KissMeData/079190/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193500,76517583,1007,1007,1007,1007,1159
20230728,193400,76517583,1007,1007,1007,1007,0
20230728,193300,76517583,1007,1007,1007,1007,0
20230728,193200,76517583,1007,1007,1007,1007,0
20230728,193100,76517583,1007,1007,1007,1007,0
20230728,193000,76517583,1007,1007,1007,1007,0
20230728,192900,76517583,1007,1007,1007,1007,0
20230728,192800,76517583,1007,1007,1007,1007,0
20230728,192700,76517583,1007,1007,1007,1007,0
20230728,192600,76517583,1007,1007,1007,1007,0
20230728,192500,76517583,1007,1007,1007,1007,0
20230728,192400,76517583,1007,1007,1007,1007,0
20230728,192300,76517583,1007,1007,1007,1007,0
20230728,192200,76517583,1007,1007,1007,1007,0
20230728,192100,76517583,1007,1007,1007,1007,0
20230728,192000,76517583,1007,1007,1007,1007,0
20230728,191900,76517583,1007,1007,1007,1007,0
20230728,191800,76517583,1007,1007,1007,1007,0
20230728,191700,76517583,1007,1007,1007,1007,0
20230728,191600,76517583,1007,1007,1007,1007,0
20230728,191500,76517583,1007,1007,1007,1007,0
20230728,191400,76517583,1007,1007,1007,1007,0
20230728,191300,76517583,1007,1007,1007,1007,0
20230728,191200,76517583,1007,1007,1007,1007,0
20230728,191100,76517583,1007,1007,1007,1007,0
20230728,191000,76517583,1007,1007,1007,1007,0
20230728,190900,76517583,1007,1007,1007,1007,0
20230728,190800,76517583,1007,1007,1007,1007,0
20230728,190700,76517583,1007,1007,1007,1007,0
20230728,190600,76517583,1007,1007,1007,1007,0
20230728,190500,76517583,1007,1007,1007,1007,1159
20230728,190400,76517583,1007,1007,1007,1007,0
20230728,190300,76517583,1007,1007,1007,1007,0
20230728,190200,76517583,1007,1007,1007,1007,0
20230728,190100,76517583,1007,1007,1007,1007,0
20230728,190000,76517583,1007,1007,1007,1007,0
20230728,185900,76517583,1007,1007,1007,1007,0
20230728,185800,76517583,1007,1007,1007,1007,0
20230728,185700,76517583,1007,1007,1007,1007,0
20230728,185600,76517583,1007,1007,1007,1007,0
20230728,185500,76517583,1007,1007,1007,1007,0
20230728,185400,76517583,1007,1007,1007,1007,0
20230728,185300,76517583,1007,1007,1007,1007,0
20230728,185200,76517583,1007,1007,1007,1007,0
20230728,185100,76517583,1007,1007,1007,1007,0
20230728,185000,76517583,1007,1007,1007,1007,0
20230728,184900,76517583,1007,1007,1007,1007,0
20230728,184800,76517583,1007,1007,1007,1007,0
20230728,184700,76517583,1007,1007,1007,1007,0
20230728,184600,76517583,1007,1007,1007,1007,0
20230728,184500,76517583,1007,1007,1007,1007,0
20230728,184400,76517583,1007,1007,1007,1007,0
20230728,184300,76517583,1007,1007,1007,1007,0
20230728,184200,76517583,1007,1007,1007,1007,0
20230728,184100,76517583,1007,1007,1007,1007,0
20230728,184000,76517583,1007,1007,1007,1007,0
20230728,183900,76517583,1007,1007,1007,1007,0
20230728,183800,76517583,1007,1007,1007,1007,0
20230728,183700,76517583,1007,1007,1007,1007,0
20230728,183600,76517583,1007,1007,1007,1007,0
20230728,183500,76517583,1007,1007,1007,1007,1159
20230728,183400,76517583,1007,1007,1007,1007,0
20230728,183300,76517583,1007,1007,1007,1007,0
20230728,183200,76517583,1007,1007,1007,1007,0
20230728,183100,76517583,1007,1007,1007,1007,0
20230728,183000,76517583,1007,1007,1007,1007,0
20230728,182900,76517583,1007,1007,1007,1007,0
20230728,182800,76517583,1007,1007,1007,1007,0
20230728,182700,76517583,1007,1007,1007,1007,0
20230728,182600,76517583,1007,1007,1007,1007,0
20230728,182500,76517583,1007,1007,1007,1007,0
20230728,182400,76517583,1007,1007,1007,1007,0
20230728,182300,76517583,1007,1007,1007,1007,0
