KissMeData/009730/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184900,6934427675,5460,5460,5460,5460,29057
20230728,184800,6934427675,5460,5460,5460,5460,0
20230728,184700,6934427675,5460,5460,5460,5460,0
20230728,184600,6934427675,5460,5460,5460,5460,0
20230728,184500,6934427675,5460,5460,5460,5460,0
20230728,184400,6934427675,5460,5460,5460,5460,0
20230728,184300,6934427675,5460,5460,5460,5460,0
20230728,184200,6934427675,5460,5460,5460,5460,0
20230728,184100,6934427675,5460,5460,5460,5460,0
20230728,184000,6934427675,5460,5460,5460,5460,0
20230728,183900,6934427675,5460,5460,5460,5460,0
20230728,183800,6934427675,5460,5460,5460,5460,0
20230728,183700,6934427675,5460,5460,5460,5460,0
20230728,183600,6934427675,5460,5460,5460,5460,0
20230728,183500,6934427675,5460,5460,5460,5460,0
20230728,183400,6934427675,5460,5460,5460,5460,0
20230728,183300,6934427675,5460,5460,5460,5460,0
20230728,183200,6934427675,5460,5460,5460,5460,0
20230728,183100,6934427675,5460,5460,5460,5460,0
20230728,183000,6934427675,5460,5460,5460,5460,0
20230728,182900,6934427675,5460,5460,5460,5460,0
20230728,182800,6934427675,5460,5460,5460,5460,0
20230728,182700,6934427675,5460,5460,5460,5460,0
20230728,182600,6934427675,5460,5460,5460,5460,0
20230728,182500,6934427675,5460,5460,5460,5460,0
20230728,182400,6934427675,5460,5460,5460,5460,0
20230728,182300,6934427675,5460,5460,5460,5460,0
20230728,182200,6934427675,5460,5460,5460,5460,0
20230728,182100,6934427675,5460,5460,5460,5460,0
20230728,182000,6934427675,5460,5460,5460,5460,0
20230728,181900,6934427675,5460,5460,5460,5460,29057
20230728,181800,6934427675,5460,5460,5460,5460,0
20230728,181700,6934427675,5460,5460,5460,5460,0
20230728,181600,6934427675,5460,5460,5460,5460,0
20230728,181500,6934427675,5460,5460,5460,5460,0
20230728,181400,6934427675,5460,5460,5460,5460,0
20230728,181300,6934427675,5460,5460,5460,5460,0
20230728,181200,6934427675,5460,5460,5460,5460,0
20230728,181100,6934427675,5460,5460,5460,5460,0
20230728,181000,6934427675,5460,5460,5460,5460,0
20230728,180900,6934427675,5460,5460,5460,5460,0
20230728,180800,6934427675,5460,5460,5460,5460,0
20230728,180700,6934427675,5460,5460,5460,5460,0
20230728,180600,6934427675,5460,5460,5460,5460,0
20230728,180500,6934427675,5460,5460,5460,5460,0
20230728,180400,6934427675,5460,5460,5460,5460,0
20230728,180300,6934427675,5460,5460,5460,5460,0
20230728,180200,6934427675,5460,5460,5460,5460,0
20230728,180100,6934427675,5460,5460,5460,5460,0
20230728,180000,6934427675,5460,5460,5460,5460,0
20230728,175900,6934427675,5460,5460,5460,5460,0
20230728,175800,6934427675,5460,5460,5460,5460,0
20230728,175700,6934427675,5460,5460,5460,5460,0
20230728,175600,6934427675,5460,5460,5460,5460,0
20230728,175500,6934427675,5460,5460,5460,5460,0
20230728,175400,6934427675,5460,5460,5460,5460,0
20230728,175300,6934427675,5460,5460,5460,5460,0
20230728,175200,6934427675,5460,5460,5460,5460,0
20230728,175100,6934427675,5460,5460,5460,5460,0
20230728,175000,6934427675,5460,5460,5460,5460,0
20230728,174900,6934427675,5460,5460,5460,5460,29057
20230728,174800,6934427675,5460,5460,5460,5460,0
20230728,174700,6934427675,5460,5460,5460,5460,0
20230728,174600,6934427675,5460,5460,5460,5460,0
20230728,174500,6934427675,5460,5460,5460,5460,0
20230728,174400,6934427675,5460,5460,5460,5460,0
20230728,174300,6934427675,5460,5460,5460,5460,0
20230728,174200,6934427675,5460,5460,5460,5460,0
20230728,174100,6934427675,5460,5460,5460,5460,0
20230728,174000,6934427675,5460,5460,5460,5460,0
20230728,173900,6934427675,5460,5460,5460,5460,0
20230728,173800,6934427675,5460,5460,5460,5460,0
20230728,173700,6934427675,5460,5460,5460,5460,0
20230728,173600,6934427675,5460,5460,5460,5460,0
