KissMeData/009270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184800,204888911,1278,1278,1278,1278,9171
20230728,184700,204888911,1278,1278,1278,1278,0
20230728,184600,204888911,1278,1278,1278,1278,0
20230728,184500,204888911,1278,1278,1278,1278,0
20230728,184400,204888911,1278,1278,1278,1278,0
20230728,184300,204888911,1278,1278,1278,1278,0
20230728,184200,204888911,1278,1278,1278,1278,0
20230728,184100,204888911,1278,1278,1278,1278,0
20230728,184000,204888911,1278,1278,1278,1278,0
20230728,183900,204888911,1278,1278,1278,1278,0
20230728,183800,204888911,1278,1278,1278,1278,0
20230728,183700,204888911,1278,1278,1278,1278,0
20230728,183600,204888911,1278,1278,1278,1278,0
20230728,183500,204888911,1278,1278,1278,1278,0
20230728,183400,204888911,1278,1278,1278,1278,0
20230728,183300,204888911,1278,1278,1278,1278,0
20230728,183200,204888911,1278,1278,1278,1278,0
20230728,183100,204888911,1278,1278,1278,1278,0
20230728,183000,204888911,1278,1278,1278,1278,0
20230728,182900,204888911,1278,1278,1278,1278,0
20230728,182800,204888911,1278,1278,1278,1278,0
20230728,182700,204888911,1278,1278,1278,1278,0
20230728,182600,204888911,1278,1278,1278,1278,0
20230728,182500,204888911,1278,1278,1278,1278,0
20230728,182400,204888911,1278,1278,1278,1278,0
20230728,182300,204888911,1278,1278,1278,1278,0
20230728,182200,204888911,1278,1278,1278,1278,0
20230728,182100,204888911,1278,1278,1278,1278,0
20230728,182000,204888911,1278,1278,1278,1278,0
20230728,181900,204888911,1278,1278,1278,1278,0
20230728,181800,204888911,1278,1278,1278,1278,9171
20230728,181700,204888911,1278,1278,1278,1278,0
20230728,181600,204888911,1278,1278,1278,1278,0
20230728,181500,204888911,1278,1278,1278,1278,0
20230728,181400,204888911,1278,1278,1278,1278,0
20230728,181300,204888911,1278,1278,1278,1278,0
20230728,181200,204888911,1278,1278,1278,1278,0
20230728,181100,204888911,1278,1278,1278,1278,0
20230728,181000,204888911,1278,1278,1278,1278,0
20230728,180900,204888911,1278,1278,1278,1278,0
20230728,180800,204888911,1278,1278,1278,1278,0
20230728,180700,204888911,1278,1278,1278,1278,0
20230728,180600,204888911,1278,1278,1278,1278,0
20230728,180500,204888911,1278,1278,1278,1278,0
20230728,180400,204888911,1278,1278,1278,1278,0
20230728,180300,204888911,1278,1278,1278,1278,0
20230728,180200,204888911,1278,1278,1278,1278,0
20230728,180100,204888911,1278,1278,1278,1278,0
20230728,180000,204888911,1278,1278,1278,1278,0
20230728,175900,204888911,1278,1278,1278,1278,0
20230728,175800,204888911,1278,1278,1278,1278,0
20230728,175700,204888911,1278,1278,1278,1278,0
20230728,175600,204888911,1278,1278,1278,1278,0
20230728,175500,204888911,1278,1278,1278,1278,0
20230728,175400,204888911,1278,1278,1278,1278,0
20230728,175300,204888911,1278,1278,1278,1278,0
20230728,175200,204888911,1278,1278,1278,1278,0
20230728,175100,204888911,1278,1278,1278,1278,0
20230728,175000,204888911,1278,1278,1278,1278,0
20230728,174900,204888911,1278,1278,1278,1278,0
20230728,174800,204888911,1278,1278,1278,1278,9171
20230728,174700,204888911,1278,1278,1278,1278,0
20230728,174600,204888911,1278,1278,1278,1278,0
20230728,174500,204888911,1278,1278,1278,1278,0
20230728,174400,204888911,1278,1278,1278,1278,0
20230728,174300,204888911,1278,1278,1278,1278,0
20230728,174200,204888911,1278,1278,1278,1278,0
20230728,174100,204888911,1278,1278,1278,1278,0
20230728,174000,204888911,1278,1278,1278,1278,0
20230728,173900,204888911,1278,1278,1278,1278,0
20230728,173800,204888911,1278,1278,1278,1278,0
20230728,173700,204888911,1278,1278,1278,1278,0
20230728,173600,204888911,1278,1278,1278,1278,0
