KissMeData/033790/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190700,300112297,1645,1645,1645,1645,3567
20230728,190600,300112297,1645,1645,1645,1645,0
20230728,190500,300112297,1645,1645,1645,1645,0
20230728,190400,300112297,1645,1645,1645,1645,0
20230728,190300,300112297,1645,1645,1645,1645,0
20230728,190200,300112297,1645,1645,1645,1645,0
20230728,190100,300112297,1645,1645,1645,1645,0
20230728,190000,300112297,1645,1645,1645,1645,0
20230728,185900,300112297,1645,1645,1645,1645,0
20230728,185800,300112297,1645,1645,1645,1645,0
20230728,185700,300112297,1645,1645,1645,1645,0
20230728,185600,300112297,1645,1645,1645,1645,0
20230728,185500,300112297,1645,1645,1645,1645,0
20230728,185400,300112297,1645,1645,1645,1645,0
20230728,185300,300112297,1645,1645,1645,1645,0
20230728,185200,300112297,1645,1645,1645,1645,0
20230728,185100,300112297,1645,1645,1645,1645,0
20230728,185000,300112297,1645,1645,1645,1645,0
20230728,184900,300112297,1645,1645,1645,1645,0
20230728,184800,300112297,1645,1645,1645,1645,0
20230728,184700,300112297,1645,1645,1645,1645,0
20230728,184600,300112297,1645,1645,1645,1645,0
20230728,184500,300112297,1645,1645,1645,1645,0
20230728,184400,300112297,1645,1645,1645,1645,0
20230728,184300,300112297,1645,1645,1645,1645,0
20230728,184200,300112297,1645,1645,1645,1645,0
20230728,184100,300112297,1645,1645,1645,1645,0
20230728,184000,300112297,1645,1645,1645,1645,0
20230728,183900,300112297,1645,1645,1645,1645,0
20230728,183800,300112297,1645,1645,1645,1645,0
20230728,183700,300112297,1645,1645,1645,1645,3567
20230728,183600,300112297,1645,1645,1645,1645,0
20230728,183500,300112297,1645,1645,1645,1645,0
20230728,183400,300112297,1645,1645,1645,1645,0
20230728,183300,300112297,1645,1645,1645,1645,0
20230728,183200,300112297,1645,1645,1645,1645,0
20230728,183100,300112297,1645,1645,1645,1645,0
20230728,183000,300112297,1645,1645,1645,1645,0
20230728,182900,300112297,1645,1645,1645,1645,0
20230728,182800,300112297,1645,1645,1645,1645,0
20230728,182700,300112297,1645,1645,1645,1645,0
20230728,182600,300112297,1645,1645,1645,1645,0
20230728,182500,300112297,1645,1645,1645,1645,0
20230728,182400,300112297,1645,1645,1645,1645,0
20230728,182300,300112297,1645,1645,1645,1645,0
20230728,182200,300112297,1645,1645,1645,1645,0
20230728,182100,300112297,1645,1645,1645,1645,0
20230728,182000,300112297,1645,1645,1645,1645,0
20230728,181900,300112297,1645,1645,1645,1645,0
20230728,181800,300112297,1645,1645,1645,1645,0
20230728,181700,300112297,1645,1645,1645,1645,0
20230728,181600,300112297,1645,1645,1645,1645,0
20230728,181500,300112297,1645,1645,1645,1645,0
20230728,181400,300112297,1645,1645,1645,1645,0
20230728,181300,300112297,1645,1645,1645,1645,0
20230728,181200,300112297,1645,1645,1645,1645,0
20230728,181100,300112297,1645,1645,1645,1645,0
20230728,181000,300112297,1645,1645,1645,1645,0
20230728,180900,300112297,1645,1645,1645,1645,0
20230728,180800,300112297,1645,1645,1645,1645,0
20230728,180700,300112297,1645,1645,1645,1645,3567
20230728,180600,300112297,1645,1645,1645,1645,0
20230728,180500,300112297,1645,1645,1645,1645,0
20230728,180400,300112297,1645,1645,1645,1645,0
20230728,180300,300112297,1645,1645,1645,1645,0
20230728,180200,300112297,1645,1645,1645,1645,0
20230728,180100,300112297,1645,1645,1645,1645,0
20230728,180000,300112297,1645,1645,1645,1645,0
20230728,175900,300112297,1645,1645,1645,1645,0
20230728,175800,300112297,1645,1645,1645,1645,0
20230728,175700,300112297,1645,1645,1645,1645,0
20230728,175600,300112297,1645,1645,1645,1645,0
20230728,175500,300112297,1645,1645,1645,1645,0
20230728,175400,300112297,1645,1645,1645,1645,0
20230728,175300,300112297,1645,1645,1645,1645,0