20230728,173500,6934427675,5460,5460,5460,5460,0
20230728,173400,6934427675,5460,5460,5460,5460,0
20230728,173300,6934427675,5460,5460,5460,5460,0
20230728,173200,6934427675,5460,5460,5460,5460,0
20230728,173100,6934427675,5460,5460,5460,5460,0
20230728,173000,6934427675,5460,5460,5460,5460,0
20230728,172900,6934427675,5460,5460,5460,5460,0
20230728,172800,6934427675,5460,5460,5460,5460,0
20230728,172700,6934427675,5460,5460,5460,5460,0
20230728,172600,6934427675,5460,5460,5460,5460,0
20230728,172500,6934427675,5460,5460,5460,5460,0
20230728,172400,6934427675,5460,5460,5460,5460,0
20230728,172300,6934427675,5460,5460,5460,5460,0
20230728,172200,6934427675,5460,5460,5460,5460,0
20230728,172100,6934427675,5460,5460,5460,5460,0
20230728,172000,6934427675,5460,5460,5460,5460,0
20230728,171900,6934427675,5460,5460,5460,5460,29057
20230728,171800,6934427675,5460,5460,5460,5460,0
20230728,171700,6934427675,5460,5460,5460,5460,0
20230728,171600,6934427675,5460,5460,5460,5460,0
20230728,171500,6934427675,5460,5460,5460,5460,0
20230728,171400,6934427675,5460,5460,5460,5460,0
20230728,171300,6934427675,5460,5460,5460,5460,0
20230728,171200,6934427675,5460,5460,5460,5460,0
20230728,171100,6934427675,5460,5460,5460,5460,0
20230728,171000,6934427675,5460,5460,5460,5460,0
20230728,170900,6934427675,5460,5460,5460,5460,0
20230728,170800,6934427675,5460,5460,5460,5460,0
20230728,170700,6934427675,5460,5460,5460,5460,0
20230728,170600,6934427675,5460,5460,5460,5460,0
20230728,170500,6934427675,5460,5460,5460,5460,0
20230728,170400,6934427675,5460,5460,5460,5460,0
20230728,170300,6934427675,5460,5460,5460,5460,0
20230728,170200,6934427675,5460,5460,5460,5460,0
20230728,170100,6934427675,5460,5460,5460,5460,0
20230728,170000,6934427675,5460,5460,5460,5460,0
20230728,165900,6934427675,5460,5460,5460,5460,0
20230728,165800,6934427675,5460,5460,5460,5460,0
20230728,165700,6934427675,5460,5460,5460,5460,0
20230728,165600,6934427675,5460,5460,5460,5460,0
20230728,165500,6934427675,5460,5460,5460,5460,0
20230728,165400,6934427675,5460,5460,5460,5460,0
20230728,165300,6934427675,5460,5460,5460,5460,0
20230728,165200,6934427675,5460,5460,5460,5460,0
20230728,165100,6934427675,5460,5460,5460,5460,0
20230728,165000,6934427675,5460,5460,5460,5460,0
20230728,164900,6934427675,5460,5460,5460,5460,29057
20230728,164800,6934427675,5460,5460,5460,5460,0
20230728,164700,6934427675,5460,5460,5460,5460,0
20230728,164600,6934427675,5460,5460,5460,5460,0
20230728,164500,6934427675,5460,5460,5460,5460,0
20230728,164400,6934427675,5460,5460,5460,5460,0
20230728,164300,6934427675,5460,5460,5460,5460,0
20230728,164200,6934427675,5460,5460,5460,5460,0
20230728,164100,6934427675,5460,5460,5460,5460,0
20230728,164000,6934427675,5460,5460,5460,5460,0
20230728,163900,6934427675,5460,5460,5460,5460,0
20230728,163800,6934427675,5460,5460,5460,5460,0
20230728,163700,6934427675,5460,5460,5460,5460,0
20230728,163600,6934427675,5460,5460,5460,5460,0
20230728,163500,6934427675,5460,5460,5460,5460,0
20230728,163400,6934427675,5460,5460,5460,5460,0
20230728,163300,6934427675,5460,5460,5460,5460,0
20230728,163200,6934427675,5460,5460,5460,5460,0
20230728,163100,6934427675,5460,5460,5460,5460,0
20230728,163000,6934427675,5460,5460,5460,5460,0
20230728,162900,6934427675,5460,5460,5460,5460,0
20230728,162800,6934427675,5460,5460,5460,5460,0
20230728,162700,6934427675,5460,5460,5460,5460,0
20230728,162600,6934427675,5460,5460,5460,5460,0
20230728,162500,6934427675,5460,5460,5460,5460,0
20230728,162400,6934427675,5460,5460,5460,5460,0
20230728,162300,6934427675,5460,5460,5460,5460,0
20230728,162200,6934427675,5460,5460,5460,5460,0
20230728,162100,6934427675,5460,5460,5460,5460,0
20230728,162000,6934427675,5460,5460,5460,5460,0
