KissMeData/084680/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,121668372,1301,1301,1301,1301,2586
20230728,193700,121668372,1301,1301,1301,1301,0
20230728,193600,121668372,1301,1301,1301,1301,0
20230728,193500,121668372,1301,1301,1301,1301,0
20230728,193400,121668372,1301,1301,1301,1301,0
20230728,193300,121668372,1301,1301,1301,1301,0
20230728,193200,121668372,1301,1301,1301,1301,0
20230728,193100,121668372,1301,1301,1301,1301,0
20230728,193000,121668372,1301,1301,1301,1301,0
20230728,192900,121668372,1301,1301,1301,1301,0
20230728,192800,121668372,1301,1301,1301,1301,0
20230728,192700,121668372,1301,1301,1301,1301,0
20230728,192600,121668372,1301,1301,1301,1301,0
20230728,192500,121668372,1301,1301,1301,1301,0
20230728,192400,121668372,1301,1301,1301,1301,0
20230728,192300,121668372,1301,1301,1301,1301,0
20230728,192200,121668372,1301,1301,1301,1301,0
20230728,192100,121668372,1301,1301,1301,1301,0
20230728,192000,121668372,1301,1301,1301,1301,0
20230728,191900,121668372,1301,1301,1301,1301,0
20230728,191800,121668372,1301,1301,1301,1301,0
20230728,191700,121668372,1301,1301,1301,1301,0
20230728,191600,121668372,1301,1301,1301,1301,0
20230728,191500,121668372,1301,1301,1301,1301,0
20230728,191400,121668372,1301,1301,1301,1301,0
20230728,191300,121668372,1301,1301,1301,1301,0
20230728,191200,121668372,1301,1301,1301,1301,0
20230728,191100,121668372,1301,1301,1301,1301,0
20230728,191000,121668372,1301,1301,1301,1301,0
20230728,190900,121668372,1301,1301,1301,1301,0
20230728,190800,121668372,1301,1301,1301,1301,2586
20230728,190700,121668372,1301,1301,1301,1301,0
20230728,190600,121668372,1301,1301,1301,1301,0
20230728,190500,121668372,1301,1301,1301,1301,0
20230728,190400,121668372,1301,1301,1301,1301,0
20230728,190300,121668372,1301,1301,1301,1301,0
20230728,190200,121668372,1301,1301,1301,1301,0
20230728,190100,121668372,1301,1301,1301,1301,0
20230728,190000,121668372,1301,1301,1301,1301,0
20230728,185900,121668372,1301,1301,1301,1301,0
20230728,185800,121668372,1301,1301,1301,1301,0
20230728,185700,121668372,1301,1301,1301,1301,0
20230728,185600,121668372,1301,1301,1301,1301,0
20230728,185500,121668372,1301,1301,1301,1301,0
20230728,185400,121668372,1301,1301,1301,1301,0
20230728,185300,121668372,1301,1301,1301,1301,0
20230728,185200,121668372,1301,1301,1301,1301,0
20230728,185100,121668372,1301,1301,1301,1301,0
20230728,185000,121668372,1301,1301,1301,1301,0
20230728,184900,121668372,1301,1301,1301,1301,0
20230728,184800,121668372,1301,1301,1301,1301,0
20230728,184700,121668372,1301,1301,1301,1301,0
20230728,184600,121668372,1301,1301,1301,1301,0
20230728,184500,121668372,1301,1301,1301,1301,0
20230728,184400,121668372,1301,1301,1301,1301,0
20230728,184300,121668372,1301,1301,1301,1301,0
20230728,184200,121668372,1301,1301,1301,1301,0
20230728,184100,121668372,1301,1301,1301,1301,0
20230728,184000,121668372,1301,1301,1301,1301,0
20230728,183900,121668372,1301,1301,1301,1301,0
20230728,183800,121668372,1301,1301,1301,1301,2586
20230728,183700,121668372,1301,1301,1301,1301,0
20230728,183600,121668372,1301,1301,1301,1301,0
20230728,183500,121668372,1301,1301,1301,1301,0
20230728,183400,121668372,1301,1301,1301,1301,0
20230728,183300,121668372,1301,1301,1301,1301,0
20230728,183200,121668372,1301,1301,1301,1301,0
20230728,183100,121668372,1301,1301,1301,1301,0
20230728,183000,121668372,1301,1301,1301,1301,0
20230728,182900,121668372,1301,1301,1301,1301,0
20230728,182800,121668372,1301,1301,1301,1301,0
20230728,182700,121668372,1301,1301,1301,1301,0
20230728,182600,121668372,1301,1301,1301,1301,0
20230728,182500,121668372,1301,1301,1301,1301,0
20230728,182400,121668372,1301,1301,1301,1301,0
20230728,182300,121668372,1301,1301,1301,1301,0
20230728,182200,121668372,1301,1301,1301,1301,0
20230728,182100,121668372,1301,1301,1301,1301,0
20230728,182000,121668372,1301,1301,1301,1301,0