20230728,173500,204888911,1278,1278,1278,1278,0
20230728,173400,204888911,1278,1278,1278,1278,0
20230728,173300,204888911,1278,1278,1278,1278,0
20230728,173200,204888911,1278,1278,1278,1278,0
20230728,173100,204888911,1278,1278,1278,1278,0
20230728,173000,204888911,1278,1278,1278,1278,0
20230728,172900,204888911,1278,1278,1278,1278,0
20230728,172800,204888911,1278,1278,1278,1278,0
20230728,172700,204888911,1278,1278,1278,1278,0
20230728,172600,204888911,1278,1278,1278,1278,0
20230728,172500,204888911,1278,1278,1278,1278,0
20230728,172400,204888911,1278,1278,1278,1278,0
20230728,172300,204888911,1278,1278,1278,1278,0
20230728,172200,204888911,1278,1278,1278,1278,0
20230728,172100,204888911,1278,1278,1278,1278,0
20230728,172000,204888911,1278,1278,1278,1278,0
20230728,171900,204888911,1278,1278,1278,1278,0
20230728,171800,204888911,1278,1278,1278,1278,9171
20230728,171700,204888911,1278,1278,1278,1278,0
20230728,171600,204888911,1278,1278,1278,1278,0
20230728,171500,204888911,1278,1278,1278,1278,0
20230728,171400,204888911,1278,1278,1278,1278,0
20230728,171300,204888911,1278,1278,1278,1278,0
20230728,171200,204888911,1278,1278,1278,1278,0
20230728,171100,204888911,1278,1278,1278,1278,0
20230728,171000,204888911,1278,1278,1278,1278,0
20230728,170900,204888911,1278,1278,1278,1278,0
20230728,170800,204888911,1278,1278,1278,1278,0
20230728,170700,204888911,1278,1278,1278,1278,0
20230728,170600,204888911,1278,1278,1278,1278,0
20230728,170500,204888911,1278,1278,1278,1278,0
20230728,170400,204888911,1278,1278,1278,1278,0
20230728,170300,204888911,1278,1278,1278,1278,0
20230728,170200,204888911,1278,1278,1278,1278,0
20230728,170100,204888911,1278,1278,1278,1278,0
20230728,170000,204888911,1278,1278,1278,1278,0
20230728,165900,204888911,1278,1278,1278,1278,0
20230728,165800,204888911,1278,1278,1278,1278,0
20230728,165700,204888911,1278,1278,1278,1278,0
20230728,165600,204888911,1278,1278,1278,1278,0
20230728,165500,204888911,1278,1278,1278,1278,0
20230728,165400,204888911,1278,1278,1278,1278,0
20230728,165300,204888911,1278,1278,1278,1278,0
20230728,165200,204888911,1278,1278,1278,1278,0
20230728,165100,204888911,1278,1278,1278,1278,0
20230728,165000,204888911,1278,1278,1278,1278,0
20230728,164900,204888911,1278,1278,1278,1278,0
20230728,164800,204888911,1278,1278,1278,1278,9171
20230728,164700,204888911,1278,1278,1278,1278,0
20230728,164600,204888911,1278,1278,1278,1278,0
20230728,164500,204888911,1278,1278,1278,1278,0
20230728,164400,204888911,1278,1278,1278,1278,0
20230728,164300,204888911,1278,1278,1278,1278,0
20230728,164200,204888911,1278,1278,1278,1278,0
20230728,164100,204888911,1278,1278,1278,1278,0
20230728,164000,204888911,1278,1278,1278,1278,0
20230728,163900,204888911,1278,1278,1278,1278,0
20230728,163800,204888911,1278,1278,1278,1278,0
20230728,163700,204888911,1278,1278,1278,1278,0
20230728,163600,204888911,1278,1278,1278,1278,0
20230728,163500,204888911,1278,1278,1278,1278,0
20230728,163400,204888911,1278,1278,1278,1278,0
20230728,163300,204888911,1278,1278,1278,1278,0
20230728,163200,204888911,1278,1278,1278,1278,0
20230728,163100,204888911,1278,1278,1278,1278,0
20230728,163000,204888911,1278,1278,1278,1278,0
20230728,162900,204888911,1278,1278,1278,1278,0
20230728,162800,204888911,1278,1278,1278,1278,0
20230728,162700,204888911,1278,1278,1278,1278,0
20230728,162600,204888911,1278,1278,1278,1278,0
20230728,162500,204888911,1278,1278,1278,1278,0
20230728,162400,204888911,1278,1278,1278,1278,0
20230728,162300,204888911,1278,1278,1278,1278,0
20230728,162200,204888911,1278,1278,1278,1278,0