20230728,161900,6934427675,5460,5460,5460,5460,29057
20230728,161800,6934427675,5460,5460,5460,5460,0
20230728,161700,6934427675,5460,5460,5460,5460,0
20230728,161600,6934427675,5460,5460,5460,5460,0
20230728,161500,6934427675,5460,5460,5460,5460,0
20230728,161400,6934427675,5460,5460,5460,5460,0
20230728,161300,6934427675,5460,5460,5460,5460,0
20230728,161200,6934427675,5460,5460,5460,5460,0
20230728,161100,6934427675,5460,5460,5460,5460,0
20230728,161000,6934427675,5460,5460,5460,5460,0
20230728,160900,6934427675,5460,5460,5460,5460,0
20230728,160800,6934427675,5460,5460,5460,5460,0
20230728,160700,6934427675,5460,5460,5460,5460,0
20230728,160600,6934427675,5460,5460,5460,5460,0
20230728,160500,6934427675,5460,5460,5460,5460,0
20230728,160400,6934427675,5460,5460,5460,5460,0
20230728,160300,6934427675,5460,5460,5460,5460,0
20230728,160200,6934427675,5460,5460,5460,5460,0
20230728,160100,6934427675,5460,5460,5460,5460,0
20230728,160000,6934427675,5460,5460,5460,5460,0
20230728,155900,6934427675,5460,5460,5460,5460,0
20230728,155800,6934427675,5460,5460,5460,5460,0
20230728,155700,6934427675,5460,5460,5460,5460,0
20230728,155600,6934427675,5460,5460,5460,5460,0
20230728,155500,6934427675,5460,5460,5460,5460,0
20230728,155400,6934427675,5460,5460,5460,5460,0
20230728,155300,6934427675,5460,5460,5460,5460,0
20230728,155200,6934427675,5460,5460,5460,5460,0
20230728,155100,6934427675,5460,5460,5460,5460,0
20230728,155000,6934427675,5460,5460,5460,5460,0
20230728,154900,6934427675,5460,5460,5460,5460,29057
20230728,154800,6934427675,5460,5460,5460,5460,0
20230728,154700,6934427675,5460,5460,5460,5460,0
20230728,154600,6934427675,5460,5460,5460,5460,0
20230728,154500,6934427675,5460,5460,5460,5460,0
20230728,154400,6934427675,5460,5460,5460,5460,0
20230728,154300,6934427675,5460,5460,5460,5460,0
20230728,154200,6934427675,5460,5460,5460,5460,0
20230728,154100,6934427675,5460,5460,5460,5460,0
20230728,154000,6934427675,5460,5460,5460,5460,0
20230728,153900,6934427675,5460,5460,5460,5460,0
20230728,153800,6934427675,5460,5460,5460,5460,0
20230728,153700,6934427675,5460,5460,5460,5460,0
20230728,153600,6934427675,5460,5460,5460,5460,0
20230728,153500,6934427675,5460,5460,5460,5460,0
20230728,153400,6934427675,5460,5460,5460,5460,0
20230728,153300,6934427675,5460,5460,5460,5460,0
20230728,153200,6934427675,5460,5460,5460,5460,0
20230728,153100,6934427675,5460,5460,5460,5460,0
20230728,153000,6934427675,5460,5460,5460,5460,29057
20230728,152900,6775776455,5460,5460,5460,5460,0
20230728,152800,6775776455,5460,5460,5460,5460,0
20230728,152700,6775776455,5460,5460,5460,5460,0
20230728,152600,6775776455,5460,5460,5460,5460,0
20230728,152500,6775776455,5460,5460,5460,5460,0
20230728,152400,6775776455,5460,5460,5460,5460,0
20230728,152300,6775776455,5460,5460,5460,5460,0
20230728,152200,6775776455,5460,5460,5460,5460,0
20230728,152100,6775776455,5460,5460,5460,5460,0
20230728,152000,6775776455,5460,5460,5460,5460,0
20230728,151900,6775776455,5460,5460,5460,5440,12260
20230728,151800,6708903135,5450,5440,5460,5430,7755
20230728,151700,6666689155,5440,5450,5450,5430,643
20230728,151600,6663191565,5450,5410,5450,5410,25052
20230728,151500,6527213155,5410,5410,5410,5390,6877
20230728,151400,6490061085,5410,5410,5410,5410,2292
20230728,151300,6477661365,5410,5410,5410,5400,2840
20230728,151200,6462301965,5410,5410,5410,5400,4747
20230728,151100,6436642065,5410,5400,5410,5400,980
20230728,151000,6431349325,5400,5400,5410,5400,1385
20230728,150900,6423869725,5400,5400,5410,5400,2409
20230728,150800,6410858625,5400,5410,5410,5400,1349
20230728,150700,6403568525,5410,5400,5420,5400,3328
20230728,150600,6385577935,5400,5410,5420,5390,10406