20230728,182200,76517583,1007,1007,1007,1007,0
20230728,182100,76517583,1007,1007,1007,1007,0
20230728,182000,76517583,1007,1007,1007,1007,0
20230728,181900,76517583,1007,1007,1007,1007,0
20230728,181800,76517583,1007,1007,1007,1007,0
20230728,181700,76517583,1007,1007,1007,1007,0
20230728,181600,76517583,1007,1007,1007,1007,0
20230728,181500,76517583,1007,1007,1007,1007,0
20230728,181400,76517583,1007,1007,1007,1007,0
20230728,181300,76517583,1007,1007,1007,1007,0
20230728,181200,76517583,1007,1007,1007,1007,0
20230728,181100,76517583,1007,1007,1007,1007,0
20230728,181000,76517583,1007,1007,1007,1007,0
20230728,180900,76517583,1007,1007,1007,1007,0
20230728,180800,76517583,1007,1007,1007,1007,0
20230728,180700,76517583,1007,1007,1007,1007,0
20230728,180600,76517583,1007,1007,1007,1007,0
20230728,180500,76517583,1007,1007,1007,1007,1159
20230728,180400,76517583,1007,1007,1007,1007,0
20230728,180300,76517583,1007,1007,1007,1007,0
20230728,180200,76517583,1007,1007,1007,1007,0
20230728,180100,76517583,1007,1007,1007,1007,0
20230728,180000,76517583,1007,1007,1007,1007,0
20230728,175900,76517583,1007,1007,1007,1007,0
20230728,175800,76517583,1007,1007,1007,1007,0
20230728,175700,76517583,1007,1007,1007,1007,0
20230728,175600,76517583,1007,1007,1007,1007,0
20230728,175500,76517583,1007,1007,1007,1007,0
20230728,175400,76517583,1007,1007,1007,1007,0
20230728,175300,76517583,1007,1007,1007,1007,0
20230728,175200,76517583,1007,1007,1007,1007,0
20230728,175100,76517583,1007,1007,1007,1007,0
20230728,175000,76517583,1007,1007,1007,1007,0
20230728,174900,76517583,1007,1007,1007,1007,0
20230728,174800,76517583,1007,1007,1007,1007,0
20230728,174700,76517583,1007,1007,1007,1007,0
20230728,174600,76517583,1007,1007,1007,1007,0
20230728,174500,76517583,1007,1007,1007,1007,0
20230728,174400,76517583,1007,1007,1007,1007,0
20230728,174300,76517583,1007,1007,1007,1007,0
20230728,174200,76517583,1007,1007,1007,1007,0
20230728,174100,76517583,1007,1007,1007,1007,0
20230728,174000,76517583,1007,1007,1007,1007,0
20230728,173900,76517583,1007,1007,1007,1007,0
20230728,173800,76517583,1007,1007,1007,1007,0
20230728,173700,76517583,1007,1007,1007,1007,0
20230728,173600,76517583,1007,1007,1007,1007,0
20230728,173500,76517583,1007,1007,1007,1007,1159
20230728,173400,76517583,1007,1007,1007,1007,0
20230728,173300,76517583,1007,1007,1007,1007,0
20230728,173200,76517583,1007,1007,1007,1007,0
20230728,173100,76517583,1007,1007,1007,1007,0
20230728,173000,76517583,1007,1007,1007,1007,0
20230728,172900,76517583,1007,1007,1007,1007,0
20230728,172800,76517583,1007,1007,1007,1007,0
20230728,172700,76517583,1007,1007,1007,1007,0
20230728,172600,76517583,1007,1007,1007,1007,0
20230728,172500,76517583,1007,1007,1007,1007,0
20230728,172400,76517583,1007,1007,1007,1007,0
20230728,172300,76517583,1007,1007,1007,1007,0
20230728,172200,76517583,1007,1007,1007,1007,0
20230728,172100,76517583,1007,1007,1007,1007,0
20230728,172000,76517583,1007,1007,1007,1007,0
20230728,171900,76517583,1007,1007,1007,1007,0
20230728,171800,76517583,1007,1007,1007,1007,0
20230728,171700,76517583,1007,1007,1007,1007,0
20230728,171600,76517583,1007,1007,1007,1007,0
20230728,171500,76517583,1007,1007,1007,1007,0
20230728,171400,76517583,1007,1007,1007,1007,0
20230728,171300,76517583,1007,1007,1007,1007,0
20230728,171200,76517583,1007,1007,1007,1007,0
20230728,171100,76517583,1007,1007,1007,1007,0
20230728,171000,76517583,1007,1007,1007,1007,0
20230728,170900,76517583,1007,1007,1007,1007,0
