KissMeData/005010/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184100,2478475350,6000,6000,6000,6000,17345
20230728,184000,2478475350,6000,6000,6000,6000,0
20230728,183900,2478475350,6000,6000,6000,6000,0
20230728,183800,2478475350,6000,6000,6000,6000,0
20230728,183700,2478475350,6000,6000,6000,6000,0
20230728,183600,2478475350,6000,6000,6000,6000,0
20230728,183500,2478475350,6000,6000,6000,6000,0
20230728,183400,2478475350,6000,6000,6000,6000,0
20230728,183300,2478475350,6000,6000,6000,6000,0
20230728,183200,2478475350,6000,6000,6000,6000,0
20230728,183100,2478475350,6000,6000,6000,6000,0
20230728,183000,2478475350,6000,6000,6000,6000,0
20230728,182900,2478475350,6000,6000,6000,6000,0
20230728,182800,2478475350,6000,6000,6000,6000,0
20230728,182700,2478475350,6000,6000,6000,6000,0
20230728,182600,2478475350,6000,6000,6000,6000,0
20230728,182500,2478475350,6000,6000,6000,6000,0
20230728,182400,2478475350,6000,6000,6000,6000,0
20230728,182300,2478475350,6000,6000,6000,6000,0
20230728,182200,2478475350,6000,6000,6000,6000,0
20230728,182100,2478475350,6000,6000,6000,6000,0
20230728,182000,2478475350,6000,6000,6000,6000,0
20230728,181900,2478475350,6000,6000,6000,6000,0
20230728,181800,2478475350,6000,6000,6000,6000,0
20230728,181700,2478475350,6000,6000,6000,6000,0
20230728,181600,2478475350,6000,6000,6000,6000,0
20230728,181500,2478475350,6000,6000,6000,6000,0
20230728,181400,2478475350,6000,6000,6000,6000,0
20230728,181300,2478475350,6000,6000,6000,6000,0
20230728,181200,2478475350,6000,6000,6000,6000,0
20230728,181100,2478475350,6000,6000,6000,6000,17345
20230728,181000,2478475350,6000,6000,6000,6000,0
20230728,180900,2478475350,6000,6000,6000,6000,0
20230728,180800,2478475350,6000,6000,6000,6000,0
20230728,180700,2478475350,6000,6000,6000,6000,0
20230728,180600,2478475350,6000,6000,6000,6000,0
20230728,180500,2478475350,6000,6000,6000,6000,0
20230728,180400,2478475350,6000,6000,6000,6000,0
20230728,180300,2478475350,6000,6000,6000,6000,0
20230728,180200,2478475350,6000,6000,6000,6000,0
20230728,180100,2478475350,6000,6000,6000,6000,0
20230728,180000,2478475350,6000,6000,6000,6000,0
20230728,175900,2478475350,6000,6000,6000,6000,0
20230728,175800,2478475350,6000,6000,6000,6000,0
20230728,175700,2478475350,6000,6000,6000,6000,0
20230728,175600,2478475350,6000,6000,6000,6000,0
20230728,175500,2478475350,6000,6000,6000,6000,0
20230728,175400,2478475350,6000,6000,6000,6000,0
20230728,175300,2478475350,6000,6000,6000,6000,0
20230728,175200,2478475350,6000,6000,6000,6000,0
20230728,175100,2478475350,6000,6000,6000,6000,0
20230728,175000,2478475350,6000,6000,6000,6000,0
20230728,174900,2478475350,6000,6000,6000,6000,0
20230728,174800,2478475350,6000,6000,6000,6000,0
20230728,174700,2478475350,6000,6000,6000,6000,0
20230728,174600,2478475350,6000,6000,6000,6000,0
20230728,174500,2478475350,6000,6000,6000,6000,0
20230728,174400,2478475350,6000,6000,6000,6000,0
20230728,174300,2478475350,6000,6000,6000,6000,0
20230728,174200,2478475350,6000,6000,6000,6000,0
20230728,174100,2478475350,6000,6000,6000,6000,17345
20230728,174000,2478475350,6000,6000,6000,6000,0
20230728,173900,2478475350,6000,6000,6000,6000,0
20230728,173800,2478475350,6000,6000,6000,6000,0
20230728,173700,2478475350,6000,6000,6000,6000,0
20230728,173600,2478475350,6000,6000,6000,6000,0
20230728,173500,2478475350,6000,6000,6000,6000,0
20230728,173400,2478475350,6000,6000,6000,6000,0
20230728,173300,2478475350,6000,6000,6000,6000,0
20230728,173200,2478475350,6000,6000,6000,6000,0
20230728,173100,2478475350,6000,6000,6000,6000,0
20230728,173000,2478475350,6000,6000,6000,6000,0
20230728,172900,2478475350,6000,6000,6000,6000,0
