KissMeData/293580/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203200,301595203,1059,1059,1059,1059,1717
20230728,203100,301595203,1059,1059,1059,1059,0
20230728,203000,301595203,1059,1059,1059,1059,0
20230728,202900,301595203,1059,1059,1059,1059,0
20230728,202800,301595203,1059,1059,1059,1059,0
20230728,202700,301595203,1059,1059,1059,1059,0
20230728,202600,301595203,1059,1059,1059,1059,0
20230728,202500,301595203,1059,1059,1059,1059,0
20230728,202400,301595203,1059,1059,1059,1059,0
20230728,202300,301595203,1059,1059,1059,1059,0
20230728,202200,301595203,1059,1059,1059,1059,0
20230728,202100,301595203,1059,1059,1059,1059,0
20230728,202000,301595203,1059,1059,1059,1059,0
20230728,201900,301595203,1059,1059,1059,1059,0
20230728,201800,301595203,1059,1059,1059,1059,0
20230728,201700,301595203,1059,1059,1059,1059,0
20230728,201600,301595203,1059,1059,1059,1059,0
20230728,201500,301595203,1059,1059,1059,1059,0
20230728,201400,301595203,1059,1059,1059,1059,0
20230728,201300,301595203,1059,1059,1059,1059,0
20230728,201200,301595203,1059,1059,1059,1059,0
20230728,201100,301595203,1059,1059,1059,1059,0
20230728,201000,301595203,1059,1059,1059,1059,0
20230728,200900,301595203,1059,1059,1059,1059,0
20230728,200800,301595203,1059,1059,1059,1059,0
20230728,200700,301595203,1059,1059,1059,1059,0
20230728,200600,301595203,1059,1059,1059,1059,0
20230728,200500,301595203,1059,1059,1059,1059,0
20230728,200400,301595203,1059,1059,1059,1059,0
20230728,200300,301595203,1059,1059,1059,1059,0
20230728,200200,301595203,1059,1059,1059,1059,1717
20230728,200100,301595203,1059,1059,1059,1059,0
20230728,200000,301595203,1059,1059,1059,1059,0
20230728,195900,301595203,1059,1059,1059,1059,0
20230728,195800,301595203,1059,1059,1059,1059,0
20230728,195700,301595203,1059,1059,1059,1059,0
20230728,195600,301595203,1059,1059,1059,1059,0
20230728,195500,301595203,1059,1059,1059,1059,0
20230728,195400,301595203,1059,1059,1059,1059,0
20230728,195300,301595203,1059,1059,1059,1059,0
20230728,195200,301595203,1059,1059,1059,1059,0
20230728,195100,301595203,1059,1059,1059,1059,0
20230728,195000,301595203,1059,1059,1059,1059,0
20230728,194900,301595203,1059,1059,1059,1059,0
20230728,194800,301595203,1059,1059,1059,1059,0
20230728,194700,301595203,1059,1059,1059,1059,0
20230728,194600,301595203,1059,1059,1059,1059,0
20230728,194500,301595203,1059,1059,1059,1059,0
20230728,194400,301595203,1059,1059,1059,1059,0
20230728,194300,301595203,1059,1059,1059,1059,0
20230728,194200,301595203,1059,1059,1059,1059,0
20230728,194100,301595203,1059,1059,1059,1059,0
20230728,194000,301595203,1059,1059,1059,1059,0
20230728,193900,301595203,1059,1059,1059,1059,0
20230728,193800,301595203,1059,1059,1059,1059,0
20230728,193700,301595203,1059,1059,1059,1059,0
20230728,193600,301595203,1059,1059,1059,1059,0
20230728,193500,301595203,1059,1059,1059,1059,0
20230728,193400,301595203,1059,1059,1059,1059,0
20230728,193300,301595203,1059,1059,1059,1059,0
20230728,193200,301595203,1059,1059,1059,1059,1717
20230728,193100,301595203,1059,1059,1059,1059,0
20230728,193000,301595203,1059,1059,1059,1059,0
20230728,192900,301595203,1059,1059,1059,1059,0
20230728,192800,301595203,1059,1059,1059,1059,0
20230728,192700,301595203,1059,1059,1059,1059,0
20230728,192600,301595203,1059,1059,1059,1059,0
20230728,192500,301595203,1059,1059,1059,1059,0
20230728,192400,301595203,1059,1059,1059,1059,0
20230728,192300,301595203,1059,1059,1059,1059,0
20230728,192200,301595203,1059,1059,1059,1059,0
20230728,192100,301595203,1059,1059,1059,1059,0
20230728,192000,301595203,1059,1059,1059,1059,0
20230728,191900,301595203,1059,1059,1059,1059,0
20230728,191800,301595203,1059,1059,1059,1059,0
20230728,191700,301595203,1059,1059,1059,1059,0
20230728,191600,301595203,1059,1059,1059,1059,0
20230728,191500,301595203,1059,1059,1059,1059,0
20230728,191400,301595203,1059,1059,1059,1059,0
20230728,191300,301595203,1059,1059,1059,1059,0
20230728,191200,301595203,1059,1059,1059,1059,0
20230728,191100,301595203,1059,1059,1059,1059,0
20230728,191000,301595203,1059,1059,1059,1059,0
20230728,190900,301595203,1059,1059,1059,1059,0
20230728,190800,301595203,1059,1059,1059,1059,0
20230728,190700,301595203,1059,1059,1059,1059,0