20230728,162100,204888911,1278,1278,1278,1278,0
20230728,162000,204888911,1278,1278,1278,1278,0
20230728,161900,204888911,1278,1278,1278,1278,0
20230728,161800,204888911,1278,1278,1278,1278,9171
20230728,161700,204888911,1278,1278,1278,1278,0
20230728,161600,204888911,1278,1278,1278,1278,0
20230728,161500,204888911,1278,1278,1278,1278,0
20230728,161400,204888911,1278,1278,1278,1278,0
20230728,161300,204888911,1278,1278,1278,1278,0
20230728,161200,204888911,1278,1278,1278,1278,0
20230728,161100,204888911,1278,1278,1278,1278,0
20230728,161000,204888911,1278,1278,1278,1278,0
20230728,160900,204888911,1278,1278,1278,1278,0
20230728,160800,204888911,1278,1278,1278,1278,0
20230728,160700,204888911,1278,1278,1278,1278,0
20230728,160600,204888911,1278,1278,1278,1278,0
20230728,160500,204888911,1278,1278,1278,1278,0
20230728,160400,204888911,1278,1278,1278,1278,0
20230728,160300,204888911,1278,1278,1278,1278,0
20230728,160200,204888911,1278,1278,1278,1278,0
20230728,160100,204888911,1278,1278,1278,1278,0
20230728,160000,204888911,1278,1278,1278,1278,0
20230728,155900,204888911,1278,1278,1278,1278,0
20230728,155800,204888911,1278,1278,1278,1278,0
20230728,155700,204888911,1278,1278,1278,1278,0
20230728,155600,204888911,1278,1278,1278,1278,0
20230728,155500,204888911,1278,1278,1278,1278,0
20230728,155400,204888911,1278,1278,1278,1278,0
20230728,155300,204888911,1278,1278,1278,1278,0
20230728,155200,204888911,1278,1278,1278,1278,0
20230728,155100,204888911,1278,1278,1278,1278,0
20230728,155000,204888911,1278,1278,1278,1278,0
20230728,154900,204888911,1278,1278,1278,1278,0
20230728,154800,204888911,1278,1278,1278,1278,9171
20230728,154700,204888911,1278,1278,1278,1278,0
20230728,154600,204888911,1278,1278,1278,1278,0
20230728,154500,204888911,1278,1278,1278,1278,0
20230728,154400,204888911,1278,1278,1278,1278,0
20230728,154300,204888911,1278,1278,1278,1278,0
20230728,154200,204888911,1278,1278,1278,1278,0
20230728,154100,204888911,1278,1278,1278,1278,0
20230728,154000,204888911,1278,1278,1278,1278,0
20230728,153900,204888911,1278,1278,1278,1278,0
20230728,153800,204888911,1278,1278,1278,1278,0
20230728,153700,204888911,1278,1278,1278,1278,0
20230728,153600,204888911,1278,1278,1278,1278,0
20230728,153500,204888911,1278,1278,1278,1278,0
20230728,153400,204888911,1278,1278,1278,1278,0
20230728,153300,204888911,1278,1278,1278,1278,0
20230728,153200,204888911,1278,1278,1278,1278,0
20230728,153100,204888911,1278,1278,1278,1278,0
20230728,153000,204888911,1278,1278,1278,1278,9171
20230728,152900,193168373,1287,1287,1287,1287,0
20230728,152800,193168373,1287,1287,1287,1287,0
20230728,152700,193168373,1287,1287,1287,1287,0
20230728,152600,193168373,1287,1287,1287,1287,0
20230728,152500,193168373,1287,1287,1287,1287,0
20230728,152400,193168373,1287,1287,1287,1287,0
20230728,152300,193168373,1287,1287,1287,1287,0
20230728,152200,193168373,1287,1287,1287,1287,0
20230728,152100,193168373,1287,1287,1287,1287,0
20230728,152000,193168373,1287,1287,1287,1287,0
20230728,151900,193168373,1287,1287,1287,1287,0
20230728,151800,193168373,1287,1287,1287,1287,0
20230728,151700,193168373,1287,1286,1287,1286,2
20230728,151600,193165800,1278,1282,1287,1278,2537
20230728,151500,189918029,1287,1287,1287,1287,1
20230728,151400,189916742,1287,1286,1287,1286,14
20230728,151300,189898737,1286,1287,1287,1286,21
20230728,151200,189871721,1287,1287,1287,1287,0
20230728,151100,189871721,1287,1287,1287,1287,111
20230728,151000,189728864,1287,1287,1287,1287,0
20230728,150900,189728864,1287,1287,1287,1287,409
20230728,150800,189202481,1287,1287,1287,1287,0
