KissMeData/064800/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,192700,104810397,1031,1031,1031,1031,3420
20230728,192600,104810397,1031,1031,1031,1031,0
20230728,192500,104810397,1031,1031,1031,1031,0
20230728,192400,104810397,1031,1031,1031,1031,0
20230728,192300,104810397,1031,1031,1031,1031,0
20230728,192200,104810397,1031,1031,1031,1031,0
20230728,192100,104810397,1031,1031,1031,1031,0
20230728,192000,104810397,1031,1031,1031,1031,0
20230728,191900,104810397,1031,1031,1031,1031,0
20230728,191800,104810397,1031,1031,1031,1031,0
20230728,191700,104810397,1031,1031,1031,1031,0
20230728,191600,104810397,1031,1031,1031,1031,0
20230728,191500,104810397,1031,1031,1031,1031,0
20230728,191400,104810397,1031,1031,1031,1031,0
20230728,191300,104810397,1031,1031,1031,1031,0
20230728,191200,104810397,1031,1031,1031,1031,0
20230728,191100,104810397,1031,1031,1031,1031,0
20230728,191000,104810397,1031,1031,1031,1031,0
20230728,190900,104810397,1031,1031,1031,1031,0
20230728,190800,104810397,1031,1031,1031,1031,0
20230728,190700,104810397,1031,1031,1031,1031,0
20230728,190600,104810397,1031,1031,1031,1031,0
20230728,190500,104810397,1031,1031,1031,1031,0
20230728,190400,104810397,1031,1031,1031,1031,0
20230728,190300,104810397,1031,1031,1031,1031,0
20230728,190200,104810397,1031,1031,1031,1031,0
20230728,190100,104810397,1031,1031,1031,1031,0
20230728,190000,104810397,1031,1031,1031,1031,0
20230728,185900,104810397,1031,1031,1031,1031,0
20230728,185800,104810397,1031,1031,1031,1031,0
20230728,185700,104810397,1031,1031,1031,1031,3420
20230728,185600,104810397,1031,1031,1031,1031,0
20230728,185500,104810397,1031,1031,1031,1031,0
20230728,185400,104810397,1031,1031,1031,1031,0
20230728,185300,104810397,1031,1031,1031,1031,0
20230728,185200,104810397,1031,1031,1031,1031,0
20230728,185100,104810397,1031,1031,1031,1031,0
20230728,185000,104810397,1031,1031,1031,1031,0
20230728,184900,104810397,1031,1031,1031,1031,0
20230728,184800,104810397,1031,1031,1031,1031,0
20230728,184700,104810397,1031,1031,1031,1031,0
20230728,184600,104810397,1031,1031,1031,1031,0
20230728,184500,104810397,1031,1031,1031,1031,0
20230728,184400,104810397,1031,1031,1031,1031,0
20230728,184300,104810397,1031,1031,1031,1031,0
20230728,184200,104810397,1031,1031,1031,1031,0
20230728,184100,104810397,1031,1031,1031,1031,0
20230728,184000,104810397,1031,1031,1031,1031,0
20230728,183900,104810397,1031,1031,1031,1031,0
20230728,183800,104810397,1031,1031,1031,1031,0
20230728,183700,104810397,1031,1031,1031,1031,0
20230728,183600,104810397,1031,1031,1031,1031,0
20230728,183500,104810397,1031,1031,1031,1031,0
20230728,183400,104810397,1031,1031,1031,1031,0
20230728,183300,104810397,1031,1031,1031,1031,0
20230728,183200,104810397,1031,1031,1031,1031,0
20230728,183100,104810397,1031,1031,1031,1031,0
20230728,183000,104810397,1031,1031,1031,1031,0
20230728,182900,104810397,1031,1031,1031,1031,0
20230728,182800,104810397,1031,1031,1031,1031,0
20230728,182700,104810397,1031,1031,1031,1031,3420
20230728,182600,104810397,1031,1031,1031,1031,0
20230728,182500,104810397,1031,1031,1031,1031,0
20230728,182400,104810397,1031,1031,1031,1031,0
20230728,182300,104810397,1031,1031,1031,1031,0
20230728,182200,104810397,1031,1031,1031,1031,0
20230728,182100,104810397,1031,1031,1031,1031,0
20230728,182000,104810397,1031,1031,1031,1031,0
20230728,181900,104810397,1031,1031,1031,1031,0
20230728,181800,104810397,1031,1031,1031,1031,0
20230728,181700,104810397,1031,1031,1031,1031,0
20230728,181600,104810397,1031,1031,1031,1031,0
20230728,181500,104810397,1031,1031,1031,1031,0
20230728,181400,104810397,1031,1031,1031,1031,0
20230728,181300,104810397,1031,1031,1031,1031,0
20230728,181200,104810397,1031,1031,1031,1031,0
20230728,181100,104810397,1031,1031,1031,1031,0