20230728,170800,76517583,1007,1007,1007,1007,0
20230728,170700,76517583,1007,1007,1007,1007,0
20230728,170600,76517583,1007,1007,1007,1007,0
20230728,170500,76517583,1007,1007,1007,1007,1159
20230728,170400,76517583,1007,1007,1007,1007,0
20230728,170300,76517583,1007,1007,1007,1007,0
20230728,170200,76517583,1007,1007,1007,1007,0
20230728,170100,76517583,1007,1007,1007,1007,0
20230728,170000,76517583,1007,1007,1007,1007,0
20230728,165900,76517583,1007,1007,1007,1007,0
20230728,165800,76517583,1007,1007,1007,1007,0
20230728,165700,76517583,1007,1007,1007,1007,0
20230728,165600,76517583,1007,1007,1007,1007,0
20230728,165500,76517583,1007,1007,1007,1007,0
20230728,165400,76517583,1007,1007,1007,1007,0
20230728,165300,76517583,1007,1007,1007,1007,0
20230728,165200,76517583,1007,1007,1007,1007,0
20230728,165100,76517583,1007,1007,1007,1007,0
20230728,165000,76517583,1007,1007,1007,1007,0
20230728,164900,76517583,1007,1007,1007,1007,0
20230728,164800,76517583,1007,1007,1007,1007,0
20230728,164700,76517583,1007,1007,1007,1007,0
20230728,164600,76517583,1007,1007,1007,1007,0
20230728,164500,76517583,1007,1007,1007,1007,0
20230728,164400,76517583,1007,1007,1007,1007,0
20230728,164300,76517583,1007,1007,1007,1007,0
20230728,164200,76517583,1007,1007,1007,1007,0
20230728,164100,76517583,1007,1007,1007,1007,0
20230728,164000,76517583,1007,1007,1007,1007,0
20230728,163900,76517583,1007,1007,1007,1007,0
20230728,163800,76517583,1007,1007,1007,1007,0
20230728,163700,76517583,1007,1007,1007,1007,0
20230728,163600,76517583,1007,1007,1007,1007,0
20230728,163500,76517583,1007,1007,1007,1007,1159
20230728,163400,76517583,1007,1007,1007,1007,0
20230728,163300,76517583,1007,1007,1007,1007,0
20230728,163200,76517583,1007,1007,1007,1007,0
20230728,163100,76517583,1007,1007,1007,1007,0
20230728,163000,76517583,1007,1007,1007,1007,0
20230728,162900,76517583,1007,1007,1007,1007,0
20230728,162800,76517583,1007,1007,1007,1007,0
20230728,162700,76517583,1007,1007,1007,1007,0
20230728,162600,76517583,1007,1007,1007,1007,0
20230728,162500,76517583,1007,1007,1007,1007,0
20230728,162400,76517583,1007,1007,1007,1007,0
20230728,162300,76517583,1007,1007,1007,1007,0
20230728,162200,76517583,1007,1007,1007,1007,0
20230728,162100,76517583,1007,1007,1007,1007,0
20230728,162000,76517583,1007,1007,1007,1007,0
20230728,161900,76517583,1007,1007,1007,1007,0
20230728,161800,76517583,1007,1007,1007,1007,0
20230728,161700,76517583,1007,1007,1007,1007,0
20230728,161600,76517583,1007,1007,1007,1007,0
20230728,161500,76517583,1007,1007,1007,1007,0
20230728,161400,76517583,1007,1007,1007,1007,0
20230728,161300,76517583,1007,1007,1007,1007,0
20230728,161200,76517583,1007,1007,1007,1007,0
20230728,161100,76517583,1007,1007,1007,1007,0
20230728,161000,76517583,1007,1007,1007,1007,0
20230728,160900,76517583,1007,1007,1007,1007,0
20230728,160800,76517583,1007,1007,1007,1007,0
20230728,160700,76517583,1007,1007,1007,1007,0
20230728,160600,76517583,1007,1007,1007,1007,0
20230728,160500,76517583,1007,1007,1007,1007,1159
20230728,160400,76517583,1007,1007,1007,1007,0
20230728,160300,76517583,1007,1007,1007,1007,0
20230728,160200,76517583,1007,1007,1007,1007,0
20230728,160100,76517583,1007,1007,1007,1007,0
20230728,160000,76517583,1007,1007,1007,1007,0
20230728,155900,76517583,1007,1007,1007,1007,0
20230728,155800,76517583,1007,1007,1007,1007,0
20230728,155700,76517583,1007,1007,1007,1007,0
20230728,155600,76517583,1007,1007,1007,1007,0
20230728,155500,76517583,1007,1007,1007,1007,0