20230728,190600,301595203,1059,1059,1059,1059,0
20230728,190500,301595203,1059,1059,1059,1059,0
20230728,190400,301595203,1059,1059,1059,1059,0
20230728,190300,301595203,1059,1059,1059,1059,0
20230728,190200,301595203,1059,1059,1059,1059,1717
20230728,190100,301595203,1059,1059,1059,1059,0
20230728,190000,301595203,1059,1059,1059,1059,0
20230728,185900,301595203,1059,1059,1059,1059,0
20230728,185800,301595203,1059,1059,1059,1059,0
20230728,185700,301595203,1059,1059,1059,1059,0
20230728,185600,301595203,1059,1059,1059,1059,0
20230728,185500,301595203,1059,1059,1059,1059,0
20230728,185400,301595203,1059,1059,1059,1059,0
20230728,185300,301595203,1059,1059,1059,1059,0
20230728,185200,301595203,1059,1059,1059,1059,0
20230728,185100,301595203,1059,1059,1059,1059,0
20230728,185000,301595203,1059,1059,1059,1059,0
20230728,184900,301595203,1059,1059,1059,1059,0
20230728,184800,301595203,1059,1059,1059,1059,0
20230728,184700,301595203,1059,1059,1059,1059,0
20230728,184600,301595203,1059,1059,1059,1059,0
20230728,184500,301595203,1059,1059,1059,1059,0
20230728,184400,301595203,1059,1059,1059,1059,0
20230728,184300,301595203,1059,1059,1059,1059,0
20230728,184200,301595203,1059,1059,1059,1059,0
20230728,184100,301595203,1059,1059,1059,1059,0
20230728,184000,301595203,1059,1059,1059,1059,0
20230728,183900,301595203,1059,1059,1059,1059,0
20230728,183800,301595203,1059,1059,1059,1059,0
20230728,183700,301595203,1059,1059,1059,1059,0
20230728,183600,301595203,1059,1059,1059,1059,0
20230728,183500,301595203,1059,1059,1059,1059,0
20230728,183400,301595203,1059,1059,1059,1059,0
20230728,183300,301595203,1059,1059,1059,1059,0
20230728,183200,301595203,1059,1059,1059,1059,1717
20230728,183100,301595203,1059,1059,1059,1059,0
20230728,183000,301595203,1059,1059,1059,1059,0
20230728,182900,301595203,1059,1059,1059,1059,0
20230728,182800,301595203,1059,1059,1059,1059,0
20230728,182700,301595203,1059,1059,1059,1059,0
20230728,182600,301595203,1059,1059,1059,1059,0
20230728,182500,301595203,1059,1059,1059,1059,0
20230728,182400,301595203,1059,1059,1059,1059,0
20230728,182300,301595203,1059,1059,1059,1059,0
20230728,182200,301595203,1059,1059,1059,1059,0
20230728,182100,301595203,1059,1059,1059,1059,0
20230728,182000,301595203,1059,1059,1059,1059,0
20230728,181900,301595203,1059,1059,1059,1059,0
20230728,181800,301595203,1059,1059,1059,1059,0
20230728,181700,301595203,1059,1059,1059,1059,0
20230728,181600,301595203,1059,1059,1059,1059,0
20230728,181500,301595203,1059,1059,1059,1059,0
20230728,181400,301595203,1059,1059,1059,1059,0
20230728,181300,301595203,1059,1059,1059,1059,0
20230728,181200,301595203,1059,1059,1059,1059,0
20230728,181100,301595203,1059,1059,1059,1059,0
20230728,181000,301595203,1059,1059,1059,1059,0
20230728,180900,301595203,1059,1059,1059,1059,0
20230728,180800,301595203,1059,1059,1059,1059,0
20230728,180700,301595203,1059,1059,1059,1059,0
20230728,180600,301595203,1059,1059,1059,1059,0
20230728,180500,301595203,1059,1059,1059,1059,0
20230728,180400,301595203,1059,1059,1059,1059,0
20230728,180300,301595203,1059,1059,1059,1059,0
20230728,180200,301595203,1059,1059,1059,1059,1717
20230728,180100,301595203,1059,1059,1059,1059,0
20230728,180000,301595203,1059,1059,1059,1059,0
20230728,175900,301595203,1059,1059,1059,1059,0
20230728,175800,301595203,1059,1059,1059,1059,0
20230728,175700,301595203,1059,1059,1059,1059,0
20230728,175600,301595203,1059,1059,1059,1059,0
20230728,175500,301595203,1059,1059,1059,1059,0
20230728,175400,301595203,1059,1059,1059,1059,0
20230728,175300,301595203,1059,1059,1059,1059,0
20230728,175200,301595203,1059,1059,1059,1059,0
20230728,175100,301595203,1059,1059,1059,1059,0
20230728,175000,301595203,1059,1059,1059,1059,0
20230728,174900,301595203,1059,1059,1059,1059,0
20230728,174800,301595203,1059,1059,1059,1059,0
20230728,174700,301595203,1059,1059,1059,1059,0
20230728,174600,301595203,1059,1059,1059,1059,0
20230728,174500,301595203,1059,1059,1059,1059,0
20230728,174400,301595203,1059,1059,1059,1059,0
20230728,174300,301595203,1059,1059,1059,1059,0
20230728,174200,301595203,1059,1059,1059,1059,0
20230728,174100,301595203,1059,1059,1059,1059,0
20230728,174000,301595203,1059,1059,1059,1059,0
20230728,173900,301595203,1059,1059,1059,1059,0