20230728,181000,104810397,1031,1031,1031,1031,0
20230728,180900,104810397,1031,1031,1031,1031,0
20230728,180800,104810397,1031,1031,1031,1031,0
20230728,180700,104810397,1031,1031,1031,1031,0
20230728,180600,104810397,1031,1031,1031,1031,0
20230728,180500,104810397,1031,1031,1031,1031,0
20230728,180400,104810397,1031,1031,1031,1031,0
20230728,180300,104810397,1031,1031,1031,1031,0
20230728,180200,104810397,1031,1031,1031,1031,0
20230728,180100,104810397,1031,1031,1031,1031,0
20230728,180000,104810397,1031,1031,1031,1031,0
20230728,175900,104810397,1031,1031,1031,1031,0
20230728,175800,104810397,1031,1031,1031,1031,0
20230728,175700,104810397,1031,1031,1031,1031,3420
20230728,175600,104810397,1031,1031,1031,1031,0
20230728,175500,104810397,1031,1031,1031,1031,0
20230728,175400,104810397,1031,1031,1031,1031,0
20230728,175300,104810397,1031,1031,1031,1031,0
20230728,175200,104810397,1031,1031,1031,1031,0
20230728,175100,104810397,1031,1031,1031,1031,0
20230728,175000,104810397,1031,1031,1031,1031,0
20230728,174900,104810397,1031,1031,1031,1031,0
20230728,174800,104810397,1031,1031,1031,1031,0
20230728,174700,104810397,1031,1031,1031,1031,0
20230728,174600,104810397,1031,1031,1031,1031,0
20230728,174500,104810397,1031,1031,1031,1031,0
20230728,174400,104810397,1031,1031,1031,1031,0
20230728,174300,104810397,1031,1031,1031,1031,0
20230728,174200,104810397,1031,1031,1031,1031,0
20230728,174100,104810397,1031,1031,1031,1031,0
20230728,174000,104810397,1031,1031,1031,1031,0
20230728,173900,104810397,1031,1031,1031,1031,0
20230728,173800,104810397,1031,1031,1031,1031,0
20230728,173700,104810397,1031,1031,1031,1031,0
20230728,173600,104810397,1031,1031,1031,1031,0
20230728,173500,104810397,1031,1031,1031,1031,0
20230728,173400,104810397,1031,1031,1031,1031,0
20230728,173300,104810397,1031,1031,1031,1031,0
20230728,173200,104810397,1031,1031,1031,1031,0
20230728,173100,104810397,1031,1031,1031,1031,0
20230728,173000,104810397,1031,1031,1031,1031,0
20230728,172900,104810397,1031,1031,1031,1031,0
20230728,172800,104810397,1031,1031,1031,1031,0
20230728,172700,104810397,1031,1031,1031,1031,3420
20230728,172600,104810397,1031,1031,1031,1031,0
20230728,172500,104810397,1031,1031,1031,1031,0
20230728,172400,104810397,1031,1031,1031,1031,0
20230728,172300,104810397,1031,1031,1031,1031,0
20230728,172200,104810397,1031,1031,1031,1031,0
20230728,172100,104810397,1031,1031,1031,1031,0
20230728,172000,104810397,1031,1031,1031,1031,0
20230728,171900,104810397,1031,1031,1031,1031,0
20230728,171800,104810397,1031,1031,1031,1031,0
20230728,171700,104810397,1031,1031,1031,1031,0
20230728,171600,104810397,1031,1031,1031,1031,0
20230728,171500,104810397,1031,1031,1031,1031,0
20230728,171400,104810397,1031,1031,1031,1031,0
20230728,171300,104810397,1031,1031,1031,1031,0
20230728,171200,104810397,1031,1031,1031,1031,0
20230728,171100,104810397,1031,1031,1031,1031,0
20230728,171000,104810397,1031,1031,1031,1031,0
20230728,170900,104810397,1031,1031,1031,1031,0
20230728,170800,104810397,1031,1031,1031,1031,0
20230728,170700,104810397,1031,1031,1031,1031,0
20230728,170600,104810397,1031,1031,1031,1031,0
20230728,170500,104810397,1031,1031,1031,1031,0
20230728,170400,104810397,1031,1031,1031,1031,0
20230728,170300,104810397,1031,1031,1031,1031,0
20230728,170200,104810397,1031,1031,1031,1031,0
20230728,170100,104810397,1031,1031,1031,1031,0
20230728,170000,104810397,1031,1031,1031,1031,0
20230728,165900,104810397,1031,1031,1031,1031,0
20230728,165800,104810397,1031,1031,1031,1031,0
20230728,165700,104810397,1031,1031,1031,1031,3420
20230728,165600,104810397,1031,1031,1031,1031,0
20230728,165500,104810397,1031,1031,1031,1031,0
20230728,165400,104810397,1031,1031,1031,1031,0
20230728,165300,104810397,1031,1031,1031,1031,0