20230728,150500,6329348385,5420,5440,5440,5420,2854
20230728,150400,6313858645,5450,5440,5450,5430,3906
20230728,150300,6292635075,5440,5450,5450,5440,6552
20230728,150200,6256980565,5440,5450,5450,5440,245
20230728,150100,6255645655,5450,5440,5460,5440,9275
20230728,150000,6205085715,5440,5440,5440,5440,3074
20230728,145900,6188363155,5440,5440,5450,5440,172
20230728,145800,6187427125,5440,5440,5440,5440,1085
20230728,145700,6181524725,5440,5430,5440,5430,3796
20230728,145600,6160902245,5440,5440,5440,5430,2537
20230728,145500,6147126315,5430,5440,5440,5430,422
20230728,145400,6144833045,5440,5440,5440,5430,2235
20230728,145300,6132692505,5440,5450,5460,5440,7187
20230728,145200,6093518775,5450,5440,5450,5440,7707
20230728,145100,6051526655,5450,5410,5450,5410,3516
20230728,145000,6032408635,5410,5440,5450,5400,18889
20230728,144900,5929930465,5450,5440,5450,5440,1712
20230728,144800,5920600115,5450,5440,5450,5440,7231
20230728,144700,5881257815,5440,5420,5440,5410,1896
20230728,144600,5870979035,5420,5420,5440,5400,5130
20230728,144500,5843098915,5410,5430,5430,5400,7944
20230728,144400,5800060215,5430,5430,5430,5420,3422
20230728,144300,5781512295,5430,5430,5430,5420,2315
20230728,144200,5768956465,5430,5440,5440,5420,1041
20230728,144100,5763303545,5440,5440,5440,5440,1885
20230728,144000,5753049145,5450,5440,5450,5410,6032
20230728,143900,5720234395,5430,5410,5440,5410,873
20230728,143800,5715499765,5410,5400,5420,5400,6161
20230728,143700,5682195135,5400,5410,5420,5400,1166
20230728,143600,5675896945,5410,5430,5430,5410,2965
20230728,143500,5659824315,5460,5460,5470,5430,10071
20230728,143400,5604953555,5470,5460,5470,5450,13667
20230728,143300,5530290405,5450,5440,5470,5440,49620
20230728,143200,5259631015,5440,5430,5440,5430,13068
20230728,143100,5188613595,5430,5420,5440,5420,13139
20230728,143000,5117198875,5410,5360,5420,5350,62314
20230728,142900,4780912585,5360,5350,5370,5340,3341
20230728,142800,4763037595,5360,5380,5380,5360,12678
20230728,142700,4695002165,5380,5380,5380,5380,5092
20230728,142600,4667607205,5380,5390,5390,5380,5981
20230728,142500,4635424905,5380,5390,5390,5380,2544
20230728,142400,4621712845,5390,5380,5390,5370,2917
20230728,142300,4606022655,5390,5400,5400,5390,832
20230728,142200,4601537475,5400,5370,5400,5370,12969
20230728,142100,4531709675,5370,5370,5380,5370,2836
20230728,142000,4516469855,5370,5380,5390,5370,2372
20230728,141900,4503709265,5390,5390,5390,5390,1502
20230728,141800,4495613485,5390,5390,5390,5370,19410
20230728,141700,4391173435,5390,5380,5390,5380,757
20230728,141600,4387099025,5380,5390,5390,5380,5278
20230728,141500,4358701845,5390,5370,5390,5370,1676
20230728,141400,4349685415,5370,5370,5380,5370,3940
20230728,141300,4328491965,5380,5370,5380,5370,5218
20230728,141200,4300443145,5370,5370,5390,5370,4532
20230728,141100,4276078125,5390,5390,5390,5370,4231
20230728,141000,4253277735,5400,5390,5400,5370,4284
20230728,140900,4230192715,5390,5390,5400,5370,19992
20230728,140800,4122333715,5400,5360,5400,5360,20040
20230728,140700,4014518305,5360,5340,5360,5340,3917
20230728,140600,3993554645,5340,5330,5360,5330,3911
20230728,140500,3972627695,5340,5340,5340,5330,3021
20230728,140400,3956508835,5350,5370,5370,5340,3743
20230728,140300,3936442725,5370,5310,5370,5310,9476
20230728,140200,3885741815,5310,5290,5320,5270,9130
20230728,140100,3837363885,5290,5290,5300,5280,2881
20230728,140000,3822118125,5280,5260,5300,5260,5596
20230728,135900,3792618275,5260,5290,5300,5260,8749
20230728,135800,3746461125,5290,5320,5330,5290,8263
20230728,135700,3702562435,5320,5310,5360,5310,9547
20230728,135600,3651819455,5310,5330,5330,5300,6685
20230728,135500,3616303165,5340,5350,5380,5280,24388
20230728,135400,3486201165,5340,5340,5350,5340,17620