20230728,172800,2478475350,6000,6000,6000,6000,0
20230728,172700,2478475350,6000,6000,6000,6000,0
20230728,172600,2478475350,6000,6000,6000,6000,0
20230728,172500,2478475350,6000,6000,6000,6000,0
20230728,172400,2478475350,6000,6000,6000,6000,0
20230728,172300,2478475350,6000,6000,6000,6000,0
20230728,172200,2478475350,6000,6000,6000,6000,0
20230728,172100,2478475350,6000,6000,6000,6000,0
20230728,172000,2478475350,6000,6000,6000,6000,0
20230728,171900,2478475350,6000,6000,6000,6000,0
20230728,171800,2478475350,6000,6000,6000,6000,0
20230728,171700,2478475350,6000,6000,6000,6000,0
20230728,171600,2478475350,6000,6000,6000,6000,0
20230728,171500,2478475350,6000,6000,6000,6000,0
20230728,171400,2478475350,6000,6000,6000,6000,0
20230728,171300,2478475350,6000,6000,6000,6000,0
20230728,171200,2478475350,6000,6000,6000,6000,0
20230728,171100,2478475350,6000,6000,6000,6000,17345
20230728,171000,2478475350,6000,6000,6000,6000,0
20230728,170900,2478475350,6000,6000,6000,6000,0
20230728,170800,2478475350,6000,6000,6000,6000,0
20230728,170700,2478475350,6000,6000,6000,6000,0
20230728,170600,2478475350,6000,6000,6000,6000,0
20230728,170500,2478475350,6000,6000,6000,6000,0
20230728,170400,2478475350,6000,6000,6000,6000,0
20230728,170300,2478475350,6000,6000,6000,6000,0
20230728,170200,2478475350,6000,6000,6000,6000,0
20230728,170100,2478475350,6000,6000,6000,6000,0
20230728,170000,2478475350,6000,6000,6000,6000,0
20230728,165900,2478475350,6000,6000,6000,6000,0
20230728,165800,2478475350,6000,6000,6000,6000,0
20230728,165700,2478475350,6000,6000,6000,6000,0
20230728,165600,2478475350,6000,6000,6000,6000,0
20230728,165500,2478475350,6000,6000,6000,6000,0
20230728,165400,2478475350,6000,6000,6000,6000,0
20230728,165300,2478475350,6000,6000,6000,6000,0
20230728,165200,2478475350,6000,6000,6000,6000,0
20230728,165100,2478475350,6000,6000,6000,6000,0
20230728,165000,2478475350,6000,6000,6000,6000,0
20230728,164900,2478475350,6000,6000,6000,6000,0
20230728,164800,2478475350,6000,6000,6000,6000,0
20230728,164700,2478475350,6000,6000,6000,6000,0
20230728,164600,2478475350,6000,6000,6000,6000,0
20230728,164500,2478475350,6000,6000,6000,6000,0
20230728,164400,2478475350,6000,6000,6000,6000,0
20230728,164300,2478475350,6000,6000,6000,6000,0
20230728,164200,2478475350,6000,6000,6000,6000,0
20230728,164100,2478475350,6000,6000,6000,6000,17345
20230728,164000,2478475350,6000,6000,6000,6000,0
20230728,163900,2478475350,6000,6000,6000,6000,0
20230728,163800,2478475350,6000,6000,6000,6000,0
20230728,163700,2478475350,6000,6000,6000,6000,0
20230728,163600,2478475350,6000,6000,6000,6000,0
20230728,163500,2478475350,6000,6000,6000,6000,0
20230728,163400,2478475350,6000,6000,6000,6000,0
20230728,163300,2478475350,6000,6000,6000,6000,0
20230728,163200,2478475350,6000,6000,6000,6000,0
20230728,163100,2478475350,6000,6000,6000,6000,0
20230728,163000,2478475350,6000,6000,6000,6000,0
20230728,162900,2478475350,6000,6000,6000,6000,0
20230728,162800,2478475350,6000,6000,6000,6000,0
20230728,162700,2478475350,6000,6000,6000,6000,0
20230728,162600,2478475350,6000,6000,6000,6000,0
20230728,162500,2478475350,6000,6000,6000,6000,0
20230728,162400,2478475350,6000,6000,6000,6000,0
20230728,162300,2478475350,6000,6000,6000,6000,0
20230728,162200,2478475350,6000,6000,6000,6000,0
20230728,162100,2478475350,6000,6000,6000,6000,0
20230728,162000,2478475350,6000,6000,6000,6000,0
20230728,161900,2478475350,6000,6000,6000,6000,0
20230728,161800,2478475350,6000,6000,6000,6000,0
20230728,161700,2478475350,6000,6000,6000,6000,0
20230728,161600,2478475350,6000,6000,6000,6000,0
20230728,161500,2478475350,6000,6000,6000,6000,0