20230728,181900,121668372,1301,1301,1301,1301,0
20230728,181800,121668372,1301,1301,1301,1301,0
20230728,181700,121668372,1301,1301,1301,1301,0
20230728,181600,121668372,1301,1301,1301,1301,0
20230728,181500,121668372,1301,1301,1301,1301,0
20230728,181400,121668372,1301,1301,1301,1301,0
20230728,181300,121668372,1301,1301,1301,1301,0
20230728,181200,121668372,1301,1301,1301,1301,0
20230728,181100,121668372,1301,1301,1301,1301,0
20230728,181000,121668372,1301,1301,1301,1301,0
20230728,180900,121668372,1301,1301,1301,1301,0
20230728,180800,121668372,1301,1301,1301,1301,2586
20230728,180700,121668372,1301,1301,1301,1301,0
20230728,180600,121668372,1301,1301,1301,1301,0
20230728,180500,121668372,1301,1301,1301,1301,0
20230728,180400,121668372,1301,1301,1301,1301,0
20230728,180300,121668372,1301,1301,1301,1301,0
20230728,180200,121668372,1301,1301,1301,1301,0
20230728,180100,121668372,1301,1301,1301,1301,0
20230728,180000,121668372,1301,1301,1301,1301,0
20230728,175900,121668372,1301,1301,1301,1301,0
20230728,175800,121668372,1301,1301,1301,1301,0
20230728,175700,121668372,1301,1301,1301,1301,0
20230728,175600,121668372,1301,1301,1301,1301,0
20230728,175500,121668372,1301,1301,1301,1301,0
20230728,175400,121668372,1301,1301,1301,1301,0
20230728,175300,121668372,1301,1301,1301,1301,0
20230728,175200,121668372,1301,1301,1301,1301,0
20230728,175100,121668372,1301,1301,1301,1301,0
20230728,175000,121668372,1301,1301,1301,1301,0
20230728,174900,121668372,1301,1301,1301,1301,0
20230728,174800,121668372,1301,1301,1301,1301,0
20230728,174700,121668372,1301,1301,1301,1301,0
20230728,174600,121668372,1301,1301,1301,1301,0
20230728,174500,121668372,1301,1301,1301,1301,0
20230728,174400,121668372,1301,1301,1301,1301,0
20230728,174300,121668372,1301,1301,1301,1301,0
20230728,174200,121668372,1301,1301,1301,1301,0
20230728,174100,121668372,1301,1301,1301,1301,0
20230728,174000,121668372,1301,1301,1301,1301,0
20230728,173900,121668372,1301,1301,1301,1301,0
20230728,173800,121668372,1301,1301,1301,1301,2586
20230728,173700,121668372,1301,1301,1301,1301,0
20230728,173600,121668372,1301,1301,1301,1301,0
20230728,173500,121668372,1301,1301,1301,1301,0
20230728,173400,121668372,1301,1301,1301,1301,0
20230728,173300,121668372,1301,1301,1301,1301,0
20230728,173200,121668372,1301,1301,1301,1301,0
20230728,173100,121668372,1301,1301,1301,1301,0
20230728,173000,121668372,1301,1301,1301,1301,0
20230728,172900,121668372,1301,1301,1301,1301,0
20230728,172800,121668372,1301,1301,1301,1301,0
20230728,172700,121668372,1301,1301,1301,1301,0
20230728,172600,121668372,1301,1301,1301,1301,0
20230728,172500,121668372,1301,1301,1301,1301,0
20230728,172400,121668372,1301,1301,1301,1301,0
20230728,172300,121668372,1301,1301,1301,1301,0
20230728,172200,121668372,1301,1301,1301,1301,0
20230728,172100,121668372,1301,1301,1301,1301,0
20230728,172000,121668372,1301,1301,1301,1301,0
20230728,171900,121668372,1301,1301,1301,1301,0
20230728,171800,121668372,1301,1301,1301,1301,0
20230728,171700,121668372,1301,1301,1301,1301,0
20230728,171600,121668372,1301,1301,1301,1301,0
20230728,171500,121668372,1301,1301,1301,1301,0
20230728,171400,121668372,1301,1301,1301,1301,0
20230728,171300,121668372,1301,1301,1301,1301,0
20230728,171200,121668372,1301,1301,1301,1301,0
20230728,171100,121668372,1301,1301,1301,1301,0
20230728,171000,121668372,1301,1301,1301,1301,0
20230728,170900,121668372,1301,1301,1301,1301,0
20230728,170800,121668372,1301,1301,1301,1301,2586
20230728,170700,121668372,1301,1301,1301,1301,0
20230728,170600,121668372,1301,1301,1301,1301,0
20230728,170500,121668372,1301,1301,1301,1301,0
20230728,170400,121668372,1301,1301,1301,1301,0
20230728,170300,121668372,1301,1301,1301,1301,0
20230728,170200,121668372,1301,1301,1301,1301,0
20230728,170100,121668372,1301,1301,1301,1301,0
20230728,170000,121668372,1301,1301,1301,1301,0