20230728,173800,301595203,1059,1059,1059,1059,0
20230728,173700,301595203,1059,1059,1059,1059,0
20230728,173600,301595203,1059,1059,1059,1059,0
20230728,173500,301595203,1059,1059,1059,1059,0
20230728,173400,301595203,1059,1059,1059,1059,0
20230728,173300,301595203,1059,1059,1059,1059,0
20230728,173200,301595203,1059,1059,1059,1059,1717
20230728,173100,301595203,1059,1059,1059,1059,0
20230728,173000,301595203,1059,1059,1059,1059,0
20230728,172900,301595203,1059,1059,1059,1059,0
20230728,172800,301595203,1059,1059,1059,1059,0
20230728,172700,301595203,1059,1059,1059,1059,0
20230728,172600,301595203,1059,1059,1059,1059,0
20230728,172500,301595203,1059,1059,1059,1059,0
20230728,172400,301595203,1059,1059,1059,1059,0
20230728,172300,301595203,1059,1059,1059,1059,0
20230728,172200,301595203,1059,1059,1059,1059,0
20230728,172100,301595203,1059,1059,1059,1059,0
20230728,172000,301595203,1059,1059,1059,1059,0
20230728,171900,301595203,1059,1059,1059,1059,0
20230728,171800,301595203,1059,1059,1059,1059,0
20230728,171700,301595203,1059,1059,1059,1059,0
20230728,171600,301595203,1059,1059,1059,1059,0
20230728,171500,301595203,1059,1059,1059,1059,0
20230728,171400,301595203,1059,1059,1059,1059,0
20230728,171300,301595203,1059,1059,1059,1059,0
20230728,171200,301595203,1059,1059,1059,1059,0
20230728,171100,301595203,1059,1059,1059,1059,0
20230728,171000,301595203,1059,1059,1059,1059,0
20230728,170900,301595203,1059,1059,1059,1059,0
20230728,170800,301595203,1059,1059,1059,1059,0
20230728,170700,301595203,1059,1059,1059,1059,0
20230728,170600,301595203,1059,1059,1059,1059,0
20230728,170500,301595203,1059,1059,1059,1059,0
20230728,170400,301595203,1059,1059,1059,1059,0
20230728,170300,301595203,1059,1059,1059,1059,0
20230728,170200,301595203,1059,1059,1059,1059,1717
20230728,170100,301595203,1059,1059,1059,1059,0
20230728,170000,301595203,1059,1059,1059,1059,0
20230728,165900,301595203,1059,1059,1059,1059,0
20230728,165800,301595203,1059,1059,1059,1059,0
20230728,165700,301595203,1059,1059,1059,1059,0
20230728,165600,301595203,1059,1059,1059,1059,0
20230728,165500,301595203,1059,1059,1059,1059,0
20230728,165400,301595203,1059,1059,1059,1059,0
20230728,165300,301595203,1059,1059,1059,1059,0
20230728,165200,301595203,1059,1059,1059,1059,0
20230728,165100,301595203,1059,1059,1059,1059,0
20230728,165000,301595203,1059,1059,1059,1059,0
20230728,164900,301595203,1059,1059,1059,1059,0
20230728,164800,301595203,1059,1059,1059,1059,0
20230728,164700,301595203,1059,1059,1059,1059,0
20230728,164600,301595203,1059,1059,1059,1059,0
20230728,164500,301595203,1059,1059,1059,1059,0
20230728,164400,301595203,1059,1059,1059,1059,0
20230728,164300,301595203,1059,1059,1059,1059,0
20230728,164200,301595203,1059,1059,1059,1059,0
20230728,164100,301595203,1059,1059,1059,1059,0
20230728,164000,301595203,1059,1059,1059,1059,0
20230728,163900,301595203,1059,1059,1059,1059,0
20230728,163800,301595203,1059,1059,1059,1059,0
20230728,163700,301595203,1059,1059,1059,1059,0
20230728,163600,301595203,1059,1059,1059,1059,0
20230728,163500,301595203,1059,1059,1059,1059,0
20230728,163400,301595203,1059,1059,1059,1059,0
20230728,163300,301595203,1059,1059,1059,1059,0
20230728,163200,301595203,1059,1059,1059,1059,1717
20230728,163100,301595203,1059,1059,1059,1059,0
20230728,163000,301595203,1059,1059,1059,1059,0
20230728,162900,301595203,1059,1059,1059,1059,0
20230728,162800,301595203,1059,1059,1059,1059,0
20230728,162700,301595203,1059,1059,1059,1059,0
20230728,162600,301595203,1059,1059,1059,1059,0
20230728,162500,301595203,1059,1059,1059,1059,0
20230728,162400,301595203,1059,1059,1059,1059,0
20230728,162300,301595203,1059,1059,1059,1059,0
20230728,162200,301595203,1059,1059,1059,1059,0
20230728,162100,301595203,1059,1059,1059,1059,0
20230728,162000,301595203,1059,1059,1059,1059,0
20230728,161900,301595203,1059,1059,1059,1059,0
20230728,161800,301595203,1059,1059,1059,1059,0
20230728,161700,301595203,1059,1059,1059,1059,0
20230728,161600,301595203,1059,1059,1059,1059,0
20230728,161500,301595203,1059,1059,1059,1059,0
20230728,161400,301595203,1059,1059,1059,1059,0
20230728,161300,301595203,1059,1059,1059,1059,0
20230728,161200,301595203,1059,1059,1059,1059,0