20230728,150700,189202481,1287,1287,1287,1287,0
20230728,150600,189202481,1287,1287,1287,1287,0
20230728,150500,189202481,1287,1286,1287,1286,1500
20230728,150400,187272031,1286,1286,1286,1286,0
20230728,150300,187272031,1286,1285,1286,1285,1900
20230728,150200,184829519,1285,1281,1285,1281,128
20230728,150100,184665347,1281,1281,1281,1281,0
20230728,150000,184665347,1281,1283,1284,1281,955
20230728,145900,183440095,1283,1283,1283,1283,0
20230728,145800,183440095,1283,1283,1283,1283,357
20230728,145700,182982064,1283,1283,1283,1283,0
20230728,145600,182982064,1283,1283,1283,1283,1034
20230728,145500,181655442,1280,1284,1284,1280,1150
20230728,145400,180183035,1283,1283,1283,1283,0
20230728,145300,180183035,1283,1283,1283,1283,6
20230728,145200,180175337,1282,1282,1282,1282,0
20230728,145100,180175337,1282,1282,1282,1282,1
20230728,145000,180174055,1283,1283,1283,1283,2000
20230728,144900,177608055,1283,1283,1283,1283,0
20230728,144800,177608055,1283,1283,1283,1283,233
20230728,144700,177309116,1283,1283,1283,1283,0
20230728,144600,177309116,1283,1283,1283,1283,0
20230728,144500,177309116,1283,1283,1283,1283,0
20230728,144400,177309116,1283,1284,1284,1283,900
20230728,144300,176154350,1286,1286,1286,1286,0
20230728,144200,176154350,1286,1286,1286,1286,0
20230728,144100,176154350,1286,1286,1286,1286,0
20230728,144000,176154350,1286,1285,1286,1283,146
20230728,143900,175966997,1285,1285,1285,1285,21
20230728,143800,175940012,1285,1285,1285,1285,33
20230728,143700,175897607,1286,1286,1286,1286,0
20230728,143600,175897607,1286,1286,1286,1286,0
20230728,143500,175897607,1286,1286,1286,1286,62
20230728,143400,175817875,1287,1287,1287,1287,0
20230728,143300,175817875,1287,1284,1287,1284,3
20230728,143200,175814018,1287,1285,1287,1285,2851
20230728,143100,172150481,1284,1284,1284,1284,11
20230728,143000,172136357,1284,1284,1284,1284,0
20230728,142900,172136357,1284,1284,1284,1284,0
20230728,142800,172136357,1284,1284,1284,1284,0
20230728,142700,172136357,1284,1284,1284,1284,2784
20230728,142600,168561701,1284,1284,1284,1284,0
20230728,142500,168561701,1284,1284,1284,1284,0
20230728,142400,168561701,1284,1284,1284,1284,1300
20230728,142300,166892501,1284,1282,1284,1282,662
20230728,142200,166043640,1284,1284,1284,1284,0
20230728,142100,166043640,1284,1284,1284,1284,0
20230728,142000,166043640,1284,1284,1284,1284,390
20230728,141900,165542880,1285,1285,1285,1285,0
20230728,141800,165542880,1285,1285,1285,1285,310
20230728,141700,165144530,1285,1284,1285,1284,1000
20230728,141600,163859731,1285,1285,1285,1285,0
20230728,141500,163859731,1285,1285,1285,1285,0
20230728,141400,163859731,1285,1285,1285,1285,0
20230728,141300,163859731,1285,1281,1285,1281,34
20230728,141200,163816164,1284,1283,1284,1283,785
20230728,141100,162808256,1281,1281,1281,1281,100
20230728,141000,162680156,1283,1284,1284,1283,469
20230728,140900,162078428,1283,1283,1283,1283,800
20230728,140800,161052028,1283,1283,1283,1283,701
20230728,140700,160152645,1283,1283,1283,1283,0
20230728,140600,160152645,1283,1281,1283,1281,1051
20230728,140500,158805610,1280,1280,1280,1280,1
20230728,140400,158804330,1281,1281,1281,1281,1
20230728,140300,158803049,1280,1280,1280,1280,300
20230728,140200,158419049,1280,1280,1280,1280,265
20230728,140100,158079849,1279,1278,1279,1278,568
20230728,140000,157353944,1278,1278,1278,1278,2
20230728,135900,157351388,1277,1277,1277,1277,0
20230728,135800,157351388,1277,1277,1277,1277,2100
20230728,135700,154669688,1278,1278,1278,1278,0
20230728,135600,154669688,1278,1278,1278,1278,0
20230728,135500,154669688,1278,1278,1278,1278,0