20230728,135300,3391976075,5350,5330,5350,5330,8254
20230728,135200,3347868375,5350,5290,5350,5280,65745
20230728,135100,2999139445,5300,5280,5300,5260,18929
20230728,135000,2899090045,5300,5250,5300,5240,23437
20230728,134900,2775408445,5250,5240,5250,5230,20878
20230728,134800,2665902145,5240,5230,5240,5220,9415
20230728,134700,2616607425,5230,5210,5240,5210,27386
20230728,134600,2473587325,5200,5200,5210,5200,23848
20230728,134500,2349575805,5200,5190,5200,5180,3197
20230728,134400,2332982295,5180,5160,5180,5160,4992
20230728,134300,2307154015,5160,5150,5170,5150,1035
20230728,134200,2301809465,5150,5150,5150,5150,73
20230728,134100,2301433515,5150,5150,5150,5150,315
20230728,134000,2299811265,5140,5150,5150,5140,300
20230728,133900,2298266425,5150,5150,5150,5150,200
20230728,133800,2297236425,5150,5140,5150,5140,700
20230728,133700,2293633055,5110,5110,5110,5110,0
20230728,133600,2293633055,5110,5110,5110,5110,20
20230728,133500,2293530855,5110,5150,5150,5110,1890
20230728,133400,2283872555,5110,5150,5150,5110,1054
20230728,133300,2278463335,5120,5150,5150,5120,607
20230728,133200,2275339235,5150,5140,5150,5140,610
20230728,133100,2272203585,5140,5140,5150,5100,4971
20230728,133000,2246696955,5130,5140,5140,5130,271
20230728,132900,2245304045,5140,5140,5140,5140,2
20230728,132800,2245293765,5130,5140,5140,5130,665
20230728,132700,2241879085,5140,5140,5140,5140,0
20230728,132600,2241879085,5140,5140,5140,5140,874
20230728,132500,2237386725,5140,5130,5150,5130,1728
20230728,132400,2228507075,5110,5110,5110,5110,212
20230728,132300,2227423755,5110,5120,5120,5110,1654
20230728,132200,2218969815,5110,5110,5110,5110,0
20230728,132100,2218969815,5110,5130,5130,5110,331
20230728,132000,2217274905,5130,5150,5150,5130,2422
20230728,131900,2204805105,5150,5150,5150,5150,1010
20230728,131800,2199603605,5110,5110,5110,5110,0
20230728,131700,2199603605,5110,5120,5120,5110,300
20230728,131600,2198070565,5110,5090,5110,5090,787
20230728,131500,2194057775,5080,5060,5080,5060,500
20230728,131400,2191519135,5050,5080,5080,5050,4067
20230728,131300,2170950115,5080,5080,5080,5070,9076
20230728,131200,2124845875,5080,5100,5100,5080,1036
20230728,131100,2119570935,5110,5140,5140,5110,1304
20230728,131000,2112882195,5140,5180,5180,5140,3178
20230728,130900,2096453215,5190,5190,5190,5170,2424
20230728,130800,2083895135,5180,5170,5180,5170,1018
20230728,130700,2078626075,5170,5170,5200,5170,796
20230728,130600,2074486965,5200,5170,5200,5170,341
20230728,130500,2072723935,5180,5200,5220,5150,7869
20230728,130400,2031875735,5210,5240,5240,5210,701
20230728,130300,2028218135,5250,5250,5250,5250,254
20230728,130200,2026884635,5250,5210,5250,5210,6769
20230728,130100,1991391775,5200,5220,5220,5200,2206
20230728,130000,1979881155,5220,5250,5250,5190,3779
20230728,125900,1960122845,5250,5250,5250,5230,6624
20230728,125800,1925385405,5250,5230,5250,5230,9625
20230728,125700,1874955625,5230,5220,5230,5220,4404
20230728,125600,1851966735,5220,5210,5220,5210,1597
20230728,125500,1843640625,5200,5200,5210,5200,724
20230728,125400,1839871645,5200,5200,5200,5200,9486
20230728,125300,1790544445,5200,5190,5200,5190,3126
20230728,125200,1774304895,5190,5190,5190,5190,702
20230728,125100,1770661515,5170,5170,5200,5160,4283
20230728,125000,1748432555,5180,5180,5190,5160,5573
20230728,124900,1719557315,5170,5170,5170,5170,1944
20230728,124800,1709506835,5170,5170,5170,5170,5024
20230728,124700,1683532755,5180,5170,5180,5170,698
20230728,124600,1679922215,5180,5170,5180,5170,602
20230728,124500,1676809855,5180,5170,5180,5170,2
20230728,124400,1676799505,5180,5160,5180,5160,1206
20230728,124300,1670572455,5170,5170,5170,5170,437
20230728,124200,1668313165,5170,5150,5170,5150,3551