20230728,165900,121668372,1301,1301,1301,1301,0
20230728,165800,121668372,1301,1301,1301,1301,0
20230728,165700,121668372,1301,1301,1301,1301,0
20230728,165600,121668372,1301,1301,1301,1301,0
20230728,165500,121668372,1301,1301,1301,1301,0
20230728,165400,121668372,1301,1301,1301,1301,0
20230728,165300,121668372,1301,1301,1301,1301,0
20230728,165200,121668372,1301,1301,1301,1301,0
20230728,165100,121668372,1301,1301,1301,1301,0
20230728,165000,121668372,1301,1301,1301,1301,0
20230728,164900,121668372,1301,1301,1301,1301,0
20230728,164800,121668372,1301,1301,1301,1301,0
20230728,164700,121668372,1301,1301,1301,1301,0
20230728,164600,121668372,1301,1301,1301,1301,0
20230728,164500,121668372,1301,1301,1301,1301,0
20230728,164400,121668372,1301,1301,1301,1301,0
20230728,164300,121668372,1301,1301,1301,1301,0
20230728,164200,121668372,1301,1301,1301,1301,0
20230728,164100,121668372,1301,1301,1301,1301,0
20230728,164000,121668372,1301,1301,1301,1301,0
20230728,163900,121668372,1301,1301,1301,1301,0
20230728,163800,121668372,1301,1301,1301,1301,2586
20230728,163700,121668372,1301,1301,1301,1301,0
20230728,163600,121668372,1301,1301,1301,1301,0
20230728,163500,121668372,1301,1301,1301,1301,0
20230728,163400,121668372,1301,1301,1301,1301,0
20230728,163300,121668372,1301,1301,1301,1301,0
20230728,163200,121668372,1301,1301,1301,1301,0
20230728,163100,121668372,1301,1301,1301,1301,0
20230728,163000,121668372,1301,1301,1301,1301,0
20230728,162900,121668372,1301,1301,1301,1301,0
20230728,162800,121668372,1301,1301,1301,1301,0
20230728,162700,121668372,1301,1301,1301,1301,0
20230728,162600,121668372,1301,1301,1301,1301,0
20230728,162500,121668372,1301,1301,1301,1301,0
20230728,162400,121668372,1301,1301,1301,1301,0
20230728,162300,121668372,1301,1301,1301,1301,0
20230728,162200,121668372,1301,1301,1301,1301,0
20230728,162100,121668372,1301,1301,1301,1301,0
20230728,162000,121668372,1301,1301,1301,1301,0
20230728,161900,121668372,1301,1301,1301,1301,0
20230728,161800,121668372,1301,1301,1301,1301,0
20230728,161700,121668372,1301,1301,1301,1301,0
20230728,161600,121668372,1301,1301,1301,1301,0
20230728,161500,121668372,1301,1301,1301,1301,0
20230728,161400,121668372,1301,1301,1301,1301,0
20230728,161300,121668372,1301,1301,1301,1301,0
20230728,161200,121668372,1301,1301,1301,1301,0
20230728,161100,121668372,1301,1301,1301,1301,0
20230728,161000,121668372,1301,1301,1301,1301,0
20230728,160900,121668372,1301,1301,1301,1301,0
20230728,160800,121668372,1301,1301,1301,1301,2586
20230728,160700,121668372,1301,1301,1301,1301,0
20230728,160600,121668372,1301,1301,1301,1301,0
20230728,160500,121668372,1301,1301,1301,1301,0
20230728,160400,121668372,1301,1301,1301,1301,0
20230728,160300,121668372,1301,1301,1301,1301,0
20230728,160200,121668372,1301,1301,1301,1301,0
20230728,160100,121668372,1301,1301,1301,1301,0
20230728,160000,121668372,1301,1301,1301,1301,0
20230728,155900,121668372,1301,1301,1301,1301,0
20230728,155800,121668372,1301,1301,1301,1301,0
20230728,155700,121668372,1301,1301,1301,1301,0
20230728,155600,121668372,1301,1301,1301,1301,0
20230728,155500,121668372,1301,1301,1301,1301,0
20230728,155400,121668372,1301,1301,1301,1301,0
20230728,155300,121668372,1301,1301,1301,1301,0
20230728,155200,121668372,1301,1301,1301,1301,0
20230728,155100,121668372,1301,1301,1301,1301,0
20230728,155000,121668372,1301,1301,1301,1301,0
20230728,154900,121668372,1301,1301,1301,1301,0
20230728,154800,121668372,1301,1301,1301,1301,0
20230728,154700,121668372,1301,1301,1301,1301,0
20230728,154600,121668372,1301,1301,1301,1301,0
20230728,154500,121668372,1301,1301,1301,1301,0
20230728,154400,121668372,1301,1301,1301,1301,0
20230728,154300,121668372,1301,1301,1301,1301,0
20230728,154200,121668372,1301,1301,1301,1301,0
20230728,154100,121668372,1301,1301,1301,1301,0
20230728,154000,121668372,1301,1301,1301,1301,0
