
20230728,141000,182291708,400,400,400,400,298
20230728,140900,182172508,401,401,401,401,460
20230728,140800,181988048,403,403,403,403,70
20230728,140700,181959838,404,404,404,404,0
20230728,140600,181959838,404,404,404,404,6
20230728,140500,181957414,404,404,404,404,0
20230728,140400,181957414,404,404,404,404,0
20230728,140300,181957414,404,404,404,404,0
20230728,140200,181957414,404,404,404,404,0
20230728,140100,181957414,404,404,404,404,0
20230728,140000,181957414,404,404,404,404,0
20230728,135900,181957414,404,403,404,403,5197
20230728,135800,179863022,403,403,403,403,0
20230728,135700,179863022,403,403,403,403,0
20230728,135600,179863022,403,402,403,402,1195
20230728,135500,179381439,403,403,403,403,0
20230728,135400,179381439,403,403,403,403,585
20230728,135300,179145684,403,403,403,403,8
20230728,135200,179142460,404,404,404,404,0
20230728,135100,179142460,404,404,404,404,1
20230728,135000,179142056,404,404,404,399,19551
20230728,134900,171324929,405,405,405,405,51
20230728,134800,171304274,404,404,404,404,15
20230728,134700,171298214,405,405,405,405,11
20230728,134600,171293759,405,405,405,405,2076
20230728,134500,170452979,405,405,405,405,0
20230728,134400,170452979,405,405,405,405,0
20230728,134300,170452979,405,405,405,405,1
20230728,134200,170452574,404,404,404,404,1000
20230728,134100,170048574,405,405,405,405,0
20230728,134000,170048574,405,405,405,405,0
20230728,133900,170048574,405,405,405,405,21
20230728,133800,170040069,405,405,405,405,0
20230728,133700,170040069,405,405,405,405,0
20230728,133600,170040069,405,405,405,405,0
20230728,133500,170040069,405,405,405,405,33
20230728,133400,170026704,405,405,405,405,0
20230728,133300,170026704,405,405,405,405,200
20230728,133200,169945704,405,405,405,405,0
20230728,133100,169945704,405,405,405,405,0
20230728,133000,169945704,405,403,405,403,1721
20230728,132900,169252107,403,404,404,403,1099
20230728,132800,168808611,404,404,404,404,3464
20230728,132700,167409155,404,404,404,404,1
20230728,132600,167408751,403,403,403,403,0
20230728,132500,167408751,403,403,403,403,150
20230728,132400,167348301,403,403,403,403,501
20230728,132300,167146398,404,404,404,404,2
20230728,132200,167145590,404,404,404,404,1
20230728,132100,167145186,404,404,404,404,1
20230728,132000,167144782,402,402,402,402,1
20230728,131900,167144380,404,404,404,404,0
20230728,131800,167144380,404,404,404,404,60
20230728,131700,167120140,404,404,404,404,0
20230728,131600,167120140,404,404,404,404,88
20230728,131500,167084588,404,402,404,402,205
20230728,131400,167002176,402,403,403,402,2181
20230728,131300,166125315,404,404,404,404,2
20230728,131200,166124507,403,403,403,403,0
20230728,131100,166124507,403,402,403,402,2854
20230728,131000,164974678,402,402,402,402,459
20230728,130900,164790160,403,403,403,403,0
20230728,130800,164790160,403,403,403,403,7
20230728,130700,164787339,404,404,404,404,0
20230728,130600,164787339,404,404,404,404,0
20230728,130500,164787339,404,404,404,404,1
20230728,130400,164786935,403,403,403,403,8
20230728,130300,164783711,404,404,404,404,1
20230728,130200,164783307,402,402,402,402,138
20230728,130100,164727831,404,404,404,404,0
20230728,130000,164727831,404,404,404,399,7781
20230728,125900,161610548,405,405,405,405,0
20230728,125800,161610548,405,405,405,405,0
20230728,125700,161610548,405,405,405,405,1038
20230728,125600,161190158,405,404,405,400,5094
20230728,125500,159147820,405,405,405,405,1
20230728,125400,159147415,405,405,405,405,2
20230728,125300,159146605,402,402,402,402,1907