20230728,165200,104810397,1031,1031,1031,1031,0
20230728,165100,104810397,1031,1031,1031,1031,0
20230728,165000,104810397,1031,1031,1031,1031,0
20230728,164900,104810397,1031,1031,1031,1031,0
20230728,164800,104810397,1031,1031,1031,1031,0
20230728,164700,104810397,1031,1031,1031,1031,0
20230728,164600,104810397,1031,1031,1031,1031,0
20230728,164500,104810397,1031,1031,1031,1031,0
20230728,164400,104810397,1031,1031,1031,1031,0
20230728,164300,104810397,1031,1031,1031,1031,0
20230728,164200,104810397,1031,1031,1031,1031,0
20230728,164100,104810397,1031,1031,1031,1031,0
20230728,164000,104810397,1031,1031,1031,1031,0
20230728,163900,104810397,1031,1031,1031,1031,0
20230728,163800,104810397,1031,1031,1031,1031,0
20230728,163700,104810397,1031,1031,1031,1031,0
20230728,163600,104810397,1031,1031,1031,1031,0
20230728,163500,104810397,1031,1031,1031,1031,0
20230728,163400,104810397,1031,1031,1031,1031,0
20230728,163300,104810397,1031,1031,1031,1031,0
20230728,163200,104810397,1031,1031,1031,1031,0
20230728,163100,104810397,1031,1031,1031,1031,0
20230728,163000,104810397,1031,1031,1031,1031,0
20230728,162900,104810397,1031,1031,1031,1031,0
20230728,162800,104810397,1031,1031,1031,1031,0
20230728,162700,104810397,1031,1031,1031,1031,3420
20230728,162600,104810397,1031,1031,1031,1031,0
20230728,162500,104810397,1031,1031,1031,1031,0
20230728,162400,104810397,1031,1031,1031,1031,0
20230728,162300,104810397,1031,1031,1031,1031,0
20230728,162200,104810397,1031,1031,1031,1031,0
20230728,162100,104810397,1031,1031,1031,1031,0
20230728,162000,104810397,1031,1031,1031,1031,0
20230728,161900,104810397,1031,1031,1031,1031,0
20230728,161800,104810397,1031,1031,1031,1031,0
20230728,161700,104810397,1031,1031,1031,1031,0
20230728,161600,104810397,1031,1031,1031,1031,0
20230728,161500,104810397,1031,1031,1031,1031,0
20230728,161400,104810397,1031,1031,1031,1031,0
20230728,161300,104810397,1031,1031,1031,1031,0
20230728,161200,104810397,1031,1031,1031,1031,0
20230728,161100,104810397,1031,1031,1031,1031,0
20230728,161000,104810397,1031,1031,1031,1031,0
20230728,160900,104810397,1031,1031,1031,1031,0
20230728,160800,104810397,1031,1031,1031,1031,0
20230728,160700,104810397,1031,1031,1031,1031,0
20230728,160600,104810397,1031,1031,1031,1031,0
20230728,160500,104810397,1031,1031,1031,1031,0
20230728,160400,104810397,1031,1031,1031,1031,0
20230728,160300,104810397,1031,1031,1031,1031,0
20230728,160200,104810397,1031,1031,1031,1031,0
20230728,160100,104810397,1031,1031,1031,1031,0
20230728,160000,104810397,1031,1031,1031,1031,0
20230728,155900,104810397,1031,1031,1031,1031,0
20230728,155800,104810397,1031,1031,1031,1031,0
20230728,155700,104810397,1031,1031,1031,1031,3420
20230728,155600,104810397,1031,1031,1031,1031,0
20230728,155500,104810397,1031,1031,1031,1031,0
20230728,155400,104810397,1031,1031,1031,1031,0
20230728,155300,104810397,1031,1031,1031,1031,0
20230728,155200,104810397,1031,1031,1031,1031,0
20230728,155100,104810397,1031,1031,1031,1031,0
20230728,155000,104810397,1031,1031,1031,1031,0
20230728,154900,104810397,1031,1031,1031,1031,0
20230728,154800,104810397,1031,1031,1031,1031,0
20230728,154700,104810397,1031,1031,1031,1031,0
20230728,154600,104810397,1031,1031,1031,1031,0
20230728,154500,104810397,1031,1031,1031,1031,0
20230728,154400,104810397,1031,1031,1031,1031,0
20230728,154300,104810397,1031,1031,1031,1031,0
20230728,154200,104810397,1031,1031,1031,1031,0
20230728,154100,104810397,1031,1031,1031,1031,0
20230728,154000,104810397,1031,1031,1031,1031,0
20230728,153900,104810397,1031,1031,1031,1031,0
20230728,153800,104810397,1031,1031,1031,1031,0
20230728,153700,104810397,1031,1031,1031,1031,0
20230728,153600,104810397,1031,1031,1031,1031,0
20230728,153500,104810397,1031,1031,1031,1031,0