20230728,153900,121668372,1301,1301,1301,1301,0
20230728,153800,121668372,1301,1301,1301,1301,2586
20230728,153700,121668372,1301,1301,1301,1301,0
20230728,153600,121668372,1301,1301,1301,1301,0
20230728,153500,121668372,1301,1301,1301,1301,0
20230728,153400,121668372,1301,1301,1301,1301,0
20230728,153300,121668372,1301,1301,1301,1301,0
20230728,153200,121668372,1301,1301,1301,1301,0
20230728,153100,121668372,1301,1301,1301,1301,0
20230728,153000,121668372,1301,1301,1301,1301,2586
20230728,152900,118303986,1311,1311,1311,1311,0
20230728,152800,118303986,1311,1311,1311,1311,0
20230728,152700,118303986,1311,1311,1311,1311,0
20230728,152600,118303986,1311,1311,1311,1311,0
20230728,152500,118303986,1311,1311,1311,1311,0
20230728,152400,118303986,1311,1311,1311,1311,0
20230728,152300,118303986,1311,1311,1311,1311,0
20230728,152200,118303986,1311,1311,1311,1311,0
20230728,152100,118303986,1311,1311,1311,1311,0
20230728,152000,118303986,1311,1311,1311,1311,0
20230728,151900,118303986,1311,1311,1311,1311,174
20230728,151800,118075872,1311,1311,1311,1311,119
20230728,151700,117919863,1311,1311,1311,1311,20
20230728,151600,117893643,1311,1311,1311,1311,0
20230728,151500,117893643,1311,1311,1311,1311,1
20230728,151400,117892332,1311,1311,1311,1311,133
20230728,151300,117717969,1311,1311,1311,1311,147
20230728,151200,117525252,1311,1311,1311,1311,7
20230728,151100,117516075,1311,1311,1311,1311,1
20230728,151000,117514764,1310,1310,1310,1310,0
20230728,150900,117514764,1310,1310,1310,1310,100
20230728,150800,117383764,1311,1311,1311,1311,229
20230728,150700,117083545,1310,1310,1310,1310,0
20230728,150600,117083545,1310,1310,1310,1310,0
20230728,150500,117083545,1310,1310,1310,1310,43
20230728,150400,117027215,1311,1311,1311,1311,0
20230728,150300,117027215,1311,1311,1311,1311,10
20230728,150200,117014105,1311,1311,1311,1311,0
20230728,150100,117014105,1311,1311,1311,1311,0
20230728,150000,117014105,1311,1311,1311,1311,210
20230728,145900,116738795,1311,1311,1311,1311,48
20230728,145800,116675867,1311,1311,1311,1311,4
20230728,145700,116670623,1311,1311,1311,1311,7
20230728,145600,116661446,1311,1311,1311,1311,50
20230728,145500,116595896,1311,1311,1311,1311,0
20230728,145400,116595896,1311,1311,1311,1311,0
20230728,145300,116595896,1311,1311,1311,1311,0
20230728,145200,116595896,1311,1310,1311,1310,2
20230728,145100,116593275,1311,1311,1311,1311,0
20230728,145000,116593275,1311,1311,1311,1311,397
20230728,144900,116072808,1311,1311,1311,1311,200
20230728,144800,115810608,1312,1311,1312,1311,2
20230728,144700,115807985,1311,1311,1311,1311,0
20230728,144600,115807985,1311,1311,1311,1311,0
20230728,144500,115807985,1311,1311,1311,1311,0
20230728,144400,115807985,1311,1311,1311,1311,136
20230728,144300,115629689,1311,1311,1311,1311,383
20230728,144200,115127576,1311,1311,1311,1311,1
20230728,144100,115126265,1311,1311,1311,1311,0
20230728,144000,115126265,1311,1311,1311,1311,0
20230728,143900,115126265,1311,1311,1311,1311,98
20230728,143800,114997787,1311,1311,1311,1311,130
20230728,143700,114827357,1311,1311,1311,1311,0
20230728,143600,114827357,1311,1311,1311,1311,0
20230728,143500,114827357,1311,1311,1311,1311,0
20230728,143400,114827357,1311,1311,1311,1311,0
20230728,143300,114827357,1311,1311,1311,1311,0
20230728,143200,114827357,1311,1311,1311,1311,0
20230728,143100,114827357,1311,1311,1311,1311,0
20230728,143000,114827357,1311,1311,1311,1311,781
20230728,142900,113803466,1311,1311,1311,1311,0
20230728,142800,113803466,1311,1311,1311,1311,0
20230728,142700,113803466,1311,1311,1311,1311,200
20230728,142600,113541266,1311,1311,1311,1311,100
20230728,142500,113410166,1311,1311,1311,1311,762
20230728,142400,112411184,1310,1310,1310,1310,0
20230728,142300,112411184,1310,1310,1310,1310,75
20230728,142200,112312934,1310,1310,1310,1310,0
20230728,142100,112312934,1310,1310,1310,1310,361