20230728,155400,76517583,1007,1007,1007,1007,0
20230728,155300,76517583,1007,1007,1007,1007,0
20230728,155200,76517583,1007,1007,1007,1007,0
20230728,155100,76517583,1007,1007,1007,1007,0
20230728,155000,76517583,1007,1007,1007,1007,0
20230728,154900,76517583,1007,1007,1007,1007,0
20230728,154800,76517583,1007,1007,1007,1007,0
20230728,154700,76517583,1007,1007,1007,1007,0
20230728,154600,76517583,1007,1007,1007,1007,0
20230728,154500,76517583,1007,1007,1007,1007,0
20230728,154400,76517583,1007,1007,1007,1007,0
20230728,154300,76517583,1007,1007,1007,1007,0
20230728,154200,76517583,1007,1007,1007,1007,0
20230728,154100,76517583,1007,1007,1007,1007,0
20230728,154000,76517583,1007,1007,1007,1007,0
20230728,153900,76517583,1007,1007,1007,1007,0
20230728,153800,76517583,1007,1007,1007,1007,0
20230728,153700,76517583,1007,1007,1007,1007,0
20230728,153600,76517583,1007,1007,1007,1007,0
20230728,153500,76517583,1007,1007,1007,1007,1159
20230728,153400,76517583,1007,1007,1007,1007,0
20230728,153300,76517583,1007,1007,1007,1007,0
20230728,153200,76517583,1007,1007,1007,1007,0
20230728,153100,76517583,1007,1007,1007,1007,0
20230728,153000,76517583,1007,1007,1007,1007,1159
20230728,152900,75350470,999,999,999,999,0
20230728,152800,75350470,999,999,999,999,0
20230728,152700,75350470,999,999,999,999,0
20230728,152600,75350470,999,999,999,999,0
20230728,152500,75350470,999,999,999,999,0
20230728,152400,75350470,999,999,999,999,0
20230728,152300,75350470,999,999,999,999,0
20230728,152200,75350470,999,999,999,999,0
20230728,152100,75350470,999,999,999,999,0
20230728,152000,75350470,999,999,999,999,0
20230728,151900,75350470,999,1004,1004,999,1339
20230728,151800,74006994,1006,1006,1006,1006,58
20230728,151700,73948646,1006,1006,1006,1006,1
20230728,151600,73947640,1007,1007,1007,1007,10
20230728,151500,73937570,1006,1007,1007,1006,50
20230728,151400,73887261,1007,1006,1007,1006,538
20230728,151300,73345995,1007,1007,1007,1007,0
20230728,151200,73345995,1007,1007,1007,1007,1
20230728,151100,73344988,1006,1006,1006,1006,0
20230728,151000,73344988,1006,1006,1006,1006,19
20230728,150900,73325874,1006,1006,1006,1006,19
20230728,150800,73306760,1006,1006,1006,1006,505
20230728,150700,72798730,1006,1006,1006,1006,13
20230728,150600,72785652,1005,1005,1005,1005,2
20230728,150500,72783642,1005,1005,1005,1005,2
20230728,150400,72781632,1005,1005,1005,1005,59
20230728,150300,72722337,1004,1004,1004,1004,0
20230728,150200,72722337,1004,1005,1005,1004,137
20230728,150100,72584657,1005,1004,1005,1004,398
20230728,150000,72184681,1005,1005,1005,1005,0
20230728,145900,72184681,1005,1002,1005,1002,868
20230728,145800,71313075,1002,1002,1003,1002,625
20230728,145700,70686225,999,1001,1001,999,500
20230728,145600,70186525,1001,1001,1001,1001,0
20230728,145500,70186525,1001,1001,1001,1001,0
20230728,145400,70186525,1001,1001,1001,1001,0
20230728,145300,70186525,1001,1001,1001,1001,0
20230728,145200,70186525,1001,1001,1001,1001,4
20230728,145100,70182521,1003,1003,1003,1003,0
20230728,145000,70182521,1003,1003,1003,1003,127
20230728,144900,70055140,1003,1003,1003,1003,0
20230728,144800,70055140,1003,1003,1003,1003,0
20230728,144700,70055140,1003,1003,1003,1003,100
20230728,144600,69954840,1003,1003,1003,1003,0
20230728,144500,69954840,1003,1003,1003,1003,0
20230728,144400,69954840,1003,1003,1003,1003,0
20230728,144300,69954840,1003,1003,1003,1003,0
20230728,144200,69954840,1003,1003,1003,1003,0
20230728,144100,69954840,1003,1003,1003,1003,0
20230728,144000,69954840,1003,1003,1003,1003,243