20230728,125200,158379991,405,404,405,402,673
20230728,125100,158108818,405,405,405,405,105
20230728,125000,158066293,405,404,405,403,191
20230728,124900,157989114,405,404,405,404,2
20230728,124800,157988305,405,405,405,405,477
20230728,124700,157795120,405,405,405,405,1
20230728,124600,157794715,404,404,404,404,0
20230728,124500,157794715,404,404,405,404,334
20230728,124400,157659482,404,404,404,404,9
20230728,124300,157655846,404,404,404,404,218
20230728,124200,157567774,404,405,405,404,7
20230728,124100,157564944,405,405,405,405,0
20230728,124000,157564944,405,404,405,404,222
20230728,123900,157475255,403,404,404,400,3107
20230728,123800,156230754,405,405,405,405,28
20230728,123700,156219414,405,405,405,405,23
20230728,123600,156210099,405,405,405,405,246
20230728,123500,156110469,405,405,405,405,0
20230728,123400,156110469,405,405,405,405,303
20230728,123300,155987754,405,405,405,405,59
20230728,123200,155963859,404,405,405,404,153
20230728,123100,155902046,404,404,404,404,106
20230728,123000,155859222,405,405,405,405,1000
20230728,122900,155454222,405,405,405,405,0
20230728,122800,155454222,405,404,405,404,83
20230728,122700,155420688,404,404,404,404,3033
20230728,122600,154195356,404,404,404,404,0
20230728,122500,154195356,404,404,404,404,0
20230728,122400,154195356,404,404,404,404,0
20230728,122300,154195356,404,404,404,404,1600
20230728,122200,153548956,404,403,404,403,500
20230728,122100,153346965,404,404,404,404,0
20230728,122000,153346965,404,404,404,404,0
20230728,121900,153346965,404,404,404,404,116
20230728,121800,153300101,404,404,404,402,33
20230728,121700,153286771,404,404,404,404,127
20230728,121600,153235463,404,402,404,402,32
20230728,121500,153222537,402,402,404,402,624
20230728,121400,152971685,403,403,403,403,4
20230728,121300,152970073,404,404,404,404,0
20230728,121200,152970073,404,404,404,403,201
20230728,121100,152888944,404,404,404,404,0
20230728,121000,152888944,404,404,404,404,1000
20230728,120900,152484944,404,404,404,404,1
20230728,120800,152484540,403,403,403,399,4002
20230728,120700,150876894,404,403,404,403,82
20230728,120600,150843847,403,403,403,403,3
20230728,120500,150842638,403,403,403,403,0
20230728,120400,150842638,403,403,403,403,511
20230728,120300,150636705,403,404,404,403,516
20230728,120200,150428756,403,403,404,403,304
20230728,120100,150306243,404,403,404,403,36
20230728,120000,150291734,405,405,405,405,0
20230728,115900,150291734,405,402,405,398,22289
20230728,115800,141376522,405,403,405,403,462
20230728,115700,141190210,403,403,403,403,503
20230728,115600,140987501,403,403,403,403,0
20230728,115500,140987501,403,403,403,403,100
20230728,115400,140947201,403,403,403,403,1
20230728,115300,140946798,402,402,402,402,161
20230728,115200,140882076,402,402,402,401,1029
20230728,115100,140469311,401,402,402,401,689
20230728,115000,140192636,403,403,403,401,212
20230728,114900,140107618,403,403,403,403,9
20230728,114800,140103991,403,404,404,402,5920
20230728,114700,137724147,404,404,404,400,293
20230728,114600,137606768,404,404,404,404,0
20230728,114500,137606768,404,402,404,400,6326
20230728,114400,135070938,404,404,404,404,9
20230728,114300,135067302,404,405,405,404,74
20230728,114200,135037346,405,404,405,404,225
20230728,114100,134946227,405,404,405,404,1050
20230728,114000,134521021,405,405,405,405,0
20230728,113900,134521021,405,405,405,401,550
20230728,113800,134299982,405,405,405,405,31
20230728,113700,134287427,406,404,406,402,1015
20230728,113600,133878873,404,405,405,401,11790
20230728,113500,129134717,406,406,406,406,2