20230728,142000,111840024,1310,1309,1310,1309,115
20230728,141900,111689375,1310,1310,1310,1310,0
20230728,141800,111689375,1310,1310,1310,1310,0
20230728,141700,111689375,1310,1310,1310,1310,0
20230728,141600,111689375,1310,1310,1310,1310,350
20230728,141500,111230875,1303,1303,1303,1303,0
20230728,141400,111230875,1303,1303,1303,1303,0
20230728,141300,111230875,1303,1303,1303,1303,0
20230728,141200,111230875,1303,1303,1303,1303,0
20230728,141100,111230875,1303,1303,1303,1303,0
20230728,141000,111230875,1303,1303,1303,1303,0
20230728,140900,111230875,1303,1303,1303,1303,0
20230728,140800,111230875,1303,1303,1303,1303,0
20230728,140700,111230875,1303,1303,1303,1303,0
20230728,140600,111230875,1303,1313,1314,1302,2975
20230728,140500,107345375,1313,1313,1313,1313,0
20230728,140400,107345375,1313,1313,1313,1313,0
20230728,140300,107345375,1313,1313,1313,1313,17
20230728,140200,107323054,1313,1313,1313,1313,17
20230728,140100,107300733,1312,1312,1312,1312,0
20230728,140000,107300733,1312,1312,1312,1312,350
20230728,135900,106841533,1312,1312,1312,1312,0
20230728,135800,106841533,1312,1311,1312,1311,317
20230728,135700,106425646,1312,1312,1312,1312,0
20230728,135600,106425646,1312,1312,1312,1312,0
20230728,135500,106425646,1312,1312,1312,1312,3
20230728,135400,106421710,1311,1311,1311,1311,0
20230728,135300,106421710,1311,1311,1311,1311,17
20230728,135200,106399423,1312,1312,1312,1312,0
20230728,135100,106399423,1312,1312,1312,1312,0
20230728,135000,106399423,1312,1312,1312,1312,0
20230728,134900,106399423,1312,1312,1312,1312,179
20230728,134800,106164575,1312,1313,1313,1312,34
20230728,134700,106119944,1313,1313,1313,1313,0
20230728,134600,106119944,1313,1313,1313,1313,12
20230728,134500,106104188,1313,1313,1313,1313,32
20230728,134400,106062172,1313,1313,1313,1313,20
20230728,134300,106035912,1313,1313,1313,1313,42
20230728,134200,105980766,1313,1313,1313,1313,39
20230728,134100,105929559,1313,1313,1313,1313,12
20230728,134000,105913803,1313,1313,1313,1313,0
20230728,133900,105913803,1313,1313,1313,1313,0
20230728,133800,105913803,1313,1313,1313,1313,0
20230728,133700,105913803,1313,1313,1313,1313,1
20230728,133600,105912490,1313,1313,1313,1313,0
20230728,133500,105912490,1313,1313,1313,1313,0
20230728,133400,105912490,1313,1313,1313,1313,0
20230728,133300,105912490,1313,1313,1313,1313,200
20230728,133200,105649890,1313,1313,1313,1313,0
20230728,133100,105649890,1313,1313,1313,1313,1
20230728,133000,105648577,1313,1313,1313,1313,0
20230728,132900,105648577,1313,1313,1313,1313,0
20230728,132800,105648577,1313,1313,1313,1313,0
20230728,132700,105648577,1313,1313,1313,1313,300
20230728,132600,105254677,1313,1313,1313,1313,0
20230728,132500,105254677,1313,1313,1313,1313,0
20230728,132400,105254677,1313,1313,1313,1313,0
20230728,132300,105254677,1313,1313,1313,1313,0
20230728,132200,105254677,1313,1313,1313,1313,0
20230728,132100,105254677,1313,1313,1313,1313,0
20230728,132000,105254677,1313,1313,1313,1313,106
20230728,131900,105115499,1313,1313,1313,1313,557
20230728,131800,104384158,1313,1313,1313,1313,0
20230728,131700,104384158,1313,1313,1313,1313,20
20230728,131600,104357898,1314,1314,1314,1314,100
20230728,131500,104226498,1314,1314,1314,1314,0
20230728,131400,104226498,1314,1314,1314,1314,78
20230728,131300,104124006,1314,1314,1314,1314,6
20230728,131200,104116122,1314,1314,1314,1314,0
20230728,131100,104116122,1314,1314,1314,1314,0
20230728,131000,104116122,1314,1314,1314,1314,12
20230728,130900,104100354,1314,1314,1314,1314,68
20230728,130800,104011002,1314,1314,1314,1314,0
20230728,130700,104011002,1314,1314,1314,1314,0
20230728,130600,104011002,1314,1314,1314,1314,0
20230728,130500,104011002,1314,1314,1314,1314,754
20230728,130400,103020246,1314,1314,1314,1314,0
20230728,130300,103020246,1314,1314,1314,1314,2290
20230728,130200,100011186,1314,1314,1314,1314,0
20230728,130100,100011186,1314,1314,1314,1314,0