20230728,135400,154669688,1278,1276,1278,1276,399
20230728,135300,154160562,1276,1276,1276,1276,0
20230728,135200,154160562,1276,1276,1276,1276,1
20230728,135100,154159286,1278,1278,1278,1278,0
20230728,135000,154159286,1278,1278,1278,1278,0
20230728,134900,154159286,1278,1278,1278,1278,0
20230728,134800,154159286,1278,1278,1278,1278,0
20230728,134700,154159286,1278,1278,1278,1278,0
20230728,134600,154159286,1278,1278,1278,1278,0
20230728,134500,154159286,1278,1278,1278,1278,0
20230728,134400,154159286,1278,1278,1278,1278,0
20230728,134300,154159286,1278,1278,1278,1278,0
20230728,134200,154159286,1278,1278,1278,1278,55
20230728,134100,154088996,1278,1278,1278,1278,0
20230728,134000,154088996,1278,1278,1278,1278,0
20230728,133900,154088996,1278,1278,1278,1278,0
20230728,133800,154088996,1278,1278,1278,1278,0
20230728,133700,154088996,1278,1278,1278,1278,0
20230728,133600,154088996,1278,1278,1278,1278,0
20230728,133500,154088996,1278,1278,1278,1278,0
20230728,133400,154088996,1278,1278,1278,1278,0
20230728,133300,154088996,1278,1278,1278,1278,0
20230728,133200,154088996,1278,1278,1278,1278,0
20230728,133100,154088996,1278,1274,1278,1274,2
20230728,133000,154086444,1272,1272,1272,1272,383
20230728,132900,153599268,1272,1272,1272,1272,100
20230728,132800,153472068,1272,1272,1272,1272,15
20230728,132700,153452988,1272,1272,1272,1272,0
20230728,132600,153452988,1272,1272,1272,1272,0
20230728,132500,153452988,1272,1272,1272,1272,10
20230728,132400,153440268,1272,1272,1272,1272,0
20230728,132300,153440268,1272,1272,1272,1272,0
20230728,132200,153440268,1272,1272,1272,1272,0
20230728,132100,153440268,1272,1273,1273,1272,200
20230728,132000,153185768,1274,1275,1275,1274,112
20230728,131900,153043068,1275,1275,1275,1275,0
20230728,131800,153043068,1275,1275,1275,1275,0
20230728,131700,153043068,1275,1275,1275,1275,0
20230728,131600,153043068,1275,1276,1276,1275,182
20230728,131500,152810919,1276,1277,1277,1276,2
20230728,131400,152808366,1278,1278,1278,1278,0
20230728,131300,152808366,1278,1277,1278,1277,100
20230728,131200,152680665,1278,1278,1278,1278,4
20230728,131100,152675553,1279,1279,1279,1279,0
20230728,131000,152675553,1279,1279,1279,1279,0
20230728,130900,152675553,1279,1278,1279,1278,97
20230728,130800,152551586,1278,1278,1278,1278,100
20230728,130700,152423786,1279,1279,1279,1279,0
20230728,130600,152423786,1279,1279,1279,1279,100
20230728,130500,152295886,1280,1276,1280,1276,501
20230728,130400,151656406,1276,1278,1278,1276,278
20230728,130300,151301400,1278,1278,1278,1278,0
20230728,130200,151301400,1278,1278,1278,1278,100
20230728,130100,151173600,1277,1277,1277,1277,102
20230728,130000,151043346,1278,1278,1278,1278,94
20230728,125900,150923214,1280,1280,1280,1280,0
20230728,125800,150923214,1280,1280,1280,1280,0
20230728,125700,150923214,1280,1279,1280,1279,101
20230728,125600,150794034,1279,1279,1279,1279,0
20230728,125500,150794034,1279,1280,1280,1279,400
20230728,125400,150282134,1281,1275,1281,1275,232
20230728,125300,149985570,1275,1275,1275,1274,600
20230728,125200,149220670,1276,1276,1276,1276,0
20230728,125100,149220670,1276,1276,1276,1276,0
20230728,125000,149220670,1276,1276,1276,1276,301
20230728,124900,148836594,1277,1277,1277,1277,0
20230728,124800,148836594,1277,1277,1277,1277,0
20230728,124700,148836594,1277,1277,1277,1277,349
20230728,124600,148390921,1278,1278,1278,1278,300
20230728,124500,148007521,1279,1279,1279,1279,19
20230728,124400,147983220,1279,1279,1279,1279,0
20230728,124300,147983220,1279,1279,1279,1279,26
20230728,124200,147949966,1279,1279,1279,1279,1