20230728,113400,129133905,406,405,406,405,42
20230728,113300,129116890,406,405,406,405,58
20230728,113200,129093395,406,405,406,405,67
20230728,113100,129066255,405,403,405,403,427
20230728,113000,128894164,405,405,405,405,1228
20230728,112900,128396824,406,405,406,405,12
20230728,112800,128391959,406,406,406,406,33
20230728,112700,128378561,405,405,405,405,1404
20230728,112600,127809941,406,406,406,406,0
20230728,112500,127809941,406,405,406,405,18
20230728,112400,127802646,406,406,406,406,33
20230728,112300,127789248,407,407,407,407,5
20230728,112200,127787213,407,406,407,406,42
20230728,112100,127770136,405,405,405,405,10
20230728,112000,127766086,406,406,406,406,29
20230728,111900,127754312,406,405,406,405,657
20230728,111800,127488222,406,406,406,406,0
20230728,111700,127488222,406,406,406,406,6
20230728,111600,127485786,406,406,406,406,10
20230728,111500,127481726,406,406,406,406,9
20230728,111400,127478072,406,406,406,406,205
20230728,111300,127394842,406,406,406,406,0
20230728,111200,127394842,406,407,407,405,3966
20230728,111100,125787938,406,407,407,406,100
20230728,111000,125747328,406,407,407,406,55
20230728,110900,125724993,407,407,407,407,0
20230728,110800,125724993,407,407,407,407,1711
20230728,110700,125028616,407,406,407,406,4266
20230728,110600,123292393,407,407,407,407,0
20230728,110500,123292393,407,407,407,407,0
20230728,110400,123292393,407,406,407,406,12
20230728,110300,123287520,405,405,405,405,17
20230728,110200,123280635,405,405,405,405,0
20230728,110100,123280635,405,404,405,403,71
20230728,110000,123251987,404,404,404,404,0
20230728,105900,123251987,404,405,405,404,11
20230728,105800,123247542,404,405,405,404,125
20230728,105700,123196918,403,403,403,403,218
20230728,105600,123109064,403,404,404,403,11
20230728,105500,123104630,403,403,403,403,389
20230728,105400,122947863,403,403,403,403,3
20230728,105300,122946654,403,403,403,403,0
20230728,105200,122946654,403,403,403,403,0
20230728,105100,122946654,403,403,403,403,639
20230728,105000,122689137,403,402,403,402,207
20230728,104900,122605822,403,402,403,402,953
20230728,104800,122222167,403,403,403,403,1
20230728,104700,122221764,402,402,402,402,1151
20230728,104600,121759062,402,402,402,402,353
20230728,104500,121617156,403,403,403,403,113
20230728,104400,121571617,403,404,404,403,3
20230728,104300,121570407,403,403,403,403,203
20230728,104200,121488598,404,404,404,404,0
20230728,104100,121488598,404,404,404,404,50
20230728,104000,121468398,404,404,404,404,42
20230728,103900,121451430,405,405,405,405,17
20230728,103800,121444545,405,404,405,403,563
20230728,103700,121217093,404,404,405,404,192
20230728,103600,121139445,404,404,404,404,171
20230728,103500,121070361,405,405,405,403,1320
20230728,103400,120537927,405,404,405,404,450
20230728,103300,120356101,405,405,405,405,238
20230728,103200,120259711,406,405,406,405,2640
20230728,103100,119188082,405,406,406,405,112
20230728,103000,119142710,406,406,406,406,1675
20230728,102900,118462660,406,405,406,405,18
20230728,102800,118455364,406,403,406,403,250
20230728,102700,118354444,404,406,406,404,473
20230728,102600,118162606,408,408,408,408,38
20230728,102500,118147102,408,408,409,408,1072
20230728,102400,117709725,406,405,406,405,3609
20230728,102300,116247114,405,404,406,403,1237
20230728,102200,115747692,403,403,403,403,565
20230728,102100,115519997,403,403,403,403,75
20230728,102000,115489772,404,404,404,404,15
20230728,101900,115483712,404,406,406,401,1807
20230728,101800,114753362,402,404,406,400,2795