20230728,124100,1649979075,5150,5150,5150,5150,200
20230728,124000,1648949075,5160,5170,5170,5160,1172
20230728,123900,1642894695,5160,5150,5160,5150,2010
20230728,123800,1632524315,5150,5140,5160,5120,10575
20230728,123700,1578064185,5110,5110,5110,5110,10
20230728,123600,1578013085,5110,5100,5150,5100,17152
20230728,123500,1490344455,5100,5090,5100,5090,2
20230728,123400,1490334265,5080,5080,5080,5080,26
20230728,123300,1490202185,5080,5090,5090,5080,2800
20230728,123200,1475976565,5080,5100,5110,5080,2916
20230728,123100,1461158795,5110,5110,5110,5110,1309
20230728,123000,1454469805,5110,5110,5110,5110,2430
20230728,122900,1442052505,5110,5110,5110,5110,6067
20230728,122800,1411050135,5110,5110,5120,5110,3439
20230728,122700,1393471215,5110,5110,5110,5110,1595
20230728,122600,1385320765,5110,5110,5110,5110,3558
20230728,122500,1367139385,5100,5070,5100,5070,15379
20230728,122400,1288866775,5060,5060,5060,5060,1911
20230728,122300,1279197115,5060,5050,5060,5050,1126
20230728,122200,1273504555,5060,5050,5060,5050,3506
20230728,122100,1255777195,5050,5050,5050,5050,100
20230728,122000,1255272195,5050,5050,5050,5050,4007
20230728,121900,1235036845,5050,5050,5050,5050,0
20230728,121800,1235036845,5050,5050,5050,5050,259
20230728,121700,1233728895,5030,5030,5030,5030,20
20230728,121600,1233628295,5030,5050,5050,5030,3
20230728,121500,1233613185,5030,5050,5050,5030,1018
20230728,121400,1228492625,5050,5050,5050,5050,0
20230728,121300,1228492625,5050,5050,5050,5050,0
20230728,121200,1228492625,5050,5050,5050,5050,0
20230728,121100,1228492625,5050,5050,5050,5050,0
20230728,121000,1228492625,5050,5050,5050,5050,0
20230728,120900,1228492625,5050,5050,5050,5050,777
20230728,120800,1224568775,5050,5050,5050,5050,4010
20230728,120700,1204318275,5050,5050,5050,5050,2056
20230728,120600,1193935475,5050,5040,5050,5040,2001
20230728,120500,1183831425,5050,5050,5050,5050,1
20230728,120400,1183826375,5040,5040,5040,5040,2000
20230728,120300,1173746375,5040,5040,5040,5040,0
20230728,120200,1173746375,5040,5040,5040,5040,0
20230728,120100,1173746375,5040,5040,5040,5040,2831
20230728,120000,1159478135,5040,5040,5040,5040,0
20230728,115900,1159478135,5040,5040,5040,5040,50
20230728,115800,1159226135,5040,5040,5040,5040,1
20230728,115700,1159221095,5010,5010,5010,5010,105
20230728,115600,1158695045,5020,5020,5020,5020,2203
20230728,115500,1147635985,5020,5020,5020,5020,50
20230728,115400,1147384985,5020,5050,5050,5020,626
20230728,115300,1144241945,5050,5050,5050,5050,657
20230728,115200,1140924095,5030,5050,5050,5030,264
20230728,115100,1139592215,5050,5050,5050,5050,0
20230728,115000,1139592215,5050,5050,5050,5050,0
20230728,114900,1139592215,5050,5040,5050,5040,1729
20230728,114800,1130878035,5040,5040,5040,5040,2
20230728,114700,1130867955,5040,5030,5040,5030,32
20230728,114600,1130706985,5030,5030,5030,5000,74
20230728,114500,1130335065,5030,5030,5030,5030,1
20230728,114400,1130330035,5030,5010,5030,5000,2315
20230728,114300,1118736695,5030,5030,5030,5030,1
20230728,114200,1118731665,5030,5020,5030,5020,54
20230728,114100,1118460575,5030,5030,5030,5030,1
20230728,114000,1118455545,5020,5020,5020,5020,53
20230728,113900,1118189485,5020,5020,5020,5020,21
20230728,113800,1118084065,5020,5020,5020,5020,84
20230728,113700,1117662385,5020,5030,5030,5020,1512
20230728,113600,1110057525,5050,5050,5050,5050,3
20230728,113500,1110042375,5060,5060,5060,5060,8
20230728,113400,1110001895,5060,5030,5060,5030,4366
20230728,113300,1087992005,5030,5020,5030,5020,1096
20230728,113200,1082489085,5020,5020,5020,5020,0
20230728,113100,1082489085,5020,5020,5020,5020,0
20230728,113000,1082489085,5020,5020,5020,5020,65
20230728,112900,1082162785,5020,5000,5020,5000,225