20230728,175200,300112297,1645,1645,1645,1645,0
20230728,175100,300112297,1645,1645,1645,1645,0
20230728,175000,300112297,1645,1645,1645,1645,0
20230728,174900,300112297,1645,1645,1645,1645,0
20230728,174800,300112297,1645,1645,1645,1645,0
20230728,174700,300112297,1645,1645,1645,1645,0
20230728,174600,300112297,1645,1645,1645,1645,0
20230728,174500,300112297,1645,1645,1645,1645,0
20230728,174400,300112297,1645,1645,1645,1645,0
20230728,174300,300112297,1645,1645,1645,1645,0
20230728,174200,300112297,1645,1645,1645,1645,0
20230728,174100,300112297,1645,1645,1645,1645,0
20230728,174000,300112297,1645,1645,1645,1645,0
20230728,173900,300112297,1645,1645,1645,1645,0
20230728,173800,300112297,1645,1645,1645,1645,0
20230728,173700,300112297,1645,1645,1645,1645,3567
20230728,173600,300112297,1645,1645,1645,1645,0
20230728,173500,300112297,1645,1645,1645,1645,0
20230728,173400,300112297,1645,1645,1645,1645,0
20230728,173300,300112297,1645,1645,1645,1645,0
20230728,173200,300112297,1645,1645,1645,1645,0
20230728,173100,300112297,1645,1645,1645,1645,0
20230728,173000,300112297,1645,1645,1645,1645,0
20230728,172900,300112297,1645,1645,1645,1645,0
20230728,172800,300112297,1645,1645,1645,1645,0
20230728,172700,300112297,1645,1645,1645,1645,0
20230728,172600,300112297,1645,1645,1645,1645,0
20230728,172500,300112297,1645,1645,1645,1645,0
20230728,172400,300112297,1645,1645,1645,1645,0
20230728,172300,300112297,1645,1645,1645,1645,0
20230728,172200,300112297,1645,1645,1645,1645,0
20230728,172100,300112297,1645,1645,1645,1645,0
20230728,172000,300112297,1645,1645,1645,1645,0
20230728,171900,300112297,1645,1645,1645,1645,0
20230728,171800,300112297,1645,1645,1645,1645,0
20230728,171700,300112297,1645,1645,1645,1645,0
20230728,171600,300112297,1645,1645,1645,1645,0
20230728,171500,300112297,1645,1645,1645,1645,0
20230728,171400,300112297,1645,1645,1645,1645,0
20230728,171300,300112297,1645,1645,1645,1645,0
20230728,171200,300112297,1645,1645,1645,1645,0
20230728,171100,300112297,1645,1645,1645,1645,0
20230728,171000,300112297,1645,1645,1645,1645,0
20230728,170900,300112297,1645,1645,1645,1645,0
20230728,170800,300112297,1645,1645,1645,1645,0
20230728,170700,300112297,1645,1645,1645,1645,3567
20230728,170600,300112297,1645,1645,1645,1645,0
20230728,170500,300112297,1645,1645,1645,1645,0
20230728,170400,300112297,1645,1645,1645,1645,0
20230728,170300,300112297,1645,1645,1645,1645,0
20230728,170200,300112297,1645,1645,1645,1645,0
20230728,170100,300112297,1645,1645,1645,1645,0
20230728,170000,300112297,1645,1645,1645,1645,0
20230728,165900,300112297,1645,1645,1645,1645,0
20230728,165800,300112297,1645,1645,1645,1645,0
20230728,165700,300112297,1645,1645,1645,1645,0
20230728,165600,300112297,1645,1645,1645,1645,0
20230728,165500,300112297,1645,1645,1645,1645,0
20230728,165400,300112297,1645,1645,1645,1645,0
20230728,165300,300112297,1645,1645,1645,1645,0
20230728,165200,300112297,1645,1645,1645,1645,0
20230728,165100,300112297,1645,1645,1645,1645,0
20230728,165000,300112297,1645,1645,1645,1645,0
20230728,164900,300112297,1645,1645,1645,1645,0
20230728,164800,300112297,1645,1645,1645,1645,0
20230728,164700,300112297,1645,1645,1645,1645,0
20230728,164600,300112297,1645,1645,1645,1645,0
20230728,164500,300112297,1645,1645,1645,1645,0
20230728,164400,300112297,1645,1645,1645,1645,0
20230728,164300,300112297,1645,1645,1645,1645,0
20230728,164200,300112297,1645,1645,1645,1645,0
20230728,164100,300112297,1645,1645,1645,1645,0
20230728,164000,300112297,1645,1645,1645,1645,0
20230728,163900,300112297,1645,1645,1645,1645,0
20230728,163800,300112297,1645,1645,1645,1645,0
20230728,163700,300112297,1645,1645,1645,1645,3567
20230728,163600,300112297,1645,1645,1645,1645,0