20230728,153400,104810397,1031,1031,1031,1031,0
20230728,153300,104810397,1031,1031,1031,1031,0
20230728,153200,104810397,1031,1031,1031,1031,0
20230728,153100,104810397,1031,1031,1031,1031,0
20230728,153000,104810397,1031,1031,1031,1031,3420
20230728,152900,101284377,1031,1031,1031,1031,0
20230728,152800,101284377,1031,1031,1031,1031,0
20230728,152700,101284377,1031,1031,1031,1031,0
20230728,152600,101284377,1031,1031,1031,1031,0
20230728,152500,101284377,1031,1031,1031,1031,0
20230728,152400,101284377,1031,1031,1031,1031,0
20230728,152300,101284377,1031,1031,1031,1031,0
20230728,152200,101284377,1031,1031,1031,1031,0
20230728,152100,101284377,1031,1031,1031,1031,0
20230728,152000,101284377,1031,1031,1031,1031,0
20230728,151900,101284377,1031,1031,1031,1031,0
20230728,151800,101284377,1031,1031,1031,1031,0
20230728,151700,101284377,1031,1031,1031,1031,0
20230728,151600,101284377,1031,1031,1031,1031,0
20230728,151500,101284377,1031,1031,1031,1031,0
20230728,151400,101284377,1031,1030,1031,1030,11
20230728,151300,101273046,1019,1019,1019,1019,0
20230728,151200,101273046,1019,1019,1019,1019,0
20230728,151100,101273046,1019,1025,1025,1019,5000
20230728,151000,96162812,1030,1030,1030,1030,1
20230728,150900,96161782,1031,1031,1031,1031,20
20230728,150800,96141162,1031,1031,1031,1031,25
20230728,150700,96115387,1032,1032,1032,1032,0
20230728,150600,96115387,1032,1032,1032,1032,0
20230728,150500,96115387,1032,1032,1032,1032,0
20230728,150400,96115387,1032,1032,1032,1032,0
20230728,150300,96115387,1032,1032,1032,1032,0
20230728,150200,96115387,1032,1032,1032,1032,0
20230728,150100,96115387,1032,1032,1032,1032,16
20230728,150000,96098875,1032,1031,1032,1031,40
20230728,145900,96057633,1025,1027,1034,1025,545
20230728,145800,95497964,1026,1026,1026,1026,500
20230728,145700,94984964,1035,1024,1035,1024,2292
20230728,145600,92623744,1025,1026,1026,1025,2000
20230728,145500,90572950,1036,1028,1036,1024,1954
20230728,145400,88564743,1036,1036,1036,1036,0
20230728,145300,88564743,1036,1028,1036,1028,9400
20230728,145200,78839294,1029,1024,1029,1024,210
20230728,145100,78624205,1029,1029,1029,1029,0
20230728,145000,78624205,1029,1029,1029,1029,0
20230728,144900,78624205,1029,1028,1029,1028,3
20230728,144800,78621119,1029,1029,1029,1029,33
20230728,144700,78587162,1029,1029,1029,1029,0
20230728,144600,78587162,1029,1029,1029,1029,0
20230728,144500,78587162,1029,1028,1029,1028,11
20230728,144400,78575844,1029,1029,1029,1029,0
20230728,144300,78575844,1029,1029,1029,1029,0
20230728,144200,78575844,1029,1029,1029,1029,0
20230728,144100,78575844,1029,1029,1029,1029,20
20230728,144000,78555264,1030,1031,1032,1030,63
20230728,143900,78490345,1023,1023,1023,1023,0
20230728,143800,78490345,1023,1033,1033,1023,511
20230728,143700,77967482,1024,1024,1024,1024,0
20230728,143600,77967482,1024,1026,1026,1024,234
20230728,143500,77727570,1033,1033,1033,1033,0
20230728,143400,77727570,1033,1033,1033,1033,0
20230728,143300,77727570,1033,1033,1033,1033,0
20230728,143200,77727570,1033,1033,1033,1033,0
20230728,143100,77727570,1033,1033,1033,1033,0
20230728,143000,77727570,1033,1033,1033,1033,0
20230728,142900,77727570,1033,1033,1033,1033,0
20230728,142800,77727570,1033,1033,1033,1033,0
20230728,142700,77727570,1033,1033,1033,1033,0
20230728,142600,77727570,1033,1033,1033,1033,60
20230728,142500,77665590,1033,1033,1033,1033,1
20230728,142400,77664557,1034,1026,1034,1026,8664
20230728,142300,68750261,1026,1026,1026,1026,0
20230728,142200,68750261,1026,1020,1026,1020,4
20230728,142100,68746175,1020,1020,1020,1020,14
20230728,142000,68731895,1020,1020,1020,1020,0
20230728,141900,68731895,1020,1020,1020,1020,0
20230728,141800,68731895,1020,1020,1020,1020,275
20230728,141700,68451395,1020,1020,1020,1020,0