20230728,130000,100011186,1314,1315,1315,1314,4323
20230728,125900,94326443,1314,1315,1315,1314,11
20230728,125800,94311988,1315,1315,1315,1315,12
20230728,125700,94296208,1315,1315,1315,1315,67
20230728,125600,94208103,1315,1315,1315,1315,12
20230728,125500,94192323,1314,1315,1315,1314,301
20230728,125400,93796742,1315,1315,1315,1315,0
20230728,125300,93796742,1315,1315,1315,1315,100
20230728,125200,93665242,1315,1315,1315,1315,0
20230728,125100,93665242,1315,1315,1315,1315,77
20230728,125000,93563987,1314,1314,1314,1314,0
20230728,124900,93563987,1314,1314,1314,1314,888
20230728,124800,92397155,1314,1314,1314,1314,0
20230728,124700,92397155,1314,1314,1314,1314,1
20230728,124600,92395841,1314,1312,1314,1312,3
20230728,124500,92391903,1312,1312,1312,1312,2
20230728,124400,92389279,1314,1314,1314,1314,57
20230728,124300,92314381,1313,1313,1313,1313,0
20230728,124200,92314381,1313,1314,1314,1313,1723
20230728,124100,90050654,1315,1315,1315,1315,12
20230728,124000,90034874,1315,1315,1315,1315,62
20230728,123900,89953344,1315,1315,1315,1315,13
20230728,123800,89936249,1315,1315,1315,1315,65
20230728,123700,89850774,1315,1315,1315,1315,0
20230728,123600,89850774,1315,1314,1315,1314,812
20230728,123500,88783794,1315,1315,1315,1315,0
20230728,123400,88783794,1315,1315,1315,1315,0
20230728,123300,88783794,1315,1315,1315,1315,0
20230728,123200,88783794,1315,1315,1315,1315,0
20230728,123100,88783794,1315,1315,1315,1315,12
20230728,123000,88768014,1314,1314,1314,1314,1372
20230728,122900,86965206,1315,1315,1315,1315,66
20230728,122800,86878416,1315,1315,1315,1315,0
20230728,122700,86878416,1315,1314,1315,1314,16
20230728,122600,86857380,1315,1315,1315,1315,85
20230728,122500,86745605,1315,1315,1315,1315,0
20230728,122400,86745605,1315,1315,1315,1315,0
20230728,122300,86745605,1315,1315,1315,1315,0
20230728,122200,86745605,1315,1315,1315,1315,0
20230728,122100,86745605,1315,1315,1315,1315,151
20230728,122000,86547040,1315,1315,1315,1315,0
20230728,121900,86547040,1315,1315,1315,1315,0
20230728,121800,86547040,1315,1315,1315,1315,31
20230728,121700,86506275,1315,1315,1315,1315,30
20230728,121600,86466825,1315,1315,1315,1315,31
20230728,121500,86426060,1314,1314,1314,1314,0
20230728,121400,86426060,1314,1314,1314,1314,0
20230728,121300,86426060,1314,1314,1314,1314,0
20230728,121200,86426060,1314,1314,1314,1314,0
20230728,121100,86426060,1314,1314,1314,1314,2
20230728,121000,86423432,1314,1315,1315,1314,224
20230728,120900,86129092,1315,1315,1315,1315,203
20230728,120800,85862147,1315,1315,1315,1315,12
20230728,120700,85846367,1315,1315,1315,1315,4
20230728,120600,85841107,1314,1314,1314,1314,0
20230728,120500,85841107,1314,1314,1314,1314,0
20230728,120400,85841107,1314,1314,1314,1314,261
20230728,120300,85498153,1314,1314,1314,1314,0
20230728,120200,85498153,1314,1314,1314,1314,0
20230728,120100,85498153,1314,1314,1314,1314,0
20230728,120000,85498153,1314,1314,1314,1314,0
20230728,115900,85498153,1314,1314,1314,1314,106
20230728,115800,85358869,1315,1315,1315,1315,152
20230728,115700,85158989,1315,1315,1315,1315,0
20230728,115600,85158989,1315,1315,1315,1315,0
20230728,115500,85158989,1315,1315,1315,1315,0
20230728,115400,85158989,1315,1315,1315,1315,200
20230728,115300,84895989,1315,1315,1315,1315,3
20230728,115200,84892044,1314,1305,1314,1305,12081
20230728,115100,69043072,1300,1300,1300,1300,0
20230728,115000,69043072,1300,1310,1310,1300,1530
20230728,114900,67053459,1310,1311,1311,1310,594
20230728,114800,66274727,1312,1312,1312,1312,0
20230728,114700,66274727,1312,1312,1312,1312,0
20230728,114600,66274727,1312,1312,1312,1312,0
20230728,114500,66274727,1312,1312,1312,1312,0
20230728,114400,66274727,1312,1312,1312,1312,24
20230728,114300,66243239,1312,1312,1312,1312,54
20230728,114200,66172391,1312,1312,1312,1312,35
20230728,114100,66126471,1312,1312,1312,1312,423