20230728,143900,69711111,1003,1003,1003,1003,0
20230728,143800,69711111,1003,1003,1003,1003,0
20230728,143700,69711111,1003,1003,1003,1003,0
20230728,143600,69711111,1003,1003,1003,1003,0
20230728,143500,69711111,1003,1003,1003,1003,0
20230728,143400,69711111,1003,1003,1003,1003,4
20230728,143300,69707099,1003,1003,1003,1003,0
20230728,143200,69707099,1003,1003,1003,1003,0
20230728,143100,69707099,1003,1003,1003,1003,0
20230728,143000,69707099,1003,1003,1003,1003,0
20230728,142900,69707099,1003,1003,1003,1003,0
20230728,142800,69707099,1003,1003,1003,1003,334
20230728,142700,69372097,998,998,998,998,0
20230728,142600,69372097,998,999,999,998,800
20230728,142500,68573596,1003,1003,1003,1003,0
20230728,142400,68573596,1003,1003,1003,1003,0
20230728,142300,68573596,1003,1003,1003,1003,0
20230728,142200,68573596,1003,1003,1003,1003,0
20230728,142100,68573596,1003,1003,1003,1003,1
20230728,142000,68572593,1003,1003,1003,1003,0
20230728,141900,68572593,1003,1003,1003,1003,0
20230728,141800,68572593,1003,1003,1003,1003,1
20230728,141700,68571590,1004,1004,1004,1004,21
20230728,141600,68550506,1000,1000,1000,1000,1084
20230728,141500,67466506,1000,1000,1000,1000,0
20230728,141400,67466506,1000,1000,1000,1000,88
20230728,141300,67378506,1004,1004,1004,1004,0
20230728,141200,67378506,1004,1004,1004,1004,0
20230728,141100,67378506,1004,1004,1004,1004,0
20230728,141000,67378506,1004,1004,1004,1004,0
20230728,140900,67378506,1004,1004,1004,1004,0
20230728,140800,67378506,1004,1004,1004,1004,0
20230728,140700,67378506,1004,1004,1004,1004,0
20230728,140600,67378506,1004,1004,1004,1004,0
20230728,140500,67378506,1004,1004,1004,1004,0
20230728,140400,67378506,1004,1004,1004,1004,0
20230728,140300,67378506,1004,1004,1004,1004,3
20230728,140200,67375494,1004,1004,1004,1004,0
20230728,140100,67375494,1004,1004,1004,1004,3
20230728,140000,67372482,1005,1005,1005,1005,0
20230728,135900,67372482,1005,1005,1005,1005,0
20230728,135800,67372482,1005,1005,1005,1005,331
20230728,135700,67039827,1006,1006,1006,1006,0
20230728,135600,67039827,1006,1006,1006,1006,0
20230728,135500,67039827,1006,1006,1006,1006,0
20230728,135400,67039827,1006,1006,1006,1006,0
20230728,135300,67039827,1006,1006,1006,1006,0
20230728,135200,67039827,1006,1006,1006,1006,3
20230728,135100,67036809,1007,1007,1007,1007,0
20230728,135000,67036809,1007,1007,1007,1007,0
20230728,134900,67036809,1007,1004,1007,1004,9
20230728,134800,67027754,1000,1000,1000,1000,100
20230728,134700,66927754,1002,1002,1002,1002,0
20230728,134600,66927754,1002,1002,1002,1002,0
20230728,134500,66927754,1002,1002,1002,1002,550
20230728,134400,66376654,1002,1002,1002,1002,0
20230728,134300,66376654,1002,1002,1002,1002,17
20230728,134200,66359620,1006,1006,1006,1006,0
20230728,134100,66359620,1006,1006,1006,1006,0
20230728,134000,66359620,1006,1006,1006,1006,33
20230728,133900,66326422,1006,1006,1006,1006,39
20230728,133800,66287188,1006,1006,1006,1006,0
20230728,133700,66287188,1006,1006,1006,1006,0
20230728,133600,66287188,1006,1006,1006,1006,0
20230728,133500,66287188,1006,1006,1006,1006,9
20230728,133400,66278134,1006,1006,1006,1006,62
20230728,133300,66215762,1007,1006,1007,1006,201
20230728,133200,66013541,1006,1006,1006,1006,85
20230728,133100,65928031,1006,1006,1006,1006,0
20230728,133000,65928031,1006,1006,1006,1006,0
20230728,132900,65928031,1006,1004,1006,999,1425
20230728,132800,64501379,1004,1000,1004,999,2755
20230728,132700,61743634,997,997,997,997,0
20230728,132600,61743634,997,997,997,997,0