20230728,163500,300112297,1645,1645,1645,1645,0
20230728,163400,300112297,1645,1645,1645,1645,0
20230728,163300,300112297,1645,1645,1645,1645,0
20230728,163200,300112297,1645,1645,1645,1645,0
20230728,163100,300112297,1645,1645,1645,1645,0
20230728,163000,300112297,1645,1645,1645,1645,0
20230728,162900,300112297,1645,1645,1645,1645,0
20230728,162800,300112297,1645,1645,1645,1645,0
20230728,162700,300112297,1645,1645,1645,1645,0
20230728,162600,300112297,1645,1645,1645,1645,0
20230728,162500,300112297,1645,1645,1645,1645,0
20230728,162400,300112297,1645,1645,1645,1645,0
20230728,162300,300112297,1645,1645,1645,1645,0
20230728,162200,300112297,1645,1645,1645,1645,0
20230728,162100,300112297,1645,1645,1645,1645,0
20230728,162000,300112297,1645,1645,1645,1645,0
20230728,161900,300112297,1645,1645,1645,1645,0
20230728,161800,300112297,1645,1645,1645,1645,0
20230728,161700,300112297,1645,1645,1645,1645,0
20230728,161600,300112297,1645,1645,1645,1645,0
20230728,161500,300112297,1645,1645,1645,1645,0
20230728,161400,300112297,1645,1645,1645,1645,0
20230728,161300,300112297,1645,1645,1645,1645,0
20230728,161200,300112297,1645,1645,1645,1645,0
20230728,161100,300112297,1645,1645,1645,1645,0
20230728,161000,300112297,1645,1645,1645,1645,0
20230728,160900,300112297,1645,1645,1645,1645,0
20230728,160800,300112297,1645,1645,1645,1645,0
20230728,160700,300112297,1645,1645,1645,1645,3567
20230728,160600,300112297,1645,1645,1645,1645,0
20230728,160500,300112297,1645,1645,1645,1645,0
20230728,160400,300112297,1645,1645,1645,1645,0
20230728,160300,300112297,1645,1645,1645,1645,0
20230728,160200,300112297,1645,1645,1645,1645,0
20230728,160100,300112297,1645,1645,1645,1645,0
20230728,160000,300112297,1645,1645,1645,1645,0
20230728,155900,300112297,1645,1645,1645,1645,0
20230728,155800,300112297,1645,1645,1645,1645,0
20230728,155700,300112297,1645,1645,1645,1645,0
20230728,155600,300112297,1645,1645,1645,1645,0
20230728,155500,300112297,1645,1645,1645,1645,0
20230728,155400,300112297,1645,1645,1645,1645,0
20230728,155300,300112297,1645,1645,1645,1645,0
20230728,155200,300112297,1645,1645,1645,1645,0
20230728,155100,300112297,1645,1645,1645,1645,0
20230728,155000,300112297,1645,1645,1645,1645,0
20230728,154900,300112297,1645,1645,1645,1645,0
20230728,154800,300112297,1645,1645,1645,1645,0
20230728,154700,300112297,1645,1645,1645,1645,0
20230728,154600,300112297,1645,1645,1645,1645,0
20230728,154500,300112297,1645,1645,1645,1645,0
20230728,154400,300112297,1645,1645,1645,1645,0
20230728,154300,300112297,1645,1645,1645,1645,0
20230728,154200,300112297,1645,1645,1645,1645,0
20230728,154100,300112297,1645,1645,1645,1645,0
20230728,154000,300112297,1645,1645,1645,1645,0
20230728,153900,300112297,1645,1645,1645,1645,0
20230728,153800,300112297,1645,1645,1645,1645,0
20230728,153700,300112297,1645,1645,1645,1645,3567
20230728,153600,300112297,1645,1645,1645,1645,0
20230728,153500,300112297,1645,1645,1645,1645,0
20230728,153400,300112297,1645,1645,1645,1645,0
20230728,153300,300112297,1645,1645,1645,1645,0
20230728,153200,300112297,1645,1645,1645,1645,0
20230728,153100,300112297,1645,1645,1645,1645,0
20230728,153000,300112297,1645,1645,1645,1645,3567
20230728,152900,294244582,1617,1617,1617,1617,0
20230728,152800,294244582,1617,1617,1617,1617,0
20230728,152700,294244582,1617,1617,1617,1617,0
20230728,152600,294244582,1617,1617,1617,1617,0
20230728,152500,294244582,1617,1617,1617,1617,0
20230728,152400,294244582,1617,1617,1617,1617,0
20230728,152300,294244582,1617,1617,1617,1617,0
20230728,152200,294244582,1617,1617,1617,1617,0
20230728,152100,294244582,1617,1617,1617,1617,0
20230728,152000,294244582,1617,1617,1617,1617,0
20230728,151900,294244582,1617,1623,1645,1617,4741