20230728,161100,301595203,1059,1059,1059,1059,0
20230728,161000,301595203,1059,1059,1059,1059,0
20230728,160900,301595203,1059,1059,1059,1059,0
20230728,160800,301595203,1059,1059,1059,1059,0
20230728,160700,301595203,1059,1059,1059,1059,0
20230728,160600,301595203,1059,1059,1059,1059,0
20230728,160500,301595203,1059,1059,1059,1059,0
20230728,160400,301595203,1059,1059,1059,1059,0
20230728,160300,301595203,1059,1059,1059,1059,0
20230728,160200,301595203,1059,1059,1059,1059,1717
20230728,160100,301595203,1059,1059,1059,1059,0
20230728,160000,301595203,1059,1059,1059,1059,0
20230728,155900,301595203,1059,1059,1059,1059,0
20230728,155800,301595203,1059,1059,1059,1059,0
20230728,155700,301595203,1059,1059,1059,1059,0
20230728,155600,301595203,1059,1059,1059,1059,0
20230728,155500,301595203,1059,1059,1059,1059,0
20230728,155400,301595203,1059,1059,1059,1059,0
20230728,155300,301595203,1059,1059,1059,1059,0
20230728,155200,301595203,1059,1059,1059,1059,0
20230728,155100,301595203,1059,1059,1059,1059,0
20230728,155000,301595203,1059,1059,1059,1059,0
20230728,154900,301595203,1059,1059,1059,1059,0
20230728,154800,301595203,1059,1059,1059,1059,0
20230728,154700,301595203,1059,1059,1059,1059,0
20230728,154600,301595203,1059,1059,1059,1059,0
20230728,154500,301595203,1059,1059,1059,1059,0
20230728,154400,301595203,1059,1059,1059,1059,0
20230728,154300,301595203,1059,1059,1059,1059,0
20230728,154200,301595203,1059,1059,1059,1059,0
20230728,154100,301595203,1059,1059,1059,1059,0
20230728,154000,301595203,1059,1059,1059,1059,0
20230728,153900,301595203,1059,1059,1059,1059,0
20230728,153800,301595203,1059,1059,1059,1059,0
20230728,153700,301595203,1059,1059,1059,1059,0
20230728,153600,301595203,1059,1059,1059,1059,0
20230728,153500,301595203,1059,1059,1059,1059,0
20230728,153400,301595203,1059,1059,1059,1059,0
20230728,153300,301595203,1059,1059,1059,1059,0
20230728,153200,301595203,1059,1059,1059,1059,1717
20230728,153100,301595203,1059,1059,1059,1059,0
20230728,153000,301595203,1059,1059,1059,1059,1717
20230728,152900,299776900,1058,1058,1058,1058,0
20230728,152800,299776900,1058,1058,1058,1058,0
20230728,152700,299776900,1058,1058,1058,1058,0
20230728,152600,299776900,1058,1058,1058,1058,0
20230728,152500,299776900,1058,1058,1058,1058,0
20230728,152400,299776900,1058,1058,1058,1058,0
20230728,152300,299776900,1058,1058,1058,1058,0
20230728,152200,299776900,1058,1058,1058,1058,0
20230728,152100,299776900,1058,1058,1058,1058,0
20230728,152000,299776900,1058,1058,1058,1058,0
20230728,151900,299776900,1058,1058,1059,1057,879
20230728,151800,298846915,1058,1058,1058,1058,11
20230728,151700,298835277,1058,1058,1058,1058,0
20230728,151600,298835277,1058,1058,1058,1058,24
20230728,151500,298809885,1058,1058,1058,1057,22709
20230728,151400,274783765,1059,1059,1059,1059,48
20230728,151300,274732933,1059,1059,1059,1059,9
20230728,151200,274723402,1059,1059,1059,1059,3
20230728,151100,274720225,1059,1059,1059,1059,9
20230728,151000,274710694,1059,1058,1059,1057,1033
20230728,150900,273617778,1058,1058,1058,1058,12
20230728,150800,273605082,1058,1057,1058,1057,62
20230728,150700,273539544,1058,1058,1058,1058,1
20230728,150600,273538486,1059,1059,1059,1059,0
20230728,150500,273538486,1059,1059,1059,1059,1
20230728,150400,273537427,1058,1058,1058,1058,1432
20230728,150300,272022371,1058,1053,1058,1053,1902
20230728,150200,270019551,1053,1053,1053,1053,121
20230728,150100,269892138,1053,1051,1053,1045,3001
20230728,150000,266734267,1052,1051,1052,1045,2402
20230728,145900,264212504,1052,1052,1052,1051,36
20230728,145800,264174650,1052,1052,1052,1051,213
20230728,145700,263950761,1052,1052,1053,1052,502
20230728,145600,263422656,1052,1053,1053,1045,1703
20230728,145500,261640593,1054,1054,1054,1054,0
20230728,145400,261640593,1054,1054,1054,1054,1000
20230728,145300,260586593,1054,1054,1054,1054,0
20230728,145200,260586593,1054,1054,1054,1054,1
20230728,145100,260585539,1055,1051,1055,1050,8
20230728,145000,260577133,1055,1054,1055,1049,176
20230728,144900,260392488,1055,1055,1055,1055,0
20230728,144800,260392488,1055,1055,1055,1055,0
20230728,144700,260392488,1055,1049,1055,1049,10
20230728,144600,260381992,1049,1054,1054,1049,510
20230728,144500,259846098,1058,1058,1058,1058,0