20230728,114000,65571495,1312,1312,1312,1312,24
20230728,113900,65540007,1312,1312,1312,1312,59
20230728,113800,65462599,1311,1312,1312,1311,436
20230728,113700,64890667,1311,1311,1311,1311,0
20230728,113600,64890667,1311,1312,1312,1311,133
20230728,113500,64716271,1312,1312,1312,1311,38
20230728,113400,64666416,1312,1312,1312,1312,416
20230728,113300,64120624,1312,1312,1312,1312,15
20230728,113200,64100944,1312,1312,1312,1312,30
20230728,113100,64061584,1311,1312,1312,1311,39
20230728,113000,64010426,1312,1312,1312,1312,20
20230728,112900,63984186,1312,1312,1312,1312,28
20230728,112800,63947450,1312,1312,1312,1312,10
20230728,112700,63934330,1312,1312,1312,1312,0
20230728,112600,63934330,1312,1312,1312,1311,1461
20230728,112500,62017567,1312,1312,1312,1312,9
20230728,112400,62005759,1312,1312,1312,1312,184
20230728,112300,61764351,1312,1312,1312,1312,0
20230728,112200,61764351,1312,1312,1312,1312,1
20230728,112100,61763039,1310,1310,1310,1310,0
20230728,112000,61763039,1310,1310,1310,1310,0
20230728,111900,61763039,1310,1310,1310,1310,500
20230728,111800,61108039,1310,1310,1310,1310,0
20230728,111700,61108039,1310,1312,1312,1310,106
20230728,111600,60969166,1311,1312,1312,1311,193
20230728,111500,60716110,1312,1312,1312,1312,19
20230728,111400,60691182,1312,1312,1312,1312,8
20230728,111300,60680686,1312,1312,1312,1312,16
20230728,111200,60659694,1311,1311,1311,1311,0
20230728,111100,60659694,1311,1311,1311,1311,0
20230728,111000,60659694,1311,1311,1311,1311,0
20230728,110900,60659694,1311,1311,1311,1311,0
20230728,110800,60659694,1311,1311,1311,1311,47
20230728,110700,60598077,1311,1311,1311,1311,0
20230728,110600,60598077,1311,1311,1311,1311,33
20230728,110500,60554814,1311,1311,1311,1311,0
20230728,110400,60554814,1311,1312,1312,1311,58
20230728,110300,60478767,1312,1312,1312,1312,10
20230728,110200,60465647,1312,1312,1312,1312,24
20230728,110100,60434159,1312,1311,1312,1311,10
20230728,110000,60421040,1312,1312,1312,1312,20
20230728,105900,60394800,1312,1312,1312,1312,16
20230728,105800,60373808,1310,1310,1310,1310,0
20230728,105700,60373808,1310,1310,1310,1310,0
20230728,105600,60373808,1310,1310,1310,1310,9
20230728,105500,60362018,1310,1311,1311,1310,988
20230728,105400,59066781,1310,1310,1310,1310,0
20230728,105300,59066781,1310,1310,1310,1310,0
20230728,105200,59066781,1310,1310,1310,1310,3
20230728,105100,59062851,1310,1310,1310,1310,14
20230728,105000,59044511,1311,1313,1313,1311,77
20230728,104900,58943491,1313,1313,1313,1313,4135
20230728,104800,53514236,1313,1313,1313,1313,0
20230728,104700,53514236,1313,1313,1313,1311,526
20230728,104600,52824542,1313,1313,1313,1313,41
20230728,104500,52770709,1313,1313,1313,1313,31
20230728,104400,52730006,1313,1313,1313,1313,51
20230728,104300,52663043,1313,1313,1313,1313,31
20230728,104200,52622340,1313,1313,1313,1313,61
20230728,104100,52542247,1313,1313,1313,1313,30
20230728,104000,52502857,1312,1313,1313,1312,199
20230728,103900,52241760,1313,1313,1313,1313,18
20230728,103800,52218126,1313,1313,1313,1313,29
20230728,103700,52180049,1313,1313,1313,1313,18
20230728,103600,52156415,1313,1312,1313,1312,53
20230728,103500,52086827,1313,1313,1313,1313,28
20230728,103400,52050063,1313,1312,1313,1312,30
20230728,103300,52010685,1312,1311,1312,1311,715
20230728,103200,51073097,1311,1311,1311,1311,29
20230728,103100,51035078,1311,1311,1311,1311,19
20230728,103000,51010169,1311,1311,1311,1311,21
20230728,102900,50982638,1311,1311,1311,1311,25
20230728,102800,50949863,1310,1310,1310,1310,30
20230728,102700,50910563,1310,1310,1310,1310,9
20230728,102600,50898773,1310,1310,1310,1310,10
20230728,102500,50885673,1310,1310,1310,1310,132
20230728,102400,50712753,1310,1310,1310,1310,0
20230728,102300,50712753,1310,1310,1310,1310,29
20230728,102200,50674763,1310,1310,1310,1310,67
20230728,102100,50586993,1310,1309,1310,1309,233
20230728,102000,50281990,1309,1306,1309,1306,5297