20230728,151800,286514831,1623,1623,1623,1623,29
20230728,151700,286467764,1624,1624,1624,1624,61
20230728,151600,286368700,1624,1624,1624,1624,981
20230728,151500,284775556,1623,1623,1623,1623,30
20230728,151400,284726866,1623,1623,1623,1623,0
20230728,151300,284726866,1623,1623,1623,1623,0
20230728,151200,284726866,1623,1623,1623,1623,30
20230728,151100,284678176,1623,1623,1623,1623,30
20230728,151000,284629486,1623,1624,1624,1623,882
20230728,150900,283197149,1622,1622,1622,1622,0
20230728,150800,283197149,1622,1622,1622,1622,0
20230728,150700,283197149,1622,1622,1622,1622,0
20230728,150600,283197149,1622,1622,1622,1622,0
20230728,150500,283197149,1622,1622,1622,1622,0
20230728,150400,283197149,1622,1622,1622,1622,9
20230728,150300,283182551,1620,1620,1620,1620,0
20230728,150200,283182551,1620,1620,1620,1620,1358
20230728,150100,280982591,1624,1624,1624,1624,863
20230728,150000,279581079,1619,1619,1619,1619,0
20230728,145900,279581079,1619,1623,1623,1619,2442
20230728,145800,275620688,1622,1622,1622,1622,0
20230728,145700,275620688,1622,1622,1622,1622,0
20230728,145600,275620688,1622,1622,1622,1622,193
20230728,145500,275307642,1621,1621,1621,1621,0
20230728,145400,275307642,1621,1621,1621,1621,0
20230728,145300,275307642,1621,1621,1621,1621,0
20230728,145200,275307642,1621,1621,1621,1621,821
20230728,145100,273976801,1622,1621,1622,1621,1000
20230728,145000,272355226,1620,1620,1620,1620,0
20230728,144900,272355226,1620,1620,1620,1620,123
20230728,144800,272155966,1618,1618,1618,1618,0
20230728,144700,272155966,1618,1618,1618,1618,0
20230728,144600,272155966,1618,1618,1618,1618,0
20230728,144500,272155966,1618,1618,1618,1618,0
20230728,144400,272155966,1618,1618,1618,1618,0
20230728,144300,272155966,1618,1618,1618,1618,1
20230728,144200,272154348,1619,1619,1619,1619,250
20230728,144100,271749598,1618,1618,1618,1618,18
20230728,144000,271720474,1616,1616,1616,1616,0
20230728,143900,271720474,1616,1616,1616,1616,0
20230728,143800,271720474,1616,1616,1616,1616,1
20230728,143700,271718858,1616,1616,1616,1616,1
20230728,143600,271717242,1615,1615,1615,1615,0
20230728,143500,271717242,1615,1615,1615,1615,0
20230728,143400,271717242,1615,1615,1615,1615,0
20230728,143300,271717242,1615,1615,1615,1615,0
20230728,143200,271717242,1615,1615,1615,1615,0
20230728,143100,271717242,1615,1615,1615,1615,0
20230728,143000,271717242,1615,1615,1615,1615,0
20230728,142900,271717242,1615,1615,1615,1615,0
20230728,142800,271717242,1615,1617,1622,1615,302
20230728,142700,271228655,1617,1617,1617,1617,0
20230728,142600,271228655,1617,1617,1617,1617,0
20230728,142500,271228655,1617,1617,1617,1617,0
20230728,142400,271228655,1617,1617,1617,1617,0
20230728,142300,271228655,1617,1617,1617,1617,1400
20230728,142200,268964855,1617,1617,1617,1617,0
20230728,142100,268964855,1617,1618,1618,1617,250
20230728,142000,268560505,1617,1617,1617,1617,0
20230728,141900,268560505,1617,1617,1617,1617,0
20230728,141800,268560505,1617,1617,1617,1617,5
20230728,141700,268552420,1617,1617,1617,1617,1
20230728,141600,268550803,1617,1617,1617,1617,200
20230728,141500,268227403,1617,1617,1617,1617,0
20230728,141400,268227403,1617,1617,1617,1617,69
20230728,141300,268115830,1619,1619,1619,1619,0
20230728,141200,268115830,1619,1622,1622,1619,6056
20230728,141100,258302883,1622,1622,1622,1622,0
20230728,141000,258302883,1622,1622,1622,1622,0
20230728,140900,258302883,1622,1622,1622,1622,0
20230728,140800,258302883,1622,1622,1622,1622,0
20230728,140700,258302883,1622,1622,1622,1622,221
20230728,140600,257944421,1622,1622,1622,1622,0
20230728,140500,257944421,1622,1622,1622,1622,1
20230728,140400,257942799,1631,1631,1631,1631,0
20230728,140300,257942799,1631,1631,1631,1631,0