20230728,141600,68451395,1020,1020,1020,1020,0
20230728,141500,68451395,1020,1026,1026,1020,3170
20230728,141400,65215425,1026,1026,1026,1026,0
20230728,141300,65215425,1026,1027,1027,1026,9
20230728,141200,65206183,1026,1027,1027,1026,97
20230728,141100,65106656,1026,1026,1026,1026,3
20230728,141000,65103578,1025,1025,1025,1025,0
20230728,140900,65103578,1025,1025,1025,1025,0
20230728,140800,65103578,1025,1026,1026,1025,3
20230728,140700,65100502,1026,1027,1027,1026,88
20230728,140600,65010129,1026,1026,1026,1026,12
20230728,140500,64997817,1026,1026,1026,1026,11
20230728,140400,64986531,1024,1025,1025,1024,311
20230728,140300,64667767,1026,1026,1026,1026,0
20230728,140200,64667767,1026,1026,1026,1026,0
20230728,140100,64667767,1026,1026,1026,1026,0
20230728,140000,64667767,1026,1026,1026,1026,0
20230728,135900,64667767,1026,1026,1026,1026,0
20230728,135800,64667767,1026,1026,1026,1026,0
20230728,135700,64667767,1026,1026,1026,1026,0
20230728,135600,64667767,1026,1026,1026,1026,1
20230728,135500,64666741,1025,1026,1026,1025,18
20230728,135400,64648290,1026,1026,1026,1026,17
20230728,135300,64630848,1027,1027,1027,1027,490
20230728,135200,64127618,1027,1027,1027,1027,0
20230728,135100,64127618,1027,1027,1027,1027,0
20230728,135000,64127618,1027,1027,1027,1027,10
20230728,134900,64117348,1027,1027,1027,1027,0
20230728,134800,64117348,1027,1027,1027,1027,0
20230728,134700,64117348,1027,1027,1027,1027,0
20230728,134600,64117348,1027,1027,1027,1027,0
20230728,134500,64117348,1027,1027,1027,1027,0
20230728,134400,64117348,1027,1027,1027,1027,0
20230728,134300,64117348,1027,1027,1027,1027,50
20230728,134200,64065998,1027,1027,1027,1027,40
20230728,134100,64024918,1027,1021,1028,1021,1739
20230728,134000,62240046,1021,1021,1028,1021,1209
20230728,133900,61005286,1022,1028,1028,1022,1797
20230728,133800,59167515,1029,1029,1029,1029,0
20230728,133700,59167515,1029,1029,1029,1028,857
20230728,133600,58285708,1028,1027,1032,1023,457
20230728,133500,57816456,1027,1027,1027,1027,0
20230728,133400,57816456,1027,1028,1028,1027,6500
20230728,133300,51135703,1028,1030,1030,1028,150
20230728,133200,50981327,1036,1036,1036,1036,0
20230728,133100,50981327,1036,1036,1036,1036,0
20230728,133000,50981327,1036,1036,1036,1036,0
20230728,132900,50981327,1036,1036,1036,1036,0
20230728,132800,50981327,1036,1036,1036,1036,0
20230728,132700,50981327,1036,1036,1036,1036,0
20230728,132600,50981327,1036,1036,1036,1036,0
20230728,132500,50981327,1036,1036,1036,1036,0
20230728,132400,50981327,1036,1036,1036,1036,0
20230728,132300,50981327,1036,1036,1036,1036,0
20230728,132200,50981327,1036,1036,1036,1036,0
20230728,132100,50981327,1036,1036,1036,1036,0
20230728,132000,50981327,1036,1036,1036,1036,0
20230728,131900,50981327,1036,1036,1036,1036,0
20230728,131800,50981327,1036,1036,1036,1036,0
20230728,131700,50981327,1036,1036,1036,1036,0
20230728,131600,50981327,1036,1036,1036,1036,0
20230728,131500,50981327,1036,1036,1036,1036,0
20230728,131400,50981327,1036,1036,1036,1036,0
20230728,131300,50981327,1036,1036,1036,1036,0
20230728,131200,50981327,1036,1036,1036,1036,0
20230728,131100,50981327,1036,1036,1036,1036,0
20230728,131000,50981327,1036,1036,1036,1036,1
20230728,130900,50980291,1037,1037,1037,1037,0
20230728,130800,50980291,1037,1037,1037,1037,0
20230728,130700,50980291,1037,1037,1037,1037,0
20230728,130600,50980291,1037,1037,1037,1037,0
20230728,130500,50980291,1037,1037,1037,1037,0
20230728,130400,50980291,1037,1037,1037,1037,0
20230728,130300,50980291,1037,1037,1037,1037,0
20230728,130200,50980291,1037,1037,1037,1037,0
20230728,130100,50980291,1037,1037,1037,1037,0
20230728,130000,50980291,1037,1037,1037,1037,0
20230728,125900,50980291,1037,1037,1037,1037,0
20230728,125800,50980291,1037,1034,1037,1034,50