20230728,112800,1081035485,5010,5010,5010,5010,200
20230728,112700,1080033485,5010,5000,5010,5000,365
20230728,112600,1078205475,5000,5000,5000,5000,300
20230728,112500,1076705475,5000,5000,5000,5000,1910
20230728,112400,1067155475,5000,5000,5000,5000,0
20230728,112300,1067155475,5000,5000,5000,5000,0
20230728,112200,1067155475,5000,5000,5000,5000,0
20230728,112100,1067155475,5000,4965,5000,4965,10815
20230728,112000,1013097965,4965,4965,4965,4965,300
20230728,111900,1011608465,4965,4995,4995,4965,301
20230728,111800,1010105000,4995,4995,4995,4995,600
20230728,111700,1007108000,4995,4995,4995,4995,0
20230728,111600,1007108000,4995,4995,4995,4995,1844
20230728,111500,997897220,4995,4995,4995,4995,0
20230728,111400,997897220,4995,4995,4995,4995,1
20230728,111300,997892225,5000,5000,5000,5000,25
20230728,111200,997767225,5000,4995,5000,4995,3041
20230728,111100,982577405,4995,4995,4995,4995,0
20230728,111000,982577405,4995,4990,4995,4990,214
20230728,110900,981509475,4990,4990,4990,4990,414
20230728,110800,979443615,4985,4985,4985,4985,2
20230728,110700,979433645,4990,4990,4990,4990,1
20230728,110600,979428655,4990,4990,4990,4990,5
20230728,110500,979403705,4950,4950,4950,4950,10
20230728,110400,979354205,4995,4995,4995,4995,0
20230728,110300,979354205,4995,4995,4995,4995,400
20230728,110200,977356205,5000,5000,5000,4975,350
20230728,110100,975614455,4975,4940,4975,4930,4564
20230728,110000,953090590,4945,4950,4950,4945,523
20230728,105900,950503340,4970,4970,4970,4970,20
20230728,105800,950403940,4970,4970,4970,4970,0
20230728,105700,950403940,4970,4970,4970,4970,1318
20230728,105600,943853480,4960,4960,4960,4960,0
20230728,105500,943853480,4960,4950,4960,4950,601
20230728,105400,940876140,4950,4960,4960,4950,95
20230728,105300,940405840,4960,4960,4960,4960,0
20230728,105200,940405840,4960,4960,4960,4960,0
20230728,105100,940405840,4960,4960,4960,4960,0
20230728,105000,940405840,4960,4960,4960,4960,1
20230728,104900,940400880,4940,4940,4940,4940,316
20230728,104800,938839840,4935,4935,4935,4935,0
20230728,104700,938839840,4935,4935,4935,4935,0
20230728,104600,938839840,4935,4935,4935,4935,0
20230728,104500,938839840,4935,4940,4960,4935,2894
20230728,104400,924540580,4940,4940,4940,4940,350
20230728,104300,922811580,4940,4960,4960,4940,1469
20230728,104200,915547510,4970,4970,4970,4970,0
20230728,104100,915547510,4970,4970,4970,4970,0
20230728,104000,915547510,4970,4970,4970,4970,105
20230728,103900,915025660,4970,4970,4970,4970,0
20230728,103800,915025660,4970,4970,4970,4970,100
20230728,103700,914528660,4950,4950,4950,4950,0
20230728,103600,914528660,4950,4950,4950,4950,0
20230728,103500,914528660,4950,4950,4950,4945,722
20230728,103400,910957260,4945,4945,4945,4945,16
20230728,103300,910878140,4935,4940,4940,4935,4061
20230728,103200,890830650,4940,4940,4940,4935,800
20230728,103100,886879350,4935,4940,4940,4935,112
20230728,103000,886326130,4945,4945,4945,4945,72
20230728,102900,885970090,4945,4945,4945,4945,5
20230728,102800,885945365,4950,4950,4950,4950,50
20230728,102700,885697865,4935,4935,4935,4935,481
20230728,102600,883324130,4945,4975,4975,4945,3478
20230728,102500,866092440,4980,4980,4980,4980,1153
20230728,102400,860350500,4980,4980,4980,4980,7
20230728,102300,860315640,4980,4980,4980,4980,0
20230728,102200,860315640,4980,4980,4980,4980,30
20230728,102100,860166240,4980,4980,4980,4980,0
20230728,102000,860166240,4980,4980,4980,4980,0
20230728,101900,860166240,4980,4995,4995,4980,497
20230728,101800,857686725,4995,4995,4995,4995,817
20230728,101700,853605810,4995,4995,4995,4995,414
20230728,101600,851537880,4995,4995,4995,4995,1055
20230728,101500,846268155,4995,4995,4995,4995,1027
20230728,101400,841138290,4985,5000,5000,4985,1294