20230728,132500,61743634,997,997,997,997,0
20230728,132400,61743634,997,997,997,997,0
20230728,132300,61743634,997,997,997,997,0
20230728,132200,61743634,997,997,997,997,0
20230728,132100,61743634,997,997,997,997,0
20230728,132000,61743634,997,1000,1000,997,3686
20230728,131900,58065511,1004,1004,1004,1004,11
20230728,131800,58054467,1004,1004,1004,1004,307
20230728,131700,57746239,1000,1000,1000,1000,0
20230728,131600,57746239,1000,1000,1000,1000,0
20230728,131500,57746239,1000,1000,1000,1000,0
20230728,131400,57746239,1000,1000,1000,1000,0
20230728,131300,57746239,1000,1000,1000,1000,0
20230728,131200,57746239,1000,1001,1001,1000,1000
20230728,131100,56745769,1005,1005,1005,1005,0
20230728,131000,56745769,1005,1005,1005,1005,0
20230728,130900,56745769,1005,1005,1005,1005,1
20230728,130800,56744764,1004,1004,1004,1004,1
20230728,130700,56743760,1005,1005,1005,1005,0
20230728,130600,56743760,1005,1005,1005,1005,0
20230728,130500,56743760,1005,1005,1005,1005,0
20230728,130400,56743760,1005,1005,1005,1005,36
20230728,130300,56707580,1004,1004,1004,1004,0
20230728,130200,56707580,1004,1004,1004,1004,0
20230728,130100,56707580,1004,1004,1004,1004,0
20230728,130000,56707580,1004,1004,1004,1004,0
20230728,125900,56707580,1004,1004,1004,1004,0
20230728,125800,56707580,1004,1003,1004,1003,92
20230728,125700,56615259,1002,1002,1002,1002,1197
20230728,125600,55415865,1004,1004,1004,1004,0
20230728,125500,55415865,1004,1003,1004,1003,389
20230728,125400,55025310,1003,1003,1003,1003,0
20230728,125300,55025310,1003,1003,1003,1003,0
20230728,125200,55025310,1003,1003,1003,1003,435
20230728,125100,54589005,1003,1003,1004,1003,536
20230728,125000,54050897,1003,1003,1003,1003,524
20230728,124900,53525325,1003,1004,1004,1003,173
20230728,124800,53351639,1004,1004,1004,1004,0
20230728,124700,53351639,1004,1004,1004,1004,0
20230728,124600,53351639,1004,1004,1004,1004,0
20230728,124500,53351639,1004,1004,1004,1004,2
20230728,124400,53349631,1006,1006,1006,1006,0
20230728,124300,53349631,1006,1006,1006,1006,7
20230728,124200,53342589,1006,1006,1006,1006,0
20230728,124100,53342589,1006,1006,1006,1006,0
20230728,124000,53342589,1006,1006,1006,1006,0
20230728,123900,53342589,1006,1006,1006,1006,0
20230728,123800,53342589,1006,1006,1006,1006,0
20230728,123700,53342589,1006,1006,1006,1006,0
20230728,123600,53342589,1006,1006,1006,1006,0
20230728,123500,53342589,1006,1006,1006,1006,0
20230728,123400,53342589,1006,1006,1006,1006,0
20230728,123300,53342589,1006,1006,1006,1006,0
20230728,123200,53342589,1006,1006,1006,1006,0
20230728,123100,53342589,1006,1006,1006,1006,0
20230728,123000,53342589,1006,1006,1006,1006,0
20230728,122900,53342589,1006,1004,1006,1004,1640
20230728,122800,51695331,1005,1005,1005,1005,0
20230728,122700,51695331,1005,1005,1005,1005,0
20230728,122600,51695331,1005,1005,1005,1005,200
20230728,122500,51494331,1005,1005,1005,1005,0
20230728,122400,51494331,1005,1005,1005,1005,0
20230728,122300,51494331,1005,1005,1005,1005,0
20230728,122200,51494331,1005,1005,1005,1005,0
20230728,122100,51494331,1005,1004,1005,1004,437
20230728,122000,51055346,1004,1004,1004,1004,0
20230728,121900,51055346,1004,1004,1004,1004,0
20230728,121800,51055346,1004,1004,1004,1004,82
20230728,121700,50973018,1004,1004,1004,1004,0
20230728,121600,50973018,1004,1004,1004,1004,800
20230728,121500,50169818,1003,1003,1003,1003,145
20230728,121400,50024383,1003,1002,1003,1002,2651
20230728,121300,47366240,998,998,998,998,0
20230728,121200,47366240,998,998,998,998,0
20230728,121100,47366240,998,1002,1002,998,3