20230728,161400,2478475350,6000,6000,6000,6000,0
20230728,161300,2478475350,6000,6000,6000,6000,0
20230728,161200,2478475350,6000,6000,6000,6000,0
20230728,161100,2478475350,6000,6000,6000,6000,17345
20230728,161000,2478475350,6000,6000,6000,6000,0
20230728,160900,2478475350,6000,6000,6000,6000,0
20230728,160800,2478475350,6000,6000,6000,6000,0
20230728,160700,2478475350,6000,6000,6000,6000,0
20230728,160600,2478475350,6000,6000,6000,6000,0
20230728,160500,2478475350,6000,6000,6000,6000,0
20230728,160400,2478475350,6000,6000,6000,6000,0
20230728,160300,2478475350,6000,6000,6000,6000,0
20230728,160200,2478475350,6000,6000,6000,6000,0
20230728,160100,2478475350,6000,6000,6000,6000,0
20230728,160000,2478475350,6000,6000,6000,6000,0
20230728,155900,2478475350,6000,6000,6000,6000,0
20230728,155800,2478475350,6000,6000,6000,6000,0
20230728,155700,2478475350,6000,6000,6000,6000,0
20230728,155600,2478475350,6000,6000,6000,6000,0
20230728,155500,2478475350,6000,6000,6000,6000,0
20230728,155400,2478475350,6000,6000,6000,6000,0
20230728,155300,2478475350,6000,6000,6000,6000,0
20230728,155200,2478475350,6000,6000,6000,6000,0
20230728,155100,2478475350,6000,6000,6000,6000,0
20230728,155000,2478475350,6000,6000,6000,6000,0
20230728,154900,2478475350,6000,6000,6000,6000,0
20230728,154800,2478475350,6000,6000,6000,6000,0
20230728,154700,2478475350,6000,6000,6000,6000,0
20230728,154600,2478475350,6000,6000,6000,6000,0
20230728,154500,2478475350,6000,6000,6000,6000,0
20230728,154400,2478475350,6000,6000,6000,6000,0
20230728,154300,2478475350,6000,6000,6000,6000,0
20230728,154200,2478475350,6000,6000,6000,6000,0
20230728,154100,2478475350,6000,6000,6000,6000,17345
20230728,154000,2478475350,6000,6000,6000,6000,0
20230728,153900,2478475350,6000,6000,6000,6000,0
20230728,153800,2478475350,6000,6000,6000,6000,0
20230728,153700,2478475350,6000,6000,6000,6000,0
20230728,153600,2478475350,6000,6000,6000,6000,0
20230728,153500,2478475350,6000,6000,6000,6000,0
20230728,153400,2478475350,6000,6000,6000,6000,0
20230728,153300,2478475350,6000,6000,6000,6000,0
20230728,153200,2478475350,6000,6000,6000,6000,0
20230728,153100,2478475350,6000,6000,6000,6000,0
20230728,153000,2478475350,6000,6000,6000,6000,17345
20230728,152900,2374405350,5990,5990,5990,5990,0
20230728,152800,2374405350,5990,5990,5990,5990,0
20230728,152700,2374405350,5990,5990,5990,5990,0
20230728,152600,2374405350,5990,5990,5990,5990,0
20230728,152500,2374405350,5990,5990,5990,5990,0
20230728,152400,2374405350,5990,5990,5990,5990,0
20230728,152300,2374405350,5990,5990,5990,5990,0
20230728,152200,2374405350,5990,5990,5990,5990,0
20230728,152100,2374405350,5990,5990,5990,5990,0
20230728,152000,2374405350,5990,5990,5990,5990,0
20230728,151900,2374405350,5990,5950,5990,5940,5821
20230728,151800,2339700750,5960,5960,5960,5950,1679
20230728,151700,2329695950,5960,5940,5960,5940,1169
20230728,151600,2322749990,5960,5950,5960,5950,2008
20230728,151500,2310801280,5960,5960,5960,5950,525
20230728,151400,2307674740,5960,5960,5960,5960,0
20230728,151300,2307674740,5960,5960,5960,5950,124
20230728,151200,2306936750,5950,5940,5960,5940,14
20230728,151100,2306853530,5960,5960,5960,5950,1042
20230728,151000,2300653590,5960,5950,5960,5950,107
20230728,150900,2300016870,5960,5950,5960,5950,513
20230728,150800,2296964490,5960,5960,5960,5950,322
20230728,150700,2295047580,5960,5960,5960,5960,0
20230728,150600,2295047580,5960,5960,5960,5950,15
20230728,150500,2294958280,5960,5950,5960,5950,345
20230728,150400,2292905520,5950,5950,5950,5940,634
20230728,150300,2289138220,5940,5950,5950,5940,1039
20230728,150200,2282959170,5950,5950,5950,5940,41
20230728,150100,2282715470,5940,5950,5950,5940,45