20230728,124100,147948687,1279,1279,1279,1279,300
20230728,124000,147564987,1280,1280,1280,1280,0
20230728,123900,147564987,1280,1280,1280,1280,0
20230728,123800,147564987,1280,1280,1280,1280,0
20230728,123700,147564987,1280,1280,1280,1280,0
20230728,123600,147564987,1280,1280,1280,1280,0
20230728,123500,147564987,1280,1280,1280,1280,0
20230728,123400,147564987,1280,1282,1282,1280,2623
20230728,123300,144205112,1282,1282,1282,1282,35
20230728,123200,144160242,1282,1281,1282,1281,38
20230728,123100,144111563,1282,1282,1282,1282,10
20230728,123000,144098743,1282,1282,1282,1282,67
20230728,122900,144012849,1283,1283,1283,1283,10
20230728,122800,144000019,1283,1283,1283,1283,0
20230728,122700,144000019,1283,1283,1283,1283,0
20230728,122600,144000019,1283,1283,1283,1283,0
20230728,122500,144000019,1283,1283,1283,1283,0
20230728,122400,144000019,1283,1283,1283,1283,1
20230728,122300,143998736,1283,1283,1283,1283,2
20230728,122200,143996170,1283,1283,1283,1283,1
20230728,122100,143994887,1284,1282,1284,1282,51
20230728,122000,143929503,1284,1282,1284,1282,5
20230728,121900,143923091,1284,1284,1284,1284,1
20230728,121800,143921807,1284,1284,1284,1284,3
20230728,121700,143917955,1284,1284,1284,1284,0
20230728,121600,143917955,1284,1284,1284,1284,0
20230728,121500,143917955,1284,1284,1284,1284,0
20230728,121400,143917955,1284,1284,1284,1284,50
20230728,121300,143853755,1284,1282,1284,1282,3
20230728,121200,143849907,1284,1284,1284,1284,0
20230728,121100,143849907,1284,1284,1284,1284,1
20230728,121000,143848623,1283,1283,1283,1283,50
20230728,120900,143784473,1284,1284,1284,1284,5
20230728,120800,143778053,1284,1284,1284,1284,0
20230728,120700,143778053,1284,1284,1284,1284,0
20230728,120600,143778053,1284,1284,1284,1284,0
20230728,120500,143778053,1284,1284,1284,1284,0
20230728,120400,143778053,1284,1284,1284,1284,0
20230728,120300,143778053,1284,1283,1284,1282,507
20230728,120200,143128069,1283,1284,1284,1283,396
20230728,120100,142619994,1284,1283,1284,1282,2111
20230728,120000,139913553,1284,1284,1284,1284,7
20230728,115900,139904565,1284,1283,1284,1283,6
20230728,115800,139896866,1283,1283,1283,1283,53
20230728,115700,139828867,1282,1282,1282,1282,824
20230728,115600,138772499,1281,1281,1281,1281,3
20230728,115500,138768656,1281,1281,1281,1281,0
20230728,115400,138768656,1281,1281,1281,1281,0
20230728,115300,138768656,1281,1282,1282,1281,464
20230728,115200,138173872,1281,1281,1281,1281,0
20230728,115100,138173872,1281,1281,1281,1281,0
20230728,115000,138173872,1281,1282,1282,1281,196
20230728,114900,137922640,1282,1282,1282,1281,63
20230728,114800,137841915,1281,1281,1281,1281,355
20230728,114700,137387160,1281,1281,1281,1281,0
20230728,114600,137387160,1281,1281,1281,1281,64
20230728,114500,137305176,1281,1281,1281,1281,0
20230728,114400,137305176,1281,1281,1281,1281,0
20230728,114300,137305176,1281,1281,1281,1281,42
20230728,114200,137251374,1282,1282,1282,1282,0
20230728,114100,137251374,1282,1282,1282,1282,0
20230728,114000,137251374,1282,1280,1282,1280,37
20230728,113900,137203976,1280,1280,1280,1280,20
20230728,113800,137178376,1283,1283,1283,1283,1
20230728,113700,137177093,1284,1284,1284,1284,3
20230728,113600,137173241,1280,1280,1280,1280,1
20230728,113500,137171961,1279,1280,1280,1279,111
20230728,113400,137029991,1280,1280,1281,1280,205
20230728,113300,136767590,1277,1278,1278,1277,155
20230728,113200,136569562,1285,1285,1285,1285,10
20230728,113100,136556712,1288,1288,1288,1288,0
20230728,113000,136556712,1288,1285,1290,1285,104
20230728,112900,136422827,1288,1278,1288,1278,507