20230728,125700,50928497,1030,1030,1030,1030,430
20230728,125600,50485597,1030,1036,1036,1030,689
20230728,125500,49774649,1035,1035,1035,1035,0
20230728,125400,49774649,1035,1035,1035,1035,8
20230728,125300,49766369,1036,1035,1036,1035,125
20230728,125200,49636959,1035,1035,1035,1035,91
20230728,125100,49542774,1036,1036,1036,1036,2492
20230728,125000,46961062,1033,1033,1033,1033,0
20230728,124900,46961062,1033,1033,1033,1033,0
20230728,124800,46961062,1033,1033,1033,1033,1
20230728,124700,46960029,1033,1033,1033,1033,0
20230728,124600,46960029,1033,1033,1033,1033,0
20230728,124500,46960029,1033,1033,1033,1033,0
20230728,124400,46960029,1033,1033,1033,1033,1
20230728,124300,46958996,1033,1033,1033,1033,591
20230728,124200,46348493,1034,1034,1034,1034,502
20230728,124100,45829425,1035,1035,1035,1035,59
20230728,124000,45768360,1037,1037,1037,1037,0
20230728,123900,45768360,1037,1037,1037,1037,1
20230728,123800,45767323,1036,1037,1037,1036,1987
20230728,123700,43707523,1043,1043,1043,1043,0
20230728,123600,43707523,1043,1043,1043,1043,0
20230728,123500,43707523,1043,1043,1043,1043,0
20230728,123400,43707523,1043,1043,1043,1043,0
20230728,123300,43707523,1043,1043,1043,1043,0
20230728,123200,43707523,1043,1043,1043,1043,0
20230728,123100,43707523,1043,1043,1043,1043,0
20230728,123000,43707523,1043,1043,1043,1043,0
20230728,122900,43707523,1043,1043,1043,1043,0
20230728,122800,43707523,1043,1043,1043,1043,0
20230728,122700,43707523,1043,1043,1043,1043,0
20230728,122600,43707523,1043,1043,1043,1043,0
20230728,122500,43707523,1043,1040,1043,1036,72
20230728,122400,43632580,1040,1040,1040,1040,0
20230728,122300,43632580,1040,1040,1040,1040,0
20230728,122200,43632580,1040,1040,1040,1040,0
20230728,122100,43632580,1040,1040,1040,1040,1
20230728,122000,43631540,1040,1040,1040,1040,0
20230728,121900,43631540,1040,1040,1040,1040,0
20230728,121800,43631540,1040,1039,1040,1039,636
20230728,121700,42970206,1037,1034,1037,1034,821
20230728,121600,42119967,1033,1033,1033,1033,429
20230728,121500,41676810,1033,1033,1033,1033,0
20230728,121400,41676810,1033,1033,1033,1033,0
20230728,121300,41676810,1033,1033,1033,1033,0
20230728,121200,41676810,1033,1033,1033,1033,0
20230728,121100,41676810,1033,1033,1033,1033,0
20230728,121000,41676810,1033,1033,1033,1033,0
20230728,120900,41676810,1033,1033,1033,1033,0
20230728,120800,41676810,1033,1033,1033,1033,0
20230728,120700,41676810,1033,1033,1033,1033,0
20230728,120600,41676810,1033,1033,1033,1033,0
20230728,120500,41676810,1033,1032,1033,1032,32
20230728,120400,41643785,1032,1032,1032,1032,0
20230728,120300,41643785,1032,1030,1032,1030,847
20230728,120200,40769775,1034,1034,1034,1034,0
20230728,120100,40769775,1034,1034,1034,1034,0
20230728,120000,40769775,1034,1034,1034,1034,0
20230728,115900,40769775,1034,1034,1034,1034,0
20230728,115800,40769775,1034,1034,1034,1034,0
20230728,115700,40769775,1034,1034,1034,1034,0
20230728,115600,40769775,1034,1034,1034,1034,0
20230728,115500,40769775,1034,1034,1034,1034,0
20230728,115400,40769775,1034,1034,1034,1034,0
20230728,115300,40769775,1034,1034,1034,1034,0
20230728,115200,40769775,1034,1034,1034,1034,0
20230728,115100,40769775,1034,1034,1034,1034,0
20230728,115000,40769775,1034,1034,1034,1034,1
20230728,114900,40768741,1035,1035,1035,1035,0
20230728,114800,40768741,1035,1035,1035,1035,0
20230728,114700,40768741,1035,1035,1035,1035,0
20230728,114600,40768741,1035,1035,1035,1035,0
20230728,114500,40768741,1035,1035,1035,1035,0
20230728,114400,40768741,1035,1035,1035,1035,0
20230728,114300,40768741,1035,1035,1035,1035,0
20230728,114200,40768741,1035,1035,1035,1035,0
20230728,114100,40768741,1035,1035,1035,1035,0
20230728,114000,40768741,1035,1035,1035,1035,0
20230728,113900,40768741,1035,1035,1035,1035,0
20230728,113800,40768741,1035,1035,1035,1035,0