20230728,140200,257942799,1631,1631,1631,1631,0
20230728,140100,257942799,1631,1631,1631,1631,0
20230728,140000,257942799,1631,1631,1631,1631,0
20230728,135900,257942799,1631,1631,1631,1631,0
20230728,135800,257942799,1631,1631,1631,1631,51
20230728,135700,257859618,1621,1621,1621,1621,0
20230728,135600,257859618,1621,1621,1621,1621,1
20230728,135500,257857997,1621,1621,1621,1621,0
20230728,135400,257857997,1621,1621,1621,1620,407
20230728,135300,257198325,1621,1621,1621,1621,1602
20230728,135200,254601483,1621,1625,1625,1621,1523
20230728,135100,252129080,1625,1626,1626,1625,801
20230728,135000,250826808,1626,1626,1626,1626,0
20230728,134900,250826808,1626,1626,1626,1626,0
20230728,134800,250826808,1626,1626,1626,1626,0
20230728,134700,250826808,1626,1626,1626,1626,0
20230728,134600,250826808,1626,1626,1626,1626,1
20230728,134500,250825182,1630,1630,1630,1630,0
20230728,134400,250825182,1630,1630,1630,1630,100
20230728,134300,250662182,1630,1630,1630,1630,0
20230728,134200,250662182,1630,1630,1630,1630,0
20230728,134100,250662182,1630,1625,1630,1625,460
20230728,134000,249914607,1625,1625,1625,1625,458
20230728,133900,249170357,1625,1625,1625,1625,0
20230728,133800,249170357,1625,1625,1625,1625,30
20230728,133700,249121607,1625,1625,1625,1625,0
20230728,133600,249121607,1625,1625,1625,1625,2056
20230728,133500,245780607,1625,1625,1625,1625,1
20230728,133400,245778982,1631,1631,1631,1631,0
20230728,133300,245778982,1631,1627,1631,1627,15
20230728,133200,245754537,1627,1627,1627,1627,0
20230728,133100,245754537,1627,1627,1627,1627,0
20230728,133000,245754537,1627,1627,1627,1627,0
20230728,132900,245754537,1627,1627,1627,1627,51
20230728,132800,245671560,1627,1627,1627,1627,250
20230728,132700,245264810,1627,1627,1627,1627,723
20230728,132600,244088489,1627,1627,1627,1627,0
20230728,132500,244088489,1627,1627,1627,1627,0
20230728,132400,244088489,1627,1627,1627,1627,1
20230728,132300,244086862,1627,1628,1628,1627,1500
20230728,132200,241645209,1631,1629,1631,1628,86
20230728,132100,241505078,1628,1628,1628,1628,0
20230728,132000,241505078,1628,1628,1628,1628,0
20230728,131900,241505078,1628,1628,1628,1628,0
20230728,131800,241505078,1628,1628,1628,1628,0
20230728,131700,241505078,1628,1628,1628,1628,0
20230728,131600,241505078,1628,1628,1628,1628,0
20230728,131500,241505078,1628,1628,1628,1628,1100
20230728,131400,239714278,1631,1628,1631,1628,204
20230728,131300,239382163,1628,1628,1628,1628,0
20230728,131200,239382163,1628,1628,1628,1628,0
20230728,131100,239382163,1628,1628,1628,1628,0
20230728,131000,239382163,1628,1628,1628,1628,0
20230728,130900,239382163,1628,1628,1628,1628,0
20230728,130800,239382163,1628,1628,1628,1628,0
20230728,130700,239382163,1628,1628,1628,1628,0
20230728,130600,239382163,1628,1628,1628,1628,0
20230728,130500,239382163,1628,1628,1628,1628,0
20230728,130400,239382163,1628,1628,1628,1628,0
20230728,130300,239382163,1628,1628,1628,1628,1
20230728,130200,239380535,1627,1627,1627,1627,0
20230728,130100,239380535,1627,1627,1627,1627,0
20230728,130000,239380535,1627,1627,1627,1627,0
20230728,125900,239380535,1627,1627,1627,1627,0
20230728,125800,239380535,1627,1627,1627,1627,0
20230728,125700,239380535,1627,1627,1627,1627,0
20230728,125600,239380535,1627,1627,1627,1627,0
20230728,125500,239380535,1627,1627,1627,1627,0
20230728,125400,239380535,1627,1627,1627,1627,0
20230728,125300,239380535,1627,1627,1627,1627,1
20230728,125200,239378908,1625,1625,1625,1625,0
20230728,125100,239378908,1625,1625,1625,1625,0
20230728,125000,239378908,1625,1625,1625,1625,475
20230728,124900,238607033,1631,1624,1631,1624,4501
20230728,124800,231266221,1625,1631,1631,1625,2665
20230728,124700,226926067,1631,1631,1631,1631,0