20230728,112800,135772946,1279,1280,1281,1279,198
20230728,112700,135519610,1279,1274,1279,1274,15640
20230728,112600,115568683,1274,1273,1274,1273,7
20230728,112500,115559771,1266,1266,1266,1266,0
20230728,112400,115559771,1266,1270,1270,1266,15947
20230728,112300,95368569,1274,1269,1274,1269,106
20230728,112200,95234050,1270,1271,1271,1270,200
20230728,112100,94979950,1272,1273,1273,1272,200
20230728,112000,94725450,1273,1271,1273,1271,5305
20230728,111900,87979886,1271,1271,1271,1271,16
20230728,111800,87959550,1271,1266,1271,1266,250
20230728,111700,87642150,1270,1270,1270,1270,0
20230728,111600,87642150,1270,1270,1270,1270,0
20230728,111500,87642150,1270,1270,1270,1270,0
20230728,111400,87642150,1270,1270,1270,1270,0
20230728,111300,87642150,1270,1270,1270,1270,385
20230728,111200,87153200,1270,1270,1270,1270,0
20230728,111100,87153200,1270,1270,1270,1270,0
20230728,111000,87153200,1270,1270,1270,1270,0
20230728,110900,87153200,1270,1270,1270,1270,0
20230728,110800,87153200,1270,1270,1270,1270,0
20230728,110700,87153200,1270,1270,1270,1270,0
20230728,110600,87153200,1270,1270,1270,1270,0
20230728,110500,87153200,1270,1270,1270,1270,0
20230728,110400,87153200,1270,1270,1270,1270,50
20230728,110300,87089700,1270,1270,1270,1270,1000
20230728,110200,85819700,1270,1270,1270,1270,20
20230728,110100,85794300,1271,1271,1271,1271,1
20230728,110000,85793029,1263,1263,1263,1263,82
20230728,105900,85689463,1263,1264,1264,1263,7320
20230728,105800,76443789,1273,1273,1273,1273,0
20230728,105700,76443789,1273,1273,1273,1273,0
20230728,105600,76443789,1273,1273,1273,1273,0
20230728,105500,76443789,1273,1273,1273,1273,10
20230728,105400,76431059,1273,1273,1273,1273,0
20230728,105300,76431059,1273,1273,1273,1273,0
20230728,105200,76431059,1273,1273,1273,1273,0
20230728,105100,76431059,1273,1265,1273,1265,22
20230728,105000,76403127,1263,1263,1263,1263,38
20230728,104900,76355133,1263,1263,1263,1263,2380
20230728,104800,73349193,1263,1263,1263,1263,875
20230728,104700,72244068,1270,1270,1270,1270,0
20230728,104600,72244068,1270,1263,1270,1263,401
20230728,104500,71737598,1262,1264,1264,1262,5000
20230728,104400,65426824,1270,1270,1270,1270,0
20230728,104300,65426824,1270,1270,1270,1270,0
20230728,104200,65426824,1270,1270,1270,1270,1
20230728,104100,65425554,1264,1268,1268,1264,3350
20230728,104000,61191080,1268,1270,1270,1268,33
20230728,103900,61149202,1271,1272,1272,1271,22
20230728,103800,61121229,1273,1273,1273,1273,12
20230728,103700,61105953,1272,1272,1272,1272,500
20230728,103600,60469953,1272,1272,1272,1272,0
20230728,103500,60469953,1272,1263,1272,1263,3840
20230728,103400,55612596,1263,1263,1263,1263,0
20230728,103300,55612596,1263,1263,1263,1263,0
20230728,103200,55612596,1263,1263,1263,1263,0
20230728,103100,55612596,1263,1263,1263,1263,1
20230728,103000,55611333,1255,1256,1256,1255,2
20230728,102900,55608822,1264,1264,1264,1264,1
20230728,102800,55607558,1260,1259,1260,1259,972
20230728,102700,54382839,1260,1260,1260,1260,0
20230728,102600,54382839,1260,1260,1260,1260,0
20230728,102500,54382839,1260,1260,1260,1260,0
20230728,102400,54382839,1260,1260,1260,1260,0
20230728,102300,54382839,1260,1260,1260,1260,9035
20230728,102200,42998739,1260,1260,1260,1260,100
20230728,102100,42872739,1265,1265,1265,1265,2
20230728,102000,42870209,1265,1260,1265,1260,622
20230728,101900,42086480,1260,1260,1260,1260,771
20230728,101800,41115020,1260,1260,1260,1260,817
20230728,101700,40085600,1260,1253,1260,1253,4
20230728,101600,40080568,1260,1260,1260,1260,1
20230728,101500,40079308,1258,1258,1258,1258,0
20230728,101400,40079308,1258,1258,1258,1258,0