20230728,144400,259846098,1058,1058,1058,1058,0
20230728,144300,259846098,1058,1058,1058,1058,0
20230728,144200,259846098,1058,1058,1058,1058,0
20230728,144100,259846098,1058,1058,1058,1058,0
20230728,144000,259846098,1058,1058,1058,1058,0
20230728,143900,259846098,1058,1058,1058,1058,0
20230728,143800,259846098,1058,1058,1058,1058,0
20230728,143700,259846098,1058,1058,1058,1058,0
20230728,143600,259846098,1058,1058,1058,1058,0
20230728,143500,259846098,1058,1058,1058,1058,200
20230728,143400,259634498,1052,1052,1052,1052,500
20230728,143300,259108498,1050,1057,1057,1050,1000
20230728,143200,258056094,1059,1059,1059,1059,0
20230728,143100,258056094,1059,1059,1059,1059,1
20230728,143000,258055035,1060,1060,1060,1060,0
20230728,142900,258055035,1060,1060,1060,1060,19
20230728,142800,258034895,1059,1059,1059,1059,729
20230728,142700,257262884,1058,1059,1059,1058,15
20230728,142600,257247000,1059,1060,1060,1059,102
20230728,142500,257138881,1059,1059,1059,1059,152
20230728,142400,256977913,1059,1059,1059,1059,0
20230728,142300,256977913,1059,1059,1059,1059,0
20230728,142200,256977913,1059,1059,1059,1059,0
20230728,142100,256977913,1059,1059,1059,1059,0
20230728,142000,256977913,1059,1059,1059,1059,0
20230728,141900,256977913,1059,1059,1059,1059,1
20230728,141800,256976854,1054,1054,1054,1054,1498
20230728,141700,255397962,1059,1059,1059,1059,1
20230728,141600,255396903,1054,1058,1058,1054,240
20230728,141500,255143915,1059,1060,1060,1059,6
20230728,141400,255137558,1059,1059,1059,1059,1
20230728,141300,255136499,1060,1060,1060,1060,1
20230728,141200,255135439,1060,1060,1060,1060,0
20230728,141100,255135439,1060,1060,1060,1060,0
20230728,141000,255135439,1060,1059,1060,1059,2
20230728,140900,255133320,1060,1060,1060,1060,0
20230728,140800,255133320,1060,1059,1060,1059,24
20230728,140700,255107903,1059,1059,1059,1059,0
20230728,140600,255107903,1059,1059,1059,1059,1000
20230728,140500,254048903,1059,1059,1059,1059,0
20230728,140400,254048903,1059,1059,1059,1059,20
20230728,140300,254027723,1059,1059,1059,1059,1
20230728,140200,254026664,1060,1060,1060,1060,0
20230728,140100,254026664,1060,1060,1060,1060,0
20230728,140000,254026664,1060,1060,1060,1060,0
20230728,135900,254026664,1060,1060,1060,1060,0
20230728,135800,254026664,1060,1060,1060,1060,0
20230728,135700,254026664,1060,1060,1060,1060,0
20230728,135600,254026664,1060,1054,1060,1054,51
20230728,135500,253972904,1054,1059,1059,1054,1000
20230728,135400,252918389,1060,1060,1060,1060,0
20230728,135300,252918389,1060,1060,1060,1060,0
20230728,135200,252918389,1060,1060,1060,1060,3
20230728,135100,252915209,1060,1062,1062,1060,66
20230728,135000,252845237,1062,1062,1062,1062,0
20230728,134900,252845237,1062,1062,1062,1062,0
20230728,134800,252845237,1062,1061,1062,1061,3
20230728,134700,252842053,1061,1061,1062,1060,5
20230728,134600,252836748,1062,1062,1062,1062,0
20230728,134500,252836748,1062,1062,1062,1062,0
20230728,134400,252836748,1062,1062,1062,1062,1
20230728,134300,252835686,1063,1063,1063,1063,0
20230728,134200,252835686,1063,1063,1063,1063,0
20230728,134100,252835686,1063,1063,1063,1063,0
20230728,134000,252835686,1063,1063,1063,1063,0
20230728,133900,252835686,1063,1063,1063,1063,1
20230728,133800,252834623,1063,1063,1063,1063,0
20230728,133700,252834623,1063,1063,1063,1063,0
20230728,133600,252834623,1063,1063,1063,1063,0
20230728,133500,252834623,1063,1063,1063,1063,0
20230728,133400,252834623,1063,1063,1063,1063,0
20230728,133300,252834623,1063,1063,1063,1063,0
20230728,133200,252834623,1063,1063,1063,1063,0
20230728,133100,252834623,1063,1063,1063,1063,0
20230728,133000,252834623,1063,1063,1063,1063,0
20230728,132900,252834623,1063,1063,1063,1063,0
20230728,132800,252834623,1063,1063,1063,1063,1
20230728,132700,252833560,1063,1063,1063,1063,0
20230728,132600,252833560,1063,1063,1063,1063,0
20230728,132500,252833560,1063,1063,1063,1063,0
20230728,132400,252833560,1063,1063,1063,1063,0
20230728,132300,252833560,1063,1063,1063,1063,8
20230728,132200,252825056,1064,1064,1064,1064,0
20230728,132100,252825056,1064,1064,1064,1064,727
20230728,132000,252051528,1064,1064,1064,1064,1
20230728,131900,252050464,1064,1064,1064,1064,0
20230728,131800,252050464,1064,1064,1064,1064,0