20230728,101300,834674630,5000,5000,5000,5000,107
20230728,101200,834139630,5000,5000,5000,5000,10
20230728,101100,834089630,4995,4980,5000,4980,1102
20230728,101000,828586635,4980,4980,5000,4980,1450
20230728,100900,821345635,4980,5000,5000,4980,7
20230728,100800,821310680,5000,5000,5000,5000,110
20230728,100700,820760680,5000,5000,5000,5000,47
20230728,100600,820525680,5000,4995,5000,4995,997
20230728,100500,815545650,4995,4970,5000,4970,1182
20230728,100400,809646120,4960,4960,4960,4960,5
20230728,100300,809621320,4955,4955,4955,4955,103
20230728,100200,809110955,4955,4970,4970,4955,2804
20230728,100100,795209635,4970,4970,4970,4970,213
20230728,100000,794151025,4970,4950,4970,4950,2000
20230728,095900,784221860,4950,4950,4950,4950,707
20230728,095800,780722210,4950,4950,4950,4950,550
20230728,095700,777999710,4945,4945,4945,4940,564
20230728,095600,775210975,4945,4945,4945,4945,496
20230728,095500,772758255,4930,4930,4930,4930,0
20230728,095400,772758255,4930,4930,4930,4930,181
20230728,095300,771865925,4935,4965,4965,4935,3800
20230728,095200,753071690,4960,4965,4965,4960,305
20230728,095100,751558870,4965,4965,4965,4965,0
20230728,095000,751558870,4965,4965,4965,4965,259
20230728,094900,750272935,4965,4980,4980,4965,3977
20230728,094800,730500665,5000,5000,5000,5000,0
20230728,094700,730500665,5000,5000,5000,5000,3
20230728,094600,730485665,5000,5000,5000,5000,100
20230728,094500,729985665,5010,4975,5010,4975,172
20230728,094400,729129895,4975,4955,4975,4955,1724
20230728,094300,720567710,4955,4945,4955,4935,17052
20230728,094200,636374280,4945,4945,4945,4945,1021
20230728,094100,631325435,4945,4950,4950,4940,689
20230728,094000,627919150,4950,4960,4960,4950,2485
20230728,093900,615607310,4960,4965,4965,4960,648
20230728,093800,612390665,4965,4970,4970,4965,2343
20230728,093700,600748775,4970,4975,4975,4970,2875
20230728,093600,586446160,4975,4975,4975,4975,263
20230728,093500,585137735,4975,5000,5000,4975,266
20230728,093400,583808360,4980,5000,5000,4980,106
20230728,093300,583280400,5010,4990,5010,4975,1047
20230728,093200,578069780,4975,4970,4975,4970,424
20230728,093100,575960485,4970,4990,4990,4970,3537
20230728,093000,558379265,4990,5020,5020,4990,9628
20230728,092900,510224835,5020,5030,5030,5020,3192
20230728,092800,494178005,5030,5050,5050,5030,15
20230728,092700,494102455,5050,5050,5050,5030,6709
20230728,092600,460234205,5060,5070,5070,5060,449
20230728,092500,457962075,5070,5070,5070,5070,853
20230728,092400,453637365,5080,5090,5090,5080,1698
20230728,092300,445000655,5110,5090,5110,5090,52
20230728,092200,444735935,5110,5120,5120,5110,70
20230728,092100,444378035,5100,5110,5110,5100,2921
20230728,092000,429453585,5110,5110,5110,5110,695
20230728,091900,425902135,5110,5100,5120,5100,924
20230728,091800,421174545,5120,5110,5130,5110,5220
20230728,091700,394471305,5100,5060,5100,5050,11188
20230728,091600,337652245,5060,5070,5070,5060,1013
20230728,091500,332526455,5060,5080,5080,5060,4246
20230728,091400,310981985,5080,5080,5080,5080,1412
20230728,091300,303809025,5080,5080,5090,5080,719
20230728,091200,300156455,5080,5080,5090,5080,2987
20230728,091100,284962495,5060,5110,5110,5060,1998
20230728,091000,274790245,5110,5100,5110,5100,3146
20230728,090900,258716335,5090,5110,5110,5090,1986
20230728,090800,248588135,5110,5080,5110,5080,17364
20230728,090700,160168435,5080,5050,5080,5050,4526
20230728,090600,137249325,5040,5040,5040,5030,3323
20230728,090500,120522405,5040,5040,5040,5040,20
20230728,090400,120421605,4990,5000,5050,4990,8866
20230728,090300,76008125,5000,5000,5000,5000,612
20230728,090200,72948125,5000,4970,5000,4970,435
20230728,090100,70784165,5000,5000,5000,4970,3056
20230728,090000,55529215,5000,5000,5000,4970,11114