20230728,150000,2282447940,5940,5940,5950,5940,13
20230728,145900,2282370680,5940,5950,5950,5940,15
20230728,145800,2282281470,5950,5950,5960,5950,5
20230728,145700,2282251700,5960,5940,5960,5940,206
20230728,145600,2281027980,5960,5960,5960,5960,2
20230728,145500,2281016060,5940,5940,5940,5940,1954
20230728,145400,2269409300,5950,5950,5960,5950,92
20230728,145300,2268861890,5960,5960,5960,5960,1
20230728,145200,2268855930,5950,5950,5950,5950,500
20230728,145100,2265880930,5960,5960,5960,5960,1
20230728,145000,2265874970,5950,5950,5950,5950,30
20230728,144900,2265696470,5960,5960,5960,5960,200
20230728,144800,2264504470,5960,5960,5960,5960,73
20230728,144700,2264069390,5950,5950,5950,5950,0
20230728,144600,2264069390,5950,5950,5950,5940,1302
20230728,144500,2256323300,5950,5950,5950,5950,173
20230728,144400,2255293950,5950,5950,5950,5950,0
20230728,144300,2255293950,5950,5950,5950,5950,0
20230728,144200,2255293950,5950,5950,5950,5950,88
20230728,144100,2254770350,5950,5950,5950,5950,20
20230728,144000,2254651350,5950,5960,5960,5950,95
20230728,143900,2254085950,5960,5960,5960,5960,2
20230728,143800,2254074030,5960,5960,5960,5960,52
20230728,143700,2253764110,5960,5960,5960,5960,0
20230728,143600,2253764110,5960,5950,5960,5950,106
20230728,143500,2253133350,5950,5960,5960,5950,1401
20230728,143400,2244797390,5950,5960,5960,5950,1506
20230728,143300,2235836330,5960,5950,5960,5950,204
20230728,143200,2234620520,5950,5950,5950,5950,100
20230728,143100,2234025520,5950,5950,5950,5950,201
20230728,143000,2232829570,5960,5960,5960,5960,25
20230728,142900,2232680570,5950,5950,5950,5950,0
20230728,142800,2232680570,5950,5950,5950,5950,101
20230728,142700,2232079620,5950,5970,5970,5950,11453
20230728,142600,2163876710,5970,5970,5980,5970,192
20230728,142500,2162730460,5980,5980,5980,5980,0
20230728,142400,2162730460,5980,5980,5980,5980,171
20230728,142300,2161707880,5980,5980,5980,5980,0
20230728,142200,2161707880,5980,5980,5980,5980,1
20230728,142100,2161701900,5980,5980,5980,5960,1011
20230728,142000,2155670840,5970,5980,5980,5970,59
20230728,141900,2155318600,5980,5980,5980,5980,1
20230728,141800,2155312620,5980,5980,5980,5980,22
20230728,141700,2155181060,5980,5970,5980,5970,21
20230728,141600,2155055580,5990,5990,5990,5990,15
20230728,141500,2154965730,5970,5990,5990,5970,317
20230728,141400,2153069880,5970,5980,5980,5970,341
20230728,141300,2151033210,5980,5990,5990,5980,13
20230728,141200,2150955440,5980,5970,5980,5970,102
20230728,141100,2150345500,5990,5990,5990,5990,217
20230728,141000,2149045670,5990,5970,5990,5970,401
20230728,140900,2146651680,5990,5990,5990,5990,0
20230728,140800,2146651680,5990,5990,5990,5990,0
20230728,140700,2146651680,5990,5980,5990,5970,563
20230728,140600,2143280920,5970,5980,5980,5970,508
20230728,140500,2140244210,5980,5980,5980,5980,600
20230728,140400,2136656210,5980,5980,5980,5980,0
20230728,140300,2136656210,5980,5990,5990,5980,178
20230728,140200,2135590490,5990,5990,5990,5990,70
20230728,140100,2135171190,5990,5990,5990,5990,190
20230728,140000,2134033090,5990,5990,5990,5990,517
20230728,135900,2130936260,5990,5990,5990,5990,0
20230728,135800,2130936260,5990,5990,5990,5980,228
20230728,135700,2129572540,5990,5990,5990,5990,2
20230728,135600,2129560560,5990,6000,6000,5990,8
20230728,135500,2129512630,6000,5990,6000,5990,25
20230728,135400,2129362820,5990,5990,5990,5990,24
20230728,135300,2129219060,5990,5980,5990,5980,5000
20230728,135200,2099287010,5970,5970,5970,5970,100
20230728,135100,2098690010,5980,5960,5980,5960,55
20230728,135000,2098362110,5960,5980,5980,5960,408
20230728,134900,2095922430,5980,5980,5980,5980,0