20230728,131700,252050464,1064,1064,1064,1064,10
20230728,131600,252039824,1064,1064,1064,1064,1
20230728,131500,252038760,1059,1059,1059,1059,382
20230728,131400,251634222,1059,1059,1059,1059,0
20230728,131300,251634222,1059,1059,1059,1059,459
20230728,131200,251148141,1059,1059,1059,1059,40
20230728,131100,251105781,1059,1059,1059,1059,1301
20230728,131000,249728022,1054,1059,1059,1054,17
20230728,130900,249710099,1054,1059,1059,1054,1373
20230728,130800,248261442,1059,1059,1059,1059,10
20230728,130700,248250852,1065,1065,1065,1065,0
20230728,130600,248250852,1065,1065,1065,1065,0
20230728,130500,248250852,1065,1065,1065,1065,0
20230728,130400,248250852,1065,1065,1065,1065,35
20230728,130300,248213577,1068,1068,1068,1068,0
20230728,130200,248213577,1068,1068,1068,1068,0
20230728,130100,248213577,1068,1066,1068,1065,120
20230728,130000,248085648,1065,1065,1065,1065,295
20230728,125900,247771473,1065,1065,1065,1065,323
20230728,125800,247427478,1065,1063,1065,1063,3044
20230728,125700,244185706,1063,1059,1063,1059,143
20230728,125600,244034166,1059,1059,1059,1059,0
20230728,125500,244034166,1059,1059,1059,1059,0
20230728,125400,244034166,1059,1059,1059,1059,0
20230728,125300,244034166,1059,1059,1059,1059,3966
20230728,125200,239834172,1059,1059,1059,1059,36
20230728,125100,239796048,1059,1057,1059,1056,201
20230728,125000,239583782,1058,1059,1059,1058,3
20230728,124900,239580606,1060,1060,1060,1060,0
20230728,124800,239580606,1060,1060,1060,1060,0
20230728,124700,239580606,1060,1060,1060,1060,1
20230728,124600,239579546,1061,1061,1061,1061,0
20230728,124500,239579546,1061,1061,1061,1061,1
20230728,124400,239578485,1062,1064,1064,1062,3
20230728,124300,239575296,1062,1062,1062,1062,1
20230728,124200,239574234,1064,1063,1064,1063,4
20230728,124100,239569980,1064,1064,1064,1064,0
20230728,124000,239569980,1064,1064,1064,1064,300
20230728,123900,239250780,1064,1064,1064,1064,0
20230728,123800,239250780,1064,1064,1064,1064,1
20230728,123700,239249716,1065,1065,1065,1065,1
20230728,123600,239248651,1066,1066,1066,1066,0
20230728,123500,239248651,1066,1066,1066,1066,0
20230728,123400,239248651,1066,1066,1066,1066,0
20230728,123300,239248651,1066,1066,1066,1066,0
20230728,123200,239248651,1066,1066,1066,1066,0
20230728,123100,239248651,1066,1066,1066,1066,0
20230728,123000,239248651,1066,1066,1066,1066,0
20230728,122900,239248651,1066,1066,1066,1066,0
20230728,122800,239248651,1066,1066,1066,1066,0
20230728,122700,239248651,1066,1066,1066,1066,0
20230728,122600,239248651,1066,1066,1066,1066,3
20230728,122500,239245453,1066,1066,1066,1066,0
20230728,122400,239245453,1066,1066,1066,1066,0
20230728,122300,239245453,1066,1066,1066,1065,234
20230728,122200,238996010,1065,1065,1065,1065,413
20230728,122100,238556165,1065,1065,1065,1064,438
20230728,122000,238089698,1065,1067,1067,1065,2
20230728,121900,238087566,1066,1066,1066,1066,1
20230728,121800,238086500,1067,1068,1068,1058,3001
20230728,121700,234906962,1069,1067,1069,1067,500
20230728,121600,234372636,1059,1067,1067,1059,38
20230728,121500,234332358,1068,1068,1068,1068,0
20230728,121400,234332358,1068,1069,1069,1068,2
20230728,121300,234330221,1070,1068,1070,1068,1000
20230728,121200,233260316,1068,1068,1068,1066,307
20230728,121100,232932442,1067,1068,1068,1067,2
20230728,121000,232930307,1063,1063,1063,1063,0
20230728,120900,232930307,1063,1063,1063,1063,1499
20230728,120800,231336870,1063,1063,1063,1063,5
20230728,120700,231331555,1062,1062,1062,1062,143
20230728,120600,231179689,1062,1062,1062,1062,858
20230728,120500,230268493,1063,1055,1063,1055,501
20230728,120400,229739930,1055,1063,1063,1054,5500
20230728,120300,223938672,1064,1064,1064,1064,0
20230728,120200,223938672,1064,1067,1067,1064,858
20230728,120100,223025505,1068,1069,1069,1068,3
20230728,120000,223022299,1071,1071,1071,1071,100
20230728,115900,222915199,1071,1071,1071,1070,1003
20230728,115800,221840987,1070,1068,1070,1068,1211
20230728,115700,220545530,1068,1064,1068,1064,4151
20230728,115600,216128088,1064,1064,1064,1064,11
20230728,115500,216116384,1065,1065,1065,1065,0
20230728,115400,216116384,1065,1065,1065,1065,1000
20230728,115300,215051384,1065,1065,1065,1065,0
20230728,115200,215051384,1065,1065,1065,1065,1