20230728,124600,226926067,1631,1631,1631,1631,0
20230728,124500,226926067,1631,1631,1631,1631,0
20230728,124400,226926067,1631,1631,1631,1631,0
20230728,124300,226926067,1631,1631,1631,1631,0
20230728,124200,226926067,1631,1631,1631,1631,1
20230728,124100,226924436,1640,1640,1640,1640,0
20230728,124000,226924436,1640,1640,1640,1640,10
20230728,123900,226908036,1640,1640,1640,1640,0
20230728,123800,226908036,1640,1640,1640,1640,0
20230728,123700,226908036,1640,1640,1640,1640,0
20230728,123600,226908036,1640,1631,1640,1631,11
20230728,123500,226890086,1640,1640,1640,1640,0
20230728,123400,226890086,1640,1640,1640,1640,0
20230728,123300,226890086,1640,1640,1640,1640,0
20230728,123200,226890086,1640,1632,1640,1632,1508
20230728,123100,224421640,1632,1632,1632,1632,0
20230728,123000,224421640,1632,1632,1632,1632,0
20230728,122900,224421640,1632,1632,1632,1632,41
20230728,122800,224354728,1632,1632,1632,1632,42
20230728,122700,224286184,1632,1632,1632,1632,1183
20230728,122600,222355528,1634,1634,1634,1634,0
20230728,122500,222355528,1634,1632,1634,1632,542
20230728,122400,221470145,1632,1630,1632,1630,771
20230728,122300,220212008,1631,1630,1631,1630,54
20230728,122200,220123986,1630,1630,1630,1630,5005
20230728,122100,211965836,1625,1630,1630,1625,2
20230728,122000,211962581,1625,1625,1625,1625,0
20230728,121900,211962581,1625,1625,1625,1625,16
20230728,121800,211936581,1623,1623,1623,1623,16
20230728,121700,211910613,1623,1622,1623,1622,3
20230728,121600,211905746,1623,1623,1623,1623,0
20230728,121500,211905746,1623,1623,1623,1623,0
20230728,121400,211905746,1623,1623,1623,1623,0
20230728,121300,211905746,1623,1622,1623,1622,482
20230728,121200,211123915,1622,1623,1623,1622,482
20230728,121100,210341671,1623,1623,1623,1623,2
20230728,121000,210338425,1623,1623,1623,1623,0
20230728,120900,210338425,1623,1623,1623,1623,0
20230728,120800,210338425,1623,1623,1623,1623,0
20230728,120700,210338425,1623,1624,1624,1623,1307
20230728,120600,208217157,1624,1624,1624,1624,0
20230728,120500,208217157,1624,1624,1624,1624,0
20230728,120400,208217157,1624,1626,1626,1624,180
20230728,120300,207924693,1626,1626,1626,1626,0
20230728,120200,207924693,1626,1626,1626,1626,0
20230728,120100,207924693,1626,1626,1626,1626,110
20230728,120000,207745833,1626,1626,1626,1626,1
20230728,115900,207744207,1631,1631,1631,1631,0
20230728,115800,207744207,1631,1631,1631,1631,0
20230728,115700,207744207,1631,1631,1631,1631,1
20230728,115600,207742576,1631,1631,1631,1631,61
20230728,115500,207643085,1631,1631,1631,1631,0
20230728,115400,207643085,1631,1631,1631,1631,0
20230728,115300,207643085,1631,1631,1631,1631,0
20230728,115200,207643085,1631,1631,1631,1631,12
20230728,115100,207623513,1624,1624,1624,1624,0
20230728,115000,207623513,1624,1624,1624,1624,0
20230728,114900,207623513,1624,1624,1624,1624,1
20230728,114800,207621889,1624,1624,1624,1624,0
20230728,114700,207621889,1624,1624,1624,1624,0
20230728,114600,207621889,1624,1624,1624,1624,0
20230728,114500,207621889,1624,1624,1624,1624,0
20230728,114400,207621889,1624,1624,1624,1624,0
20230728,114300,207621889,1624,1624,1624,1624,0
20230728,114200,207621889,1624,1624,1624,1624,0
20230728,114100,207621889,1624,1624,1624,1624,0
20230728,114000,207621889,1624,1624,1624,1624,0
20230728,113900,207621889,1624,1624,1624,1624,1
20230728,113800,207620265,1632,1632,1632,1632,0
20230728,113700,207620265,1632,1632,1632,1632,0
20230728,113600,207620265,1632,1632,1632,1632,121
20230728,113500,207422793,1632,1632,1632,1632,0
20230728,113400,207422793,1632,1632,1632,1632,2
20230728,113300,207419529,1623,1623,1623,1623,1
20230728,113200,207417906,1622,1622,1622,1622,0
20230728,113100,207417906,1622,1622,1622,1622,0