20230728,113700,40768741,1035,1035,1035,1035,0
20230728,113600,40768741,1035,1035,1035,1035,0
20230728,113500,40768741,1035,1035,1035,1035,0
20230728,113400,40768741,1035,1035,1035,1035,0
20230728,113300,40768741,1035,1035,1035,1035,0
20230728,113200,40768741,1035,1035,1035,1035,0
20230728,113100,40768741,1035,1035,1035,1035,0
20230728,113000,40768741,1035,1035,1035,1035,0
20230728,112900,40768741,1035,1035,1035,1035,0
20230728,112800,40768741,1035,1035,1035,1035,0
20230728,112700,40768741,1035,1035,1035,1035,0
20230728,112600,40768741,1035,1035,1035,1035,0
20230728,112500,40768741,1035,1035,1035,1035,1
20230728,112400,40767706,1021,1021,1021,1021,0
20230728,112300,40767706,1021,1028,1028,1021,1000
20230728,112200,39741324,1032,1032,1032,1032,71
20230728,112100,39668052,1031,1030,1031,1030,162
20230728,112000,39501032,1031,1031,1031,1031,708
20230728,111900,38771084,1031,1031,1031,1031,0
20230728,111800,38771084,1031,1031,1031,1031,0
20230728,111700,38771084,1031,1031,1031,1031,0
20230728,111600,38771084,1031,1031,1031,1031,0
20230728,111500,38771084,1031,1031,1031,1031,0
20230728,111400,38771084,1031,1031,1031,1031,22
20230728,111300,38748402,1031,1031,1031,1031,0
20230728,111200,38748402,1031,1031,1031,1031,601
20230728,111100,38128771,1032,1032,1032,1032,0
20230728,111000,38128771,1032,1032,1032,1032,0
20230728,110900,38128771,1032,1032,1032,1032,0
20230728,110800,38128771,1032,1029,1032,1029,53
20230728,110700,38074119,1025,1025,1025,1025,0
20230728,110600,38074119,1025,1025,1025,1025,0
20230728,110500,38074119,1025,1027,1027,1025,205
20230728,110400,37863913,1031,1031,1031,1031,24
20230728,110300,37839169,1035,1035,1035,1035,0
20230728,110200,37839169,1035,1035,1035,1035,0
20230728,110100,37839169,1035,1035,1035,1035,0
20230728,110000,37839169,1035,1035,1035,1035,0
20230728,105900,37839169,1035,1035,1035,1035,0
20230728,105800,37839169,1035,1035,1035,1035,0
20230728,105700,37839169,1035,1035,1035,1035,0
20230728,105600,37839169,1035,1035,1035,1035,0
20230728,105500,37839169,1035,1035,1035,1035,0
20230728,105400,37839169,1035,1035,1035,1035,0
20230728,105300,37839169,1035,1035,1035,1035,0
20230728,105200,37839169,1035,1035,1035,1035,0
20230728,105100,37839169,1035,1035,1035,1035,0
20230728,105000,37839169,1035,1035,1035,1035,0
20230728,104900,37839169,1035,1035,1035,1035,0
20230728,104800,37839169,1035,1035,1035,1035,0
20230728,104700,37839169,1035,1035,1035,1035,0
20230728,104600,37839169,1035,1035,1035,1035,0
20230728,104500,37839169,1035,1035,1035,1035,0
20230728,104400,37839169,1035,1035,1035,1035,0
20230728,104300,37839169,1035,1035,1035,1035,10
20230728,104200,37828819,1031,1031,1031,1031,1
20230728,104100,37827788,1031,1031,1031,1031,3
20230728,104000,37824695,1031,1031,1031,1031,0
20230728,103900,37824695,1031,1031,1031,1031,1
20230728,103800,37823664,1031,1031,1031,1031,0
20230728,103700,37823664,1031,1031,1031,1031,1
20230728,103600,37822633,1031,1031,1031,1031,1
20230728,103500,37821602,1031,1031,1031,1031,1
20230728,103400,37820571,1032,1032,1032,1032,1
20230728,103300,37819539,1036,1035,1036,1033,201
20230728,103200,37611514,1036,1034,1036,1033,70
20230728,103100,37539053,1036,1036,1036,1036,0
20230728,103000,37539053,1036,1036,1036,1036,0
20230728,102900,37539053,1036,1036,1036,1036,0
20230728,102800,37539053,1036,1036,1036,1036,0
20230728,102700,37539053,1036,1036,1036,1036,0
20230728,102600,37539053,1036,1036,1036,1036,0
20230728,102500,37539053,1036,1036,1036,1036,0
20230728,102400,37539053,1036,1036,1036,1036,1
20230728,102300,37538017,1028,1028,1028,1028,4
20230728,102200,37533905,1037,1037,1037,1037,0
20230728,102100,37533905,1037,1037,1037,1037,2
20230728,102000,37531831,1037,1037,1037,1037,1
20230728,101900,37530794,1037,1037,1037,1037,0