20230728,115100,215050319,1054,1064,1064,1054,5837
20230728,115000,208884738,1064,1069,1069,1064,150
20230728,114900,208725123,1070,1069,1070,1064,3030
20230728,114800,205501101,1070,1073,1073,1070,24
20230728,114700,205475395,1074,1074,1074,1074,0
20230728,114600,205475395,1074,1074,1074,1074,0
20230728,114500,205475395,1074,1074,1074,1074,25
20230728,114400,205448545,1075,1074,1075,1074,110
20230728,114300,205330395,1074,1074,1075,1074,3
20230728,114200,205327172,1075,1073,1075,1073,589
20230728,114100,204694207,1074,1072,1074,1072,1939
20230728,114000,202613075,1072,1072,1072,1072,1
20230728,113900,202612003,1073,1073,1073,1073,6
20230728,113800,202605565,1074,1070,1074,1070,522
20230728,113700,202046579,1072,1070,1072,1070,1725
20230728,113600,200200029,1069,1070,1070,1069,648
20230728,113500,199507316,1069,1070,1070,1069,857
20230728,113400,198590598,1067,1064,1067,1064,1469
20230728,113300,197023811,1064,1064,1064,1064,0
20230728,113200,197023811,1064,1066,1066,1064,458
20230728,113100,196536496,1067,1071,1071,1065,104
20230728,113000,196425126,1071,1066,1073,1066,3601
20230728,112900,192576953,1066,1064,1066,1064,1545
20230728,112800,190931571,1064,1061,1064,1060,2008
20230728,112700,188798973,1062,1059,1062,1059,3071
20230728,112600,185539709,1060,1057,1060,1057,5036
20230728,112500,180213452,1057,1057,1057,1054,201
20230728,112400,180000998,1057,1055,1057,1054,966
20230728,112300,178979943,1058,1054,1058,1054,529
20230728,112200,178421088,1055,1053,1055,1053,1087
20230728,112100,177275296,1054,1054,1054,1054,0
20230728,112000,177275296,1054,1053,1054,1053,2298
20230728,111900,174855492,1052,1048,1052,1048,2542
20230728,111800,172186168,1048,1048,1048,1048,10
20230728,111700,172175688,1046,1045,1046,1045,4653
20230728,111600,167311050,1043,1043,1043,1043,14
20230728,111500,167296448,1043,1043,1043,1043,0
20230728,111400,167296448,1043,1043,1043,1043,0
20230728,111300,167296448,1043,1040,1044,1040,2005
20230728,111200,165211231,1044,1043,1044,1041,2047
20230728,111100,163080160,1044,1044,1044,1044,1
20230728,111000,163079116,1040,1040,1040,1040,9598
20230728,110900,153097196,1040,1040,1040,1040,316
20230728,110800,152768556,1040,1044,1044,1040,185
20230728,110700,152576148,1042,1045,1045,1042,500
20230728,110600,152055133,1045,1045,1045,1045,480
20230728,110500,151553533,1046,1046,1046,1046,0
20230728,110400,151553533,1046,1046,1046,1046,6
20230728,110300,151547257,1046,1046,1046,1046,1758
20230728,110200,149708389,1046,1042,1046,1042,158
20230728,110100,149543413,1042,1042,1042,1042,0
20230728,110000,149543413,1042,1040,1042,1040,35
20230728,105900,149507011,1042,1040,1042,1040,30
20230728,105800,149475809,1040,1040,1040,1040,10
20230728,105700,149465409,1040,1040,1040,1040,100
20230728,105600,149361409,1040,1040,1040,1040,0
20230728,105500,149361409,1040,1040,1040,1040,0
20230728,105400,149361409,1040,1040,1040,1040,0
20230728,105300,149361409,1040,1040,1040,1040,0
20230728,105200,149361409,1040,1040,1040,1040,0
20230728,105100,149361409,1040,1040,1040,1040,200
20230728,105000,149153409,1040,1040,1040,1040,0
20230728,104900,149153409,1040,1033,1040,1033,89
20230728,104800,149061465,1040,1040,1040,1040,0
20230728,104700,149061465,1040,1040,1040,1040,0
20230728,104600,149061465,1040,1040,1040,1040,0
20230728,104500,149061465,1040,1040,1040,1040,310
20230728,104400,148739065,1043,1043,1043,1042,5650
20230728,104300,142846315,1043,1041,1043,1041,700
20230728,104200,142117397,1040,1034,1040,1031,31179
20230728,104100,109968277,1036,1036,1036,1036,0
20230728,104000,109968277,1036,1036,1036,1036,1
20230728,103900,109967241,1036,1036,1036,1036,10
20230728,103800,109956881,1037,1038,1038,1037,20
20230728,103700,109936131,1039,1039,1039,1039,10
20230728,103600,109925741,1040,1040,1040,1040,0
20230728,103500,109925741,1040,1040,1040,1040,0
20230728,103400,109925741,1040,1041,1041,1040,10
20230728,103300,109915336,1041,1041,1041,1041,0
20230728,103200,109915336,1041,1041,1041,1041,0
20230728,103100,109915336,1041,1041,1041,1041,0
20230728,103000,109915336,1041,1041,1041,1041,0
20230728,102900,109915336,1041,1041,1041,1041,0
20230728,102800,109915336,1041,1041,1041,1041,0
20230728,102700,109915336,1041,1041,1041,1041,0
20230728,102600,109915336,1041,1041,1041,1041,0