20230728,113000,207417906,1622,1622,1622,1622,323
20230728,112900,206894000,1630,1630,1630,1630,0
20230728,112800,206894000,1630,1622,1630,1622,7593
20230728,112700,194539597,1622,1622,1622,1622,0
20230728,112600,194539597,1622,1622,1622,1622,0
20230728,112500,194539597,1622,1622,1622,1622,0
20230728,112400,194539597,1622,1622,1622,1622,0
20230728,112300,194539597,1622,1622,1622,1622,0
20230728,112200,194539597,1622,1622,1622,1622,0
20230728,112100,194539597,1622,1622,1622,1622,0
20230728,112000,194539597,1622,1617,1622,1617,4851
20230728,111900,186674610,1616,1616,1616,1616,100
20230728,111800,186513010,1613,1613,1613,1613,1
20230728,111700,186511397,1613,1613,1613,1613,0
20230728,111600,186511397,1613,1613,1613,1613,0
20230728,111500,186511397,1613,1613,1613,1613,0
20230728,111400,186511397,1613,1613,1613,1613,1
20230728,111300,186509784,1613,1613,1613,1613,0
20230728,111200,186509784,1613,1613,1613,1613,7
20230728,111100,186498493,1613,1613,1613,1613,0
20230728,111000,186498493,1613,1613,1613,1613,0
20230728,110900,186498493,1613,1613,1613,1613,0
20230728,110800,186498493,1613,1613,1613,1613,0
20230728,110700,186498493,1613,1615,1615,1613,1177
20230728,110600,184598915,1615,1615,1615,1615,0
20230728,110500,184598915,1615,1615,1615,1615,0
20230728,110400,184598915,1615,1615,1615,1615,0
20230728,110300,184598915,1615,1615,1615,1615,246
20230728,110200,184201625,1615,1615,1615,1615,0
20230728,110100,184201625,1615,1615,1615,1615,0
20230728,110000,184201625,1615,1615,1615,1615,323
20230728,105900,183679980,1615,1615,1615,1615,40
20230728,105800,183615380,1616,1616,1616,1616,0
20230728,105700,183615380,1616,1616,1616,1616,119
20230728,105600,183423076,1616,1616,1616,1616,0
20230728,105500,183423076,1616,1616,1616,1616,1
20230728,105400,183421460,1617,1617,1617,1617,0
20230728,105300,183421460,1617,1617,1617,1617,1311
20230728,105200,181301573,1616,1616,1616,1616,0
20230728,105100,181301573,1616,1616,1616,1616,0
20230728,105000,181301573,1616,1616,1616,1616,0
20230728,104900,181301573,1616,1616,1616,1616,0
20230728,104800,181301573,1616,1616,1616,1616,0
20230728,104700,181301573,1616,1616,1616,1616,135
20230728,104600,181083413,1614,1614,1614,1614,1
20230728,104500,181081799,1612,1612,1612,1612,0
20230728,104400,181081799,1612,1612,1612,1612,0
20230728,104300,181081799,1612,1612,1612,1612,0
20230728,104200,181081799,1612,1612,1612,1612,25
20230728,104100,181041499,1621,1621,1621,1621,10
20230728,104000,181025289,1613,1613,1613,1613,4000
20230728,103900,174573289,1617,1617,1617,1617,0
20230728,103800,174573289,1617,1617,1617,1617,0
20230728,103700,174573289,1617,1617,1617,1609,7441
20230728,103600,162557726,1617,1617,1617,1617,5080
20230728,103500,154343366,1617,1613,1617,1613,3961
20230728,103400,147949111,1614,1615,1615,1614,2100
20230728,103300,144558611,1617,1619,1619,1617,2806
20230728,103200,140020307,1617,1617,1617,1617,31
20230728,103100,139970180,1617,1617,1617,1617,324
20230728,103000,139446272,1617,1618,1618,1617,1108
20230728,102900,137653636,1619,1623,1623,1619,5716
20230728,102800,128390541,1625,1625,1625,1625,0
20230728,102700,128390541,1625,1625,1625,1625,0
20230728,102600,128390541,1625,1625,1625,1625,1
20230728,102500,128388916,1623,1623,1623,1623,31
20230728,102400,128338603,1625,1625,1625,1625,2
20230728,102300,128335353,1625,1625,1625,1625,100
20230728,102200,128172853,1624,1624,1624,1624,0
20230728,102100,128172853,1624,1624,1624,1624,0
20230728,102000,128172853,1624,1624,1624,1624,153
20230728,101900,127924381,1623,1623,1623,1623,0
20230728,101800,127924381,1623,1623,1623,1623,166
20230728,101700,127654963,1621,1621,1622,1621,2094
20230728,101600,124259589,1622,1621,1622,1621,42