20230728,121000,47363242,1002,1002,1002,1002,0
20230728,120900,47363242,1002,1002,1002,1002,0
20230728,120800,47363242,1002,1002,1002,1002,0
20230728,120700,47363242,1002,1002,1002,1002,2
20230728,120600,47361238,997,997,997,997,0
20230728,120500,47361238,997,997,997,997,0
20230728,120400,47361238,997,997,997,997,0
20230728,120300,47361238,997,997,997,997,0
20230728,120200,47361238,997,997,997,997,0
20230728,120100,47361238,997,997,997,997,0
20230728,120000,47361238,997,997,997,997,0
20230728,115900,47361238,997,997,997,997,0
20230728,115800,47361238,997,997,997,997,0
20230728,115700,47361238,997,997,997,997,0
20230728,115600,47361238,997,997,997,997,0
20230728,115500,47361238,997,998,998,997,2700
20230728,115400,44668596,1003,1003,1003,1003,0
20230728,115300,44668596,1003,1003,1003,1003,0
20230728,115200,44668596,1003,1003,1003,1003,0
20230728,115100,44668596,1003,1003,1003,1003,0
20230728,115000,44668596,1003,1003,1003,1003,0
20230728,114900,44668596,1003,1003,1003,1003,0
20230728,114800,44668596,1003,1003,1003,1003,0
20230728,114700,44668596,1003,1003,1003,1003,0
20230728,114600,44668596,1003,1003,1003,1003,0
20230728,114500,44668596,1003,1003,1003,1003,0
20230728,114400,44668596,1003,1003,1003,1003,0
20230728,114300,44668596,1003,1003,1003,1003,0
20230728,114200,44668596,1003,1003,1003,1003,0
20230728,114100,44668596,1003,1003,1003,1003,0
20230728,114000,44668596,1003,1003,1003,1003,0
20230728,113900,44668596,1003,1003,1003,1003,600
20230728,113800,44066796,996,996,996,996,0
20230728,113700,44066796,996,996,996,996,0
20230728,113600,44066796,996,996,996,996,0
20230728,113500,44066796,996,996,996,996,1
20230728,113400,44065800,1003,1003,1003,1003,1
20230728,113300,44064797,996,997,997,996,14
20230728,113200,44050843,1004,1003,1004,1003,2
20230728,113100,44048836,1004,1004,1004,1004,0
20230728,113000,44048836,1004,1004,1004,1004,0
20230728,112900,44048836,1004,1004,1004,1004,0
20230728,112800,44048836,1004,1004,1004,1004,3
20230728,112700,44045824,1004,1004,1004,1004,0
20230728,112600,44045824,1004,1004,1004,1004,0
20230728,112500,44045824,1004,1004,1004,1004,100
20230728,112400,43945424,1004,1004,1004,1004,0
20230728,112300,43945424,1004,1004,1004,1004,1
20230728,112200,43944420,995,999,999,995,501
20230728,112100,43445765,1005,1005,1005,1005,0
20230728,112000,43445765,1005,1005,1005,1005,1
20230728,111900,43444760,999,999,999,999,0
20230728,111800,43444760,999,999,999,995,563
20230728,111700,42883713,1000,1000,1000,1000,266
20230728,111600,42617713,1000,1000,1000,1000,30
20230728,111500,42587713,1000,1000,1000,1000,0
20230728,111400,42587713,1000,1000,1000,1000,0
20230728,111300,42587713,1000,1000,1000,1000,1331
20230728,111200,41256713,1004,1004,1004,1004,0
20230728,111100,41256713,1004,1003,1004,1003,447
20230728,111000,40808321,1002,1002,1002,1002,200
20230728,110900,40607921,1002,1002,1002,1002,0
20230728,110800,40607921,1002,1002,1002,1002,0
20230728,110700,40607921,1002,1002,1002,1002,514
20230728,110600,40092893,1001,1001,1001,1001,529
20230728,110500,39563364,1001,1001,1001,1001,600
20230728,110400,38962764,1000,1000,1000,1000,0
20230728,110300,38962764,1000,1000,1000,1000,0
20230728,110200,38962764,1000,1000,1000,1000,50
20230728,110100,38912764,1001,1004,1004,1001,285
20230728,110000,38627476,1001,1001,1001,1001,1
20230728,105900,38626475,1004,1004,1004,1004,0
20230728,105800,38626475,1004,1004,1004,1004,4
20230728,105700,38622459,1005,1005,1005,1005,5
20230728,105600,38617434,1006,1007,1007,1006,40