20230728,134800,2095922430,5980,5970,5980,5960,106
20230728,134700,2095290400,5980,5980,5980,5970,599
20230728,134600,2091708780,5970,5970,5970,5970,103
20230728,134500,2091093870,5970,5970,5970,5970,4031
20230728,134400,2067028800,5960,5960,5960,5960,538
20230728,134300,2063822320,5960,5960,5960,5960,3
20230728,134200,2063804440,5960,5960,5960,5960,3
20230728,134100,2063786560,5960,5960,5960,5960,907
20230728,134000,2058380840,5960,5960,5960,5960,0
20230728,133900,2058380840,5960,5960,5960,5960,301
20230728,133800,2056586880,5970,5970,5970,5970,0
20230728,133700,2056586880,5970,5970,5970,5970,0
20230728,133600,2056586880,5970,5970,5970,5970,0
20230728,133500,2056586880,5970,5970,5970,5970,0
20230728,133400,2056586880,5970,5970,5970,5970,0
20230728,133300,2056586880,5970,5970,5970,5970,30
20230728,133200,2056407780,5970,5970,5970,5970,200
20230728,133100,2055213780,5970,5960,5970,5960,2681
20230728,133000,2039235000,5960,5970,5970,5960,482
20230728,132900,2036358460,5970,5980,5980,5970,110
20230728,132800,2035701710,5970,5970,5970,5970,413
20230728,132700,2033236100,5970,5970,5970,5960,2019
20230728,132600,2021202670,5970,5970,5980,5970,2565
20230728,132500,2005889610,5970,5970,5970,5970,839
20230728,132400,2000880780,5980,5980,5980,5980,1
20230728,132300,2000874800,5970,5980,5980,5970,2195
20230728,132200,1987753700,5980,5980,5980,5980,150
20230728,132100,1986856700,5980,5980,5980,5980,0
20230728,132000,1986856700,5980,5980,5980,5980,0
20230728,131900,1986856700,5980,5980,5980,5980,400
20230728,131800,1984464700,5980,5980,5980,5970,521
20230728,131700,1981349170,5980,5980,5980,5980,874
20230728,131600,1976122650,5980,5970,5980,5970,1025
20230728,131500,1969993160,5980,5980,5980,5980,0
20230728,131400,1969993160,5980,5980,5980,5980,11
20230728,131300,1969927380,5980,5980,5980,5980,10
20230728,131200,1969867580,5980,5980,5980,5980,0
20230728,131100,1969867580,5980,5980,5980,5970,143
20230728,131000,1969013820,5970,5980,5980,5970,129
20230728,130900,1968243180,5980,5980,5990,5970,357
20230728,130800,1966108730,5990,5980,5990,5980,21
20230728,130700,1965983100,5980,5990,5990,5980,473
20230728,130600,1963154390,5990,5990,5990,5990,22
20230728,130500,1963022610,5990,5990,5990,5980,4119
20230728,130400,1938390760,5990,5990,5990,5990,24
20230728,130300,1938247000,5990,5990,5990,5990,0
20230728,130200,1938247000,5990,5990,5990,5990,103
20230728,130100,1937630030,5990,5990,5990,5990,1821
20230728,130000,1926722240,5990,5990,5990,5990,8522
20230728,125900,1875675460,5980,5980,5980,5980,1003
20230728,125800,1869677520,5980,5980,5980,5980,4
20230728,125700,1869653600,5980,5980,5980,5980,8
20230728,125600,1869605760,5980,5980,5980,5980,2
20230728,125500,1869593800,5980,5980,5980,5980,1
20230728,125400,1869587820,5970,5980,5980,5970,3195
20230728,125300,1850511720,5980,5980,5980,5980,100
20230728,125200,1849913720,5980,5980,5980,5980,3394
20230728,125100,1829617600,5980,5980,5990,5980,1805
20230728,125000,1818813700,5990,5980,5990,5980,21
20230728,124900,1818688110,5980,5980,5980,5980,10
20230728,124800,1818628310,5980,5990,5990,5980,20
20230728,124700,1818508610,5980,5980,5980,5980,1006
20230728,124600,1812492730,5990,5990,5990,5990,0
20230728,124500,1812492730,5990,5990,5990,5990,1
20230728,124400,1812486740,5980,5980,5980,5980,1
20230728,124300,1812480760,5990,5990,5990,5990,2616
20230728,124200,1796810920,5990,5980,5990,5980,5118
20230728,124100,1766195720,5970,5970,5970,5970,3675
20230728,124000,1744255970,5980,5970,5980,5970,1001
20230728,123900,1738279990,5970,5970,5970,5970,1106
20230728,123800,1731677170,5980,5970,5980,5970,1075
20230728,123700,1725259410,5950,5950,5950,5950,0