20230728,101500,124191467,1621,1621,1621,1621,1
20230728,101400,124189846,1620,1621,1621,1620,101
20230728,101300,124026126,1620,1620,1620,1620,106
20230728,101200,123854406,1620,1620,1620,1620,0
20230728,101100,123854406,1620,1620,1620,1620,0
20230728,101000,123854406,1620,1620,1620,1620,2
20230728,100900,123851166,1619,1619,1619,1619,0
20230728,100800,123851166,1619,1619,1619,1619,0
20230728,100700,123851166,1619,1619,1619,1619,2
20230728,100600,123847928,1619,1619,1619,1619,2
20230728,100500,123844690,1620,1620,1620,1620,10
20230728,100400,123828490,1613,1613,1613,1613,186
20230728,100300,123528472,1620,1618,1620,1618,394
20230728,100200,122890514,1618,1613,1618,1613,159
20230728,100100,122633302,1613,1618,1618,1613,325
20230728,100000,122109072,1618,1617,1618,1617,193
20230728,095900,121796978,1616,1616,1617,1616,2501
20230728,095800,117753487,1617,1617,1617,1617,3
20230728,095700,117748636,1617,1617,1617,1617,0
20230728,095600,117748636,1617,1617,1617,1617,0
20230728,095500,117748636,1617,1617,1617,1617,5
20230728,095400,117740551,1617,1616,1617,1616,501
20230728,095300,116930496,1605,1605,1605,1605,372
20230728,095200,116333436,1617,1617,1617,1617,1
20230728,095100,116331819,1619,1613,1619,1608,7477
20230728,095000,104261890,1619,1619,1619,1619,156
20230728,094900,104009326,1619,1619,1619,1619,109
20230728,094800,103832855,1619,1620,1620,1619,40
20230728,094700,103768085,1615,1615,1615,1615,820
20230728,094600,102443785,1621,1624,1624,1620,5298
20230728,094500,93851961,1626,1626,1626,1626,84
20230728,094400,93715377,1626,1626,1626,1626,16
20230728,094300,93689361,1625,1626,1631,1625,786
20230728,094200,92411654,1631,1631,1631,1631,0
20230728,094100,92411654,1631,1631,1631,1631,1
20230728,094000,92410023,1631,1631,1631,1631,0
20230728,093900,92410023,1631,1626,1631,1626,35
20230728,093800,92352962,1630,1625,1630,1625,204
20230728,093700,92021305,1627,1631,1631,1627,5
20230728,093600,92013158,1631,1631,1631,1631,7
20230728,093500,92001741,1631,1631,1631,1631,0
20230728,093400,92001741,1631,1631,1631,1631,0
20230728,093300,92001741,1631,1631,1631,1631,1
20230728,093200,92000110,1631,1631,1632,1623,1825
20230728,093100,89025896,1623,1631,1631,1623,667
20230728,093000,87942329,1631,1631,1631,1631,0
20230728,092900,87942329,1631,1631,1631,1631,1
20230728,092800,87940698,1630,1634,1634,1630,3873
20230728,092700,81622669,1634,1634,1634,1634,0
20230728,092600,81622669,1634,1640,1643,1634,1051
20230728,092500,79904427,1646,1646,1646,1646,1
20230728,092400,79902781,1647,1646,1647,1646,40
20230728,092300,79836925,1646,1646,1646,1646,3
20230728,092200,79831987,1644,1635,1644,1635,1205
20230728,092100,77861776,1634,1634,1634,1634,600
20230728,092000,76881376,1635,1640,1640,1635,577
20230728,091900,75937731,1640,1646,1646,1638,2161
20230728,091800,72393645,1650,1650,1650,1650,0
20230728,091700,72393645,1650,1651,1651,1649,3687
20230728,091600,66309418,1652,1657,1658,1652,2121
20230728,091500,62793292,1651,1649,1651,1649,245
20230728,091400,62389089,1649,1649,1649,1649,20
20230728,091300,62356109,1649,1649,1649,1649,5
20230728,091200,62347864,1631,1631,1631,1630,2307
20230728,091100,58585635,1631,1650,1650,1631,2265
20230728,091000,54871970,1651,1659,1659,1651,71
20230728,090900,54754741,1659,1661,1661,1659,41
20230728,090800,54686660,1662,1648,1662,1648,2388
20230728,090700,50727382,1648,1665,1665,1648,16504
20230728,090600,23460282,1665,1663,1665,1663,938
20230728,090500,21900292,1662,1662,1662,1662,2325
20230728,090400,18036142,1662,1662,1662,1662,1900
20230728,090300,14878342,1653,1655,1655,1653,324
20230728,090200,14342182,1670,1657,1670,1652,3428
20230728,090100,8671201,1666,1666,1666,1666,1251
20230728,090000,6587035,1666,1673,1673,1666,3938