20230728,101700,113627702,406,409,409,406,12125
20230728,101600,108680541,409,407,410,407,19925
20230728,101500,100542701,407,402,407,402,19385
20230728,101400,92695250,402,399,402,399,2614
20230728,101300,91649737,399,399,399,399,100
20230728,101200,91609837,400,398,400,398,31
20230728,101100,91597466,399,396,399,396,1196
20230728,101000,91123829,396,396,396,396,0
20230728,100900,91123829,396,396,396,396,0
20230728,100800,91123829,396,396,396,395,89
20230728,100700,91088638,396,396,396,396,155
20230728,100600,91027258,396,396,396,396,100
20230728,100500,90987658,396,396,396,396,4
20230728,100400,90986074,396,396,396,396,0
20230728,100300,90986074,396,394,396,394,514
20230728,100200,90783550,396,396,396,396,101
20230728,100100,90743554,396,394,396,394,4534
20230728,100000,88955400,394,394,394,394,254
20230728,095900,88855324,394,394,394,393,17
20230728,095800,88848637,394,394,394,393,13
20230728,095700,88843522,393,393,394,393,251
20230728,095600,88744866,396,396,396,396,0
20230728,095500,88744866,396,395,396,391,3487
20230728,095400,87366953,395,395,395,395,76
20230728,095300,87336933,396,393,396,393,744
20230728,095200,87044422,393,393,393,393,138
20230728,095100,86990188,396,396,396,396,0
20230728,095000,86990188,396,396,397,394,171
20230728,094900,86922671,397,396,397,396,1137
20230728,094800,86472331,396,395,396,395,505
20230728,094700,86272851,397,396,397,396,11
20230728,094600,86268494,397,397,397,397,5
20230728,094500,86266509,396,396,397,396,4054
20230728,094400,84661073,397,400,400,392,8934
20230728,094300,81140456,400,399,400,399,17
20230728,094200,81133658,400,399,400,399,122
20230728,094100,81084975,399,399,400,398,1031
20230728,094000,80673647,400,400,400,399,43
20230728,093900,80656472,400,400,400,400,6
20230728,093800,80654072,399,400,400,399,132
20230728,093700,80601394,400,400,400,398,290
20230728,093600,80485423,400,398,400,398,72
20230728,093500,80456684,397,399,399,397,255
20230728,093400,80355191,399,400,400,396,346
20230728,093300,80217753,400,401,401,398,1255
20230728,093200,79716692,401,400,401,400,2
20230728,093100,79715891,401,399,401,399,9503
20230728,093000,75915502,398,394,398,394,7213
20230728,092900,73061313,394,396,396,394,1435
20230728,092800,72494413,396,396,397,396,1678
20230728,092700,71829725,396,399,399,396,3955
20230728,092600,70261849,398,399,399,398,207
20230728,092500,70179443,400,401,401,395,12694
20230728,092400,65127588,401,400,401,400,229
20230728,092300,65035849,401,400,401,400,1226
20230728,092200,64545398,401,401,401,400,546
20230728,092100,64326906,400,401,401,400,4958
20230728,092000,62342955,401,401,401,400,116
20230728,091900,62296449,401,401,402,401,651
20230728,091800,62035390,401,401,401,400,897
20230728,091700,61675705,400,401,401,400,105
20230728,091600,61633700,402,402,402,401,4290
20230728,091500,59909594,402,401,402,401,3462
20230728,091400,58517919,401,399,401,397,3743
20230728,091300,57022154,400,400,400,400,625
20230728,091200,56772154,400,399,401,399,1472
20230728,091100,56184221,399,390,399,390,20757
20230728,091000,48000961,393,393,393,390,634
20230728,090900,47752171,393,389,393,389,13043
20230728,090800,42663075,391,388,393,388,2324
20230728,090700,41755700,385,385,388,383,7165
20230728,090600,38996056,385,385,386,384,17618
20230728,090500,32229368,384,386,386,384,7747
20230728,090400,29247981,385,387,388,385,13260
20230728,090300,24137184,388,386,389,386,9514
20230728,090200,20460117,385,390,391,385,19354
20230728,090100,12941149,390,393,393,390,13806
20230728,090000,7534732,393,392,395,390,19210