20230728,101900,43358346,1306,1306,1306,1306,22
20230728,101800,43329614,1306,1306,1306,1306,14
20230728,101700,43311330,1306,1306,1306,1306,23
20230728,101600,43281292,1306,1306,1306,1306,14
20230728,101500,43263008,1306,1306,1306,1306,10
20230728,101400,43249948,1306,1306,1306,1306,100
20230728,101300,43119348,1306,1306,1306,1306,7
20230728,101200,43110206,1305,1305,1305,1305,970
20230728,101100,41844356,1304,1304,1304,1304,1045
20230728,101000,40481676,1302,1301,1302,1301,182
20230728,100900,40244716,1301,1301,1301,1301,0
20230728,100800,40244716,1301,1301,1301,1301,0
20230728,100700,40244716,1301,1301,1301,1301,0
20230728,100600,40244716,1301,1301,1301,1301,34
20230728,100500,40200482,1301,1301,1301,1301,32
20230728,100400,40158850,1301,1301,1301,1301,33
20230728,100300,40115917,1301,1301,1301,1301,25
20230728,100200,40083392,1301,1300,1301,1300,2218
20230728,100100,37199981,1300,1300,1300,1300,32
20230728,100000,37158381,1300,1300,1300,1300,38
20230728,095900,37108981,1300,1300,1300,1300,11
20230728,095800,37094681,1300,1300,1300,1300,28
20230728,095700,37058281,1301,1301,1301,1301,52
20230728,095600,36990629,1302,1302,1302,1302,23
20230728,095500,36960683,1302,1304,1304,1302,75
20230728,095400,36862985,1304,1302,1304,1302,38
20230728,095300,36813435,1304,1304,1304,1304,27
20230728,095200,36778227,1302,1304,1304,1302,48
20230728,095100,36715647,1305,1305,1305,1305,0
20230728,095000,36715647,1305,1303,1305,1302,2644
20230728,094900,33267514,1303,1303,1303,1303,813
20230728,094800,32208175,1303,1303,1303,1303,57
20230728,094700,32133904,1302,1303,1303,1302,233
20230728,094600,31830505,1303,1303,1303,1303,48
20230728,094500,31767961,1303,1304,1304,1303,56
20230728,094400,31694970,1304,1304,1304,1304,5
20230728,094300,31688450,1304,1304,1304,1304,122
20230728,094200,31529362,1303,1304,1304,1303,63
20230728,094100,31447231,1305,1305,1305,1305,47
20230728,094000,31385896,1305,1305,1305,1305,103
20230728,093900,31251481,1305,1305,1305,1305,562
20230728,093800,30518071,1304,1301,1304,1301,1487
20230728,093700,28579716,1301,1296,1301,1296,7810
20230728,093600,18450974,1296,1296,1296,1296,101
20230728,093500,18320078,1296,1296,1296,1296,5
20230728,093400,18313598,1296,1296,1296,1296,68
20230728,093300,18225470,1299,1299,1299,1299,22
20230728,093200,18196892,1299,1298,1299,1298,15
20230728,093100,18177416,1295,1298,1298,1295,501
20230728,093000,17528618,1296,1296,1296,1296,563
20230728,092900,16798970,1298,1299,1299,1298,810
20230728,092800,15747280,1300,1302,1302,1300,1419
20230728,092700,13901739,1301,1301,1301,1301,0
20230728,092600,13901739,1301,1304,1304,1301,152
20230728,092500,13703540,1303,1303,1303,1303,5
20230728,092400,13697025,1303,1303,1303,1303,0
20230728,092300,13697025,1303,1303,1303,1303,462
20230728,092200,13095039,1305,1305,1305,1305,0
20230728,092100,13095039,1305,1305,1305,1305,0
20230728,092000,13095039,1305,1305,1305,1305,59
20230728,091900,13018044,1307,1307,1307,1307,93
20230728,091800,12896493,1307,1306,1307,1306,973
20230728,091700,11625258,1305,1305,1305,1305,125
20230728,091600,11462133,1305,1301,1305,1301,1843
20230728,091500,9060913,1307,1307,1307,1307,10
20230728,091400,9047843,1308,1306,1308,1306,507
20230728,091300,8385404,1307,1307,1307,1307,96
20230728,091200,8259932,1307,1293,1307,1293,2492
20230728,091100,5009098,1291,1291,1291,1291,0
20230728,091000,5009098,1291,1291,1291,1291,1
20230728,090900,5007807,1280,1282,1282,1280,2287
20230728,090800,2076691,1290,1290,1290,1290,656
20230728,090700,1230451,1289,1289,1289,1289,10
20230728,090600,1217561,1290,1290,1290,1290,2
20230728,090500,1214981,1290,1290,1290,1290,0
20230728,090400,1214981,1290,1290,1290,1290,21
20230728,090300,1187891,1290,1290,1290,1290,5
20230728,090200,1181441,1280,1280,1280,1280,0
20230728,090100,1181441,1280,1280,1280,1280,60
20230728,090000,1104641,1281,1280,1281,1280,863