20230728,123600,1725259410,5950,5960,5960,5950,927
20230728,123500,1719735770,5960,5970,5970,5960,77
20230728,123400,1719276820,5970,5970,5970,5970,14
20230728,123300,1719193240,5970,5970,5970,5970,100
20230728,123200,1718596240,5970,5970,5970,5970,50
20230728,123100,1718297740,5980,5980,5980,5980,260
20230728,123000,1716742940,5980,5970,5980,5970,451
20230728,122900,1714049670,5970,5960,5970,5960,541
20230728,122800,1710820000,5960,5960,5960,5960,1691
20230728,122700,1700741640,5970,5970,5970,5970,5
20230728,122600,1700711790,5970,5970,5970,5970,25
20230728,122500,1700562540,5960,5970,5970,5960,54
20230728,122400,1700240660,5970,5970,5970,5970,51
20230728,122300,1699936190,5970,5970,5970,5970,1010
20230728,122200,1693906490,5970,5970,5970,5970,67
20230728,122100,1693506500,5970,5970,5970,5970,3
20230728,122000,1693488590,5960,5970,5980,5960,5141
20230728,121900,1662760800,5970,5970,5970,5970,132
20230728,121800,1661972760,5970,5970,5970,5970,50
20230728,121700,1661674260,5970,5970,5970,5970,37
20230728,121600,1661453370,5970,5970,5970,5970,1
20230728,121500,1661447400,5960,5960,5960,5960,0
20230728,121400,1661447400,5960,5970,5970,5960,3230
20230728,121300,1642194300,5980,5980,5980,5980,10
20230728,121200,1642134500,5970,5980,5980,5970,1327
20230728,121100,1634204040,5980,5970,5980,5970,12
20230728,121000,1634132300,5980,5970,5980,5970,11
20230728,120900,1634066620,5970,5970,5970,5970,1
20230728,120800,1634060650,5970,5970,5970,5970,1612
20230728,120700,1624437010,5960,5960,5960,5960,30
20230728,120600,1624258210,5960,5970,5970,5960,2882
20230728,120500,1607054670,5970,5960,5970,5960,2259
20230728,120400,1593591020,5950,5950,5950,5950,1089
20230728,120300,1587111470,5960,5960,5960,5960,6
20230728,120200,1587075710,5960,5960,5960,5960,1
20230728,120100,1587069750,5940,5960,5960,5940,843
20230728,120000,1582061280,5960,5960,5960,5960,8
20230728,115900,1582013600,5960,5950,5960,5940,171
20230728,115800,1580996990,5950,5950,5950,5950,0
20230728,115700,1580996990,5950,5950,5950,5950,2147
20230728,115600,1568222340,5950,5950,5950,5950,500
20230728,115500,1565247340,5950,5950,5950,5950,267
20230728,115400,1563658690,5950,5950,5950,5950,0
20230728,115300,1563658690,5950,5950,5950,5950,1
20230728,115200,1563652740,5940,5950,5950,5940,134
20230728,115100,1562856440,5940,5940,5940,5940,2
20230728,115000,1562844560,5940,5940,5940,5940,280
20230728,114900,1561181360,5950,5950,5950,5950,0
20230728,114800,1561181360,5950,5950,5950,5950,1
20230728,114700,1561175410,5940,5940,5940,5940,315
20230728,114600,1559304310,5940,5940,5940,5940,2
20230728,114500,1559292430,5950,5950,5950,5950,0
20230728,114400,1559292430,5950,5950,5950,5940,2156
20230728,114300,1546470230,5950,5950,5950,5950,0
20230728,114200,1546470230,5950,5950,5950,5950,54
20230728,114100,1546148930,5950,5950,5950,5950,5
20230728,114000,1546119180,5940,5950,5950,5940,687
20230728,113900,1542035030,5940,5940,5950,5940,52
20230728,113800,1541726140,5940,5940,5940,5940,10
20230728,113700,1541666740,5940,5940,5940,5940,560
20230728,113600,1538340340,5940,5940,5940,5940,0
20230728,113500,1538340340,5940,5940,5940,5940,488
20230728,113400,1535441620,5930,5920,5930,5920,643
20230728,113300,1531628680,5930,5930,5930,5930,0
20230728,113200,1531628680,5930,5930,5930,5930,21
20230728,113100,1531504150,5920,5920,5920,5920,5
20230728,113000,1531474550,5920,5920,5930,5920,360
20230728,112900,1529343250,5920,5920,5920,5920,630
20230728,112800,1525613650,5920,5930,5930,5920,126
20230728,112700,1524867710,5930,5930,5930,5930,100
20230728,112600,1524274710,5930,5930,5930,5930,5
20230728,112500,1524245060,5920,5920,5920,5920,55
20230728,112400,1523919460,5920,5910,5920,5910,2977