20230728,101800,37530794,1037,1037,1037,1037,1
20230728,101700,37529757,1038,1038,1038,1038,0
20230728,101600,37529757,1038,1034,1038,1034,172
20230728,101500,37351905,1034,1034,1034,1034,0
20230728,101400,37351905,1034,1033,1034,1033,4000
20230728,101300,33215935,1033,1033,1033,1033,0
20230728,101200,33215935,1033,1033,1033,1033,1
20230728,101100,33214902,1034,1034,1034,1034,0
20230728,101000,33214902,1034,1027,1034,1027,300
20230728,100900,32906042,1027,1027,1027,1027,0
20230728,100800,32906042,1027,1027,1027,1027,0
20230728,100700,32906042,1027,1026,1027,1026,105
20230728,100600,32798302,1026,1026,1026,1026,0
20230728,100500,32798302,1026,1026,1026,1026,0
20230728,100400,32798302,1026,1026,1026,1026,5
20230728,100300,32793172,1020,1020,1020,1020,0
20230728,100200,32793172,1020,1021,1021,1020,531
20230728,100100,32251206,1034,1034,1034,1034,0
20230728,100000,32251206,1034,1034,1034,1034,0
20230728,095900,32251206,1034,1034,1034,1034,0
20230728,095800,32251206,1034,1034,1034,1034,0
20230728,095700,32251206,1034,1034,1034,1034,0
20230728,095600,32251206,1034,1020,1034,1020,99
20230728,095500,32149762,1025,1025,1025,1025,1
20230728,095400,32148737,1020,1020,1020,1020,1936
20230728,095300,30174017,1020,1021,1021,1019,239
20230728,095200,29930368,1022,1023,1023,1022,60
20230728,095100,29869018,1024,1025,1025,1023,24
20230728,095000,29844457,1020,1024,1028,1020,434
20230728,094900,29400641,1030,1030,1030,1030,0
20230728,094800,29400641,1030,1030,1030,1030,0
20230728,094700,29400641,1030,1030,1030,1030,0
20230728,094600,29400641,1030,1027,1032,1025,334
20230728,094500,29057870,1033,1033,1033,1033,1
20230728,094400,29056837,1034,1034,1034,1034,0
20230728,094300,29056837,1034,1034,1034,1034,0
20230728,094200,29056837,1034,1034,1034,1034,0
20230728,094100,29056837,1034,1034,1034,1034,0
20230728,094000,29056837,1034,1034,1034,1034,0
20230728,093900,29056837,1034,1034,1034,1034,500
20230728,093800,28539837,1037,1037,1037,1037,0
20230728,093700,28539837,1037,1037,1037,1037,0
20230728,093600,28539837,1037,1036,1037,1036,5000
20230728,093500,23355577,1037,1037,1037,1037,0
20230728,093400,23355577,1037,1037,1037,1037,0
20230728,093300,23355577,1037,1032,1037,1032,11
20230728,093200,23344175,1032,1040,1040,1032,5001
20230728,093100,18183056,1040,1040,1040,1040,5
20230728,093000,18177856,1040,1040,1040,1040,0
20230728,092900,18177856,1040,1040,1040,1040,0
20230728,092800,18177856,1040,1040,1040,1040,0
20230728,092700,18177856,1040,1040,1040,1040,0
20230728,092600,18177856,1040,1040,1040,1040,0
20230728,092500,18177856,1040,1040,1040,1040,0
20230728,092400,18177856,1040,1040,1040,1040,0
20230728,092300,18177856,1040,1040,1040,1040,0
20230728,092200,18177856,1040,1040,1040,1040,10
20230728,092100,18167456,1040,1040,1040,1040,1
20230728,092000,18166416,1043,1043,1043,1043,0
20230728,091900,18166416,1043,1043,1043,1043,471
20230728,091800,17675163,1043,1043,1044,1043,2911
20230728,091700,14638842,1043,1043,1043,1043,95
20230728,091600,14539757,1043,1043,1043,1043,0
20230728,091500,14539757,1043,1043,1043,1043,0
20230728,091400,14539757,1043,1042,1043,1042,920
20230728,091300,13580207,1043,1046,1070,1028,337
20230728,091200,13224413,1038,1024,1050,1024,6234
20230728,091100,6829566,1025,1024,1025,1024,100
20230728,091000,6727075,1025,1025,1025,1025,0
20230728,090900,6727075,1025,1025,1025,1025,0
20230728,090800,6727075,1025,1025,1025,1025,0
20230728,090700,6727075,1025,1025,1025,1025,0
20230728,090600,6727075,1025,1025,1025,1025,0
20230728,090500,6727075,1025,1025,1025,1025,0
20230728,090400,6727075,1025,1025,1025,1025,0
20230728,090300,6727075,1025,1025,1025,1025,365
20230728,090200,6352950,1025,1025,1025,1025,121
20230728,090100,6228925,1025,1025,1025,1025,4329
20230728,090000,1791700,1025,1025,1025,1025,1748