20230728,101300,40079308,1258,1258,1258,1258,5
20230728,101200,40073018,1258,1258,1258,1258,792
20230728,101100,39076682,1252,1252,1252,1252,4
20230728,101000,39071674,1258,1257,1258,1257,80
20230728,100900,38971088,1258,1258,1258,1258,0
20230728,100800,38971088,1258,1258,1258,1258,0
20230728,100700,38971088,1258,1258,1258,1258,0
20230728,100600,38971088,1258,1258,1258,1258,0
20230728,100500,38971088,1258,1252,1258,1252,2
20230728,100400,38968578,1251,1250,1251,1250,3805
20230728,100300,34209353,1250,1250,1250,1250,0
20230728,100200,34209353,1250,1250,1250,1250,1
20230728,100100,34208103,1246,1246,1246,1246,805
20230728,100000,33205073,1251,1251,1251,1251,0
20230728,095900,33205073,1251,1251,1251,1251,1
20230728,095800,33203822,1246,1246,1246,1246,299
20230728,095700,32831268,1246,1250,1250,1246,2868
20230728,095600,29254969,1250,1250,1250,1250,0
20230728,095500,29254969,1250,1250,1250,1250,1
20230728,095400,29253719,1250,1251,1251,1250,121
20230728,095300,29102468,1250,1251,1252,1250,1604
20230728,095200,27096490,1251,1252,1252,1251,637
20230728,095100,26299497,1252,1252,1252,1252,0
20230728,095000,26299497,1252,1252,1252,1252,640
20230728,094900,25498217,1258,1258,1258,1258,0
20230728,094800,25498217,1258,1258,1258,1258,0
20230728,094700,25498217,1258,1258,1258,1258,1
20230728,094600,25496959,1259,1259,1259,1259,100
20230728,094500,25371059,1259,1259,1259,1259,500
20230728,094400,24741559,1252,1253,1253,1252,800
20230728,094300,23739706,1260,1260,1260,1260,0
20230728,094200,23739706,1260,1260,1260,1260,5
20230728,094100,23733406,1260,1260,1260,1260,2
20230728,094000,23730886,1261,1261,1261,1261,0
20230728,093900,23730886,1261,1261,1261,1261,0
20230728,093800,23730886,1261,1261,1261,1261,0
20230728,093700,23730886,1261,1261,1261,1261,3
20230728,093600,23727103,1261,1255,1261,1254,485
20230728,093500,23118743,1262,1262,1262,1262,7
20230728,093400,23109909,1262,1262,1262,1262,5
20230728,093300,23103599,1262,1262,1262,1262,0
20230728,093200,23103599,1262,1262,1262,1262,5
20230728,093100,23097289,1262,1254,1262,1254,150
20230728,093000,22908789,1254,1254,1254,1254,220
20230728,092900,22632909,1258,1258,1258,1258,0
20230728,092800,22632909,1258,1258,1258,1258,0
20230728,092700,22632909,1258,1258,1258,1258,246
20230728,092600,22323441,1263,1263,1263,1263,601
20230728,092500,21564378,1258,1263,1263,1258,345
20230728,092400,21129618,1258,1258,1258,1258,1560
20230728,092300,19167138,1258,1258,1258,1258,0
20230728,092200,19167138,1258,1258,1258,1258,0
20230728,092100,19167138,1258,1258,1258,1258,44
20230728,092000,19111786,1253,1253,1253,1253,18
20230728,091900,19089232,1252,1252,1252,1252,0
20230728,091800,19089232,1252,1253,1253,1252,1808
20230728,091700,16825308,1258,1254,1258,1252,1333
20230728,091600,15156138,1255,1269,1269,1255,2119
20230728,091500,12495081,1275,1263,1275,1256,2682
20230728,091400,9118346,1270,1260,1270,1260,220
20230728,091300,8839233,1260,1260,1260,1260,1395
20230728,091200,7081533,1260,1260,1260,1260,500
20230728,091100,6451533,1260,1258,1260,1258,15
20230728,091000,6432639,1257,1257,1257,1257,50
20230728,090900,6369789,1260,1260,1260,1260,200
20230728,090800,6117789,1260,1255,1260,1255,1653
20230728,090700,4043267,1254,1255,1255,1254,818
20230728,090600,3017053,1254,1252,1254,1252,7
20230728,090500,3008283,1255,1255,1255,1251,12
20230728,090400,2993263,1251,1242,1255,1242,62
20230728,090300,2916016,1241,1235,1241,1235,402
20230728,090200,2417946,1231,1248,1248,1231,976
20230728,090100,1216308,1252,1255,1259,1252,106
20230728,090000,1082878,1259,1216,1259,1216,888