20230728,112300,1506325380,5910,5930,5930,5910,9796
20230728,112200,1448333240,5940,5940,5940,5940,1
20230728,112100,1448327300,5920,5930,5940,5920,1085
20230728,112000,1441903550,5930,5930,5930,5930,242
20230728,111900,1440468490,5940,5940,5940,5940,26
20230728,111800,1440314050,5940,5940,5940,5940,0
20230728,111700,1440314050,5940,5940,5940,5940,0
20230728,111600,1440314050,5940,5930,5940,5930,1012
20230728,111500,1434311780,5930,5930,5930,5930,142
20230728,111400,1433469720,5930,5930,5930,5930,982
20230728,111300,1427646460,5940,5940,5940,5940,801
20230728,111200,1422888520,5940,5940,5940,5940,1
20230728,111100,1422882580,5940,5940,5940,5940,1
20230728,111000,1422876640,5940,5940,5940,5940,2
20230728,110900,1422864760,5940,5940,5940,5940,17
20230728,110800,1422763780,5940,5940,5940,5940,15
20230728,110700,1422674680,5940,5930,5940,5930,559
20230728,110600,1419359800,5930,5940,5940,5930,2942
20230728,110500,1401908740,5940,5940,5940,5940,485
20230728,110400,1399027840,5940,5940,5940,5940,1007
20230728,110300,1393046260,5940,5940,5940,5940,1
20230728,110200,1393040320,5940,5940,5940,5930,238
20230728,110100,1391628600,5940,5940,5940,5940,88
20230728,110000,1391105880,5940,5940,5940,5940,6
20230728,105900,1391070240,5940,5940,5940,5940,396
20230728,105800,1388718000,5930,5930,5930,5930,1066
20230728,105700,1382396620,5920,5930,5930,5920,1587
20230728,105600,1373001540,5930,5920,5930,5920,17
20230728,105500,1372900740,5930,5930,5930,5930,2
20230728,105400,1372888880,5930,5940,5940,5930,4
20230728,105300,1372865150,5930,5940,5940,5930,184
20230728,105200,1371773190,5940,5920,5940,5920,601
20230728,105100,1368215230,5940,5930,5940,5930,1109
20230728,105000,1361636500,5930,5920,5940,5920,145
20230728,104900,1360776710,5940,5930,5940,5930,1452
20230728,104800,1352165830,5940,5940,5940,5940,4
20230728,104700,1352142070,5930,5930,5930,5930,66
20230728,104600,1351750690,5930,5940,5940,5930,2136
20230728,104500,1339071440,5940,5940,5940,5940,0
20230728,104400,1339071440,5940,5940,5940,5940,2045
20230728,104300,1326924140,5940,5940,5940,5940,0
20230728,104200,1326924140,5940,5930,5940,5930,1506
20230728,104100,1317993500,5930,5940,5940,5930,260
20230728,104000,1316451690,5940,5940,5940,5940,8
20230728,103900,1316404170,5940,5950,5950,5940,1225
20230728,103800,1309127570,5950,5950,5950,5950,3
20230728,103700,1309109720,5940,5940,5950,5940,1810
20230728,103600,1298358290,5940,5960,5960,5940,1016
20230728,103500,1292322430,5960,5940,5960,5940,780
20230728,103400,1287689000,5940,5950,5950,5940,78
20230728,103300,1287225630,5960,5970,5970,5950,2350
20230728,103200,1273241640,5970,5960,5970,5950,4131
20230728,103100,1248620820,5960,5940,5960,5940,4202
20230728,103000,1223617800,5950,5940,5950,5940,1300
20230728,102900,1215895760,5940,5940,5940,5940,0
20230728,102800,1215895760,5940,5940,5950,5930,1022
20230728,102700,1209828380,5950,5940,5950,5930,634
20230728,102600,1206062440,5950,5950,5950,5950,0
20230728,102500,1206062440,5950,5940,5950,5940,1019
20230728,102400,1200002460,5940,5930,5940,5930,3904
20230728,102300,1176814630,5930,5930,5930,5930,6461
20230728,102200,1138500900,5930,5930,5930,5930,388
20230728,102100,1136200060,5930,5930,5930,5930,46
20230728,102000,1135927280,5930,5920,5930,5920,1674
20230728,101900,1126015510,5920,5910,5920,5910,1131
20230728,101800,1119330000,5920,5910,5920,5910,1031
20230728,101700,1113236480,5920,5920,5920,5920,1
20230728,101600,1113230560,5910,5900,5910,5900,5234
20230728,101500,1082317640,5910,5910,5910,5910,500
20230728,101400,1079362640,5910,5910,5910,5910,3
20230728,101300,1079344910,5900,5880,5900,5880,6941
20230728,101200,1038498750,5880,5880,5890,5880,1735