20230728,102500,109915336,1041,1041,1041,1041,3
20230728,102400,109912213,1041,1041,1041,1041,0
20230728,102300,109912213,1041,1041,1041,1041,0
20230728,102200,109912213,1041,1041,1041,1041,1
20230728,102100,109911172,1028,1037,1037,1028,1134
20230728,102000,108741071,1043,1043,1043,1043,0
20230728,101900,108741071,1043,1043,1043,1043,0
20230728,101800,108741071,1043,1043,1043,1043,0
20230728,101700,108741071,1043,1043,1043,1043,0
20230728,101600,108741071,1043,1043,1043,1043,0
20230728,101500,108741071,1043,1043,1043,1043,0
20230728,101400,108741071,1043,1042,1043,1042,800
20230728,101300,107906871,1043,1043,1043,1043,0
20230728,101200,107906871,1043,1043,1043,1043,0
20230728,101100,107906871,1043,1043,1043,1043,0
20230728,101000,107906871,1043,1043,1043,1043,0
20230728,100900,107906871,1043,1043,1043,1043,0
20230728,100800,107906871,1043,1043,1043,1043,0
20230728,100700,107906871,1043,1039,1044,1039,400
20230728,100600,107490371,1039,1044,1044,1039,738
20230728,100500,106722013,1045,1041,1045,1041,788
20230728,100400,105899199,1042,1042,1044,1040,902
20230728,100300,104959511,1042,1039,1042,1038,1939
20230728,100200,102944190,1038,1031,1038,1031,1033
20230728,100100,101878945,1031,1038,1039,1031,1441
20230728,100000,100388194,1038,1034,1038,1034,18096
20230728,095900,81657380,1033,1031,1033,1031,800
20230728,095800,80832080,1031,1031,1031,1031,0
20230728,095700,80832080,1031,1031,1031,1031,300
20230728,095600,80522780,1031,1031,1031,1031,0
20230728,095500,80522780,1031,1029,1031,1029,2300
20230728,095400,78152060,1030,1030,1030,1030,0
20230728,095300,78152060,1030,1030,1030,1030,0
20230728,095200,78152060,1030,1030,1030,1030,0
20230728,095100,78152060,1030,1030,1030,1030,100
20230728,095000,78049060,1031,1030,1031,1030,200
20230728,094900,77843043,1029,1027,1029,1027,3152
20230728,094800,74599937,1027,1023,1027,1023,2896
20230728,094700,71629768,1024,1020,1024,1020,2108
20230728,094600,69476714,1021,1021,1021,1021,0
20230728,094500,69476714,1021,1021,1021,1021,0
20230728,094400,69476714,1021,1021,1021,1021,0
20230728,094300,69476714,1021,1021,1021,1021,293
20230728,094200,69177561,1022,1022,1022,1022,0
20230728,094100,69177561,1022,1022,1022,1022,1
20230728,094000,69176539,1013,1018,1022,1013,7882
20230728,093900,61179757,1024,1024,1024,1024,1
20230728,093800,61178733,1018,1018,1018,1018,999
20230728,093700,60161751,1018,1016,1018,1014,2676
20230728,093600,57444744,1016,1018,1018,1016,2665
20230728,093500,54733750,1024,1024,1024,1024,0
20230728,093400,54733750,1024,1024,1024,1024,516
20230728,093300,54205366,1024,1024,1024,1024,0
20230728,093200,54205366,1024,1024,1024,1024,2
20230728,093100,54203318,1016,1017,1017,1016,3158
20230728,093000,50993855,1025,1017,1025,1017,67
20230728,092900,50925708,1025,1025,1025,1025,0
20230728,092800,50925708,1025,1018,1025,1016,2418
20230728,092700,48465362,1025,1025,1025,1025,0
20230728,092600,48465362,1025,1018,1025,1018,32
20230728,092500,48432779,1018,1018,1025,1018,39
20230728,092400,48393063,1025,1018,1025,1018,50
20230728,092300,48342148,1018,1019,1019,1018,1770
20230728,092200,46538819,1025,1019,1025,1019,66
20230728,092100,46471559,1026,1022,1027,1018,51
20230728,092000,46419577,1019,1028,1028,1018,40
20230728,091900,46378814,1017,1025,1030,1017,2033
20230728,091800,44293027,1025,1024,1025,1024,1030
20230728,091700,43237304,1024,1017,1025,1016,1208
20230728,091600,42007438,1017,1020,1020,1017,980
20230728,091500,41007949,1020,1024,1027,1020,839
20230728,091400,40148592,1024,1020,1027,1020,1988
20230728,091300,38112914,1020,1022,1024,1017,1050
20230728,091200,37039925,1017,1017,1022,1017,49
20230728,091100,36990082,1016,1016,1024,1016,135
20230728,091000,36852138,1019,1024,1024,1016,5059
20230728,090900,31697172,1023,1023,1023,1023,8854
20230728,090800,22639530,1027,1019,1027,1017,1008
20230728,090700,21612382,1018,1015,1018,1015,3803
20230728,090600,17745752,1015,1015,1015,1015,376
20230728,090500,17364112,1016,1016,1016,1016,2
20230728,090400,17362080,1018,1018,1018,1018,53
20230728,090300,17308126,1018,1018,1018,1018,2
20230728,090200,17306090,1009,1018,1018,1009,487
20230728,090100,16813257,1028,1010,1028,1010,253
20230728,090000,16554161,1029,1007,1029,1007,16439