20230728,101100,1028286300,5880,5870,5880,5870,2269
20230728,101000,1014945790,5860,5870,5870,5860,1824
20230728,100900,1004239660,5880,5870,5880,5870,422
20230728,100800,1001760420,5870,5880,5880,5870,578
20230728,100700,998365040,5870,5880,5880,5870,1650
20230728,100600,988672040,5880,5870,5880,5870,199
20230728,100500,987502210,5880,5880,5880,5880,149
20230728,100400,986626090,5880,5880,5880,5880,1
20230728,100300,986620210,5870,5860,5870,5850,2954
20230728,100200,969292720,5860,5850,5860,5850,7683
20230728,100100,924335770,5850,5870,5870,5850,6434
20230728,100000,886652560,5870,5880,5890,5870,11907
20230728,095900,816737250,5880,5880,5880,5880,3
20230728,095800,816719610,5890,5880,5890,5880,200
20230728,095700,815542610,5890,5880,5890,5880,207
20230728,095600,814323450,5890,5880,5890,5880,86
20230728,095500,813817750,5890,5880,5890,5880,142
20230728,095400,812981870,5890,5880,5890,5880,633
20230728,095300,809259730,5880,5890,5890,5880,329
20230728,095200,807322710,5910,5890,5910,5880,3465
20230728,095100,786928710,5920,5910,5920,5910,1621
20230728,095000,777339470,5910,5910,5910,5910,1000
20230728,094900,771429470,5900,5890,5900,5890,5010
20230728,094800,741920470,5890,5890,5890,5880,5910
20230728,094700,707159570,5890,5890,5890,5880,2070
20230728,094600,694967870,5880,5890,5890,5880,614
20230728,094500,691351850,5890,5900,5900,5890,2530
20230728,094400,676449150,5900,5900,5910,5880,5170
20230728,094300,646045150,5880,5910,5910,5880,904
20230728,094200,640726720,5880,5890,5920,5880,13285
20230728,094100,562607050,5900,5920,5920,5890,3358
20230728,094000,542819790,5900,5930,5930,5900,1030
20230728,093900,536739890,5900,5930,5930,5900,8343
20230728,093800,487460960,5930,5930,5930,5930,520
20230728,093700,484377360,5930,5930,5930,5920,367
20230728,093600,482201070,5930,5940,5940,5900,1531
20230728,093500,473163720,5940,5910,5940,5910,4206
20230728,093400,448255800,5930,5930,5930,5930,210
20230728,093300,447010500,5920,5930,5930,5920,3256
20230728,093200,427714860,5930,5930,5930,5930,2587
20230728,093100,412373950,5930,5920,5930,5910,5205
20230728,093000,381566850,5920,5920,5920,5910,5
20230728,092900,381537270,5920,5920,5920,5920,6
20230728,092800,381501750,5920,5920,5920,5920,14
20230728,092700,381418870,5920,5920,5920,5920,55
20230728,092600,381093270,5920,5920,5920,5890,2349
20230728,092500,367253390,5920,5900,5920,5900,1225
20230728,092400,360007870,5920,5910,5920,5910,501
20230728,092300,357046950,5920,5920,5920,5920,82
20230728,092200,356561510,5920,5920,5920,5920,200
20230728,092100,355377510,5930,5910,5930,5910,153
20230728,092000,354473260,5920,5920,5920,5920,3
20230728,091900,354455500,5880,5930,5930,5880,2080
20230728,091800,342181540,5930,5930,5930,5920,111
20230728,091700,341523410,5930,5930,5930,5930,120
20230728,091600,340811810,5930,5930,5940,5920,1408
20230728,091500,332465700,5930,5920,5940,5920,3860
20230728,091400,309584680,5920,5920,5920,5910,815
20230728,091300,304761880,5920,5900,5920,5890,2418
20230728,091200,290485280,5900,5890,5900,5890,336
20230728,091100,288505730,5890,5890,5890,5890,521
20230728,091000,285437040,5880,5880,5900,5850,3527
20230728,090900,264684170,5880,5870,5880,5860,2047
20230728,090800,252669180,5850,5880,5880,5850,49
20230728,090700,252381120,5880,5900,5900,5840,3391
20230728,090600,232559710,5880,5910,5910,5880,1310
20230728,090500,224832160,5910,5880,5910,5870,5336
20230728,090400,193360440,5880,5890,5890,5870,1806
20230728,090300,182743360,5900,5870,5900,5870,3505
20230728,090200,162122230,5860,5830,5870,5830,1049
20230728,090100,155990280,5830,5870,5870,5830,9589
20230728,090000,99943320,5870,5850,5870,5850,16044