20230728,105500,38577174,1007,1008,1008,1007,18
20230728,105400,38559039,1008,1008,1008,1008,20
20230728,105300,38538879,1008,1008,1008,1008,3
20230728,105200,38535855,1008,1008,1008,1008,0
20230728,105100,38535855,1008,1008,1008,1008,0
20230728,105000,38535855,1008,1008,1008,1008,300
20230728,104900,38233455,1008,1008,1008,1008,11
20230728,104800,38222367,1009,1009,1009,1009,0
20230728,104700,38222367,1009,1007,1009,1007,2400
20230728,104600,35801137,1008,1008,1008,1008,0
20230728,104500,35801137,1008,1008,1008,1008,0
20230728,104400,35801137,1008,1006,1008,1006,992
20230728,104300,34801604,1007,1005,1007,1005,671
20230728,104200,34126846,1005,1005,1005,1005,210
20230728,104100,33915796,1005,1005,1005,1005,0
20230728,104000,33915796,1005,1005,1005,1005,0
20230728,103900,33915796,1005,1005,1005,1005,0
20230728,103800,33915796,1005,1005,1005,1005,0
20230728,103700,33915796,1005,1005,1005,1005,0
20230728,103600,33915796,1005,1005,1005,1005,0
20230728,103500,33915796,1005,1005,1005,1005,0
20230728,103400,33915796,1005,1005,1005,1005,0
20230728,103300,33915796,1005,1005,1005,1005,1
20230728,103200,33914791,1003,1003,1003,1003,0
20230728,103100,33914791,1003,1003,1003,1003,63
20230728,103000,33851602,1002,1002,1002,1002,0
20230728,102900,33851602,1002,1002,1002,1002,2
20230728,102800,33849598,1002,1002,1002,1002,0
20230728,102700,33849598,1002,1002,1002,1002,0
20230728,102600,33849598,1002,1002,1002,1002,367
20230728,102500,33481864,1002,1002,1002,1002,0
20230728,102400,33481864,1002,1002,1002,1002,0
20230728,102300,33481864,1002,1002,1002,1002,3
20230728,102200,33478858,1002,1002,1002,1002,0
20230728,102100,33478858,1002,1002,1002,1002,700
20230728,102000,32777458,1002,1002,1002,1002,0
20230728,101900,32777458,1002,1002,1002,1002,0
20230728,101800,32777458,1002,1002,1002,1002,0
20230728,101700,32777458,1002,1002,1002,1002,1
20230728,101600,32776456,1006,1006,1006,1006,0
20230728,101500,32776456,1006,1006,1006,1006,0
20230728,101400,32776456,1006,1006,1006,1006,85
20230728,101300,32690946,997,997,997,997,0
20230728,101200,32690946,997,997,997,997,1
20230728,101100,32689949,998,997,998,997,1338
20230728,101000,31355137,995,995,995,995,1886
20230728,100900,29478567,995,998,998,995,3164
20230728,100800,26327826,997,997,997,997,0
20230728,100700,26327826,997,1002,1002,997,50
20230728,100600,26277964,997,997,997,997,0
20230728,100500,26277964,997,997,997,997,0
20230728,100400,26277964,997,997,997,997,0
20230728,100300,26277964,997,997,997,997,0
20230728,100200,26277964,997,1001,1001,997,4769
20230728,100100,21516117,1001,1008,1008,1001,162
20230728,100000,21353148,1008,1005,1008,1005,616
20230728,095900,20734030,1000,1000,1000,1000,1
20230728,095800,20733030,1000,1000,1000,1000,1
20230728,095700,20732030,1001,1005,1005,1001,598
20230728,095600,20133018,1004,1000,1004,1000,2090
20230728,095500,18040827,998,998,998,998,16
20230728,095400,18024859,998,998,998,998,1
20230728,095300,18023861,1001,1001,1001,1001,1
20230728,095200,18022860,997,997,997,997,0
20230728,095100,18022860,997,998,998,997,1000
20230728,095000,17025430,1003,1003,1003,1003,0
20230728,094900,17025430,1003,1003,1003,1003,7
20230728,094800,17018409,1004,1004,1004,1004,0
20230728,094700,17018409,1004,1004,1004,1004,0
20230728,094600,17018409,1004,1004,1004,1004,421
20230728,094500,16595725,1001,1001,1001,1001,71
20230728,094400,16524654,1001,1001,1001,1001,1
20230728,094300,16523653,1000,1000,1000,1000,2
20230728,094200,16521653,1001,1000,1001,1000,50
20230728,094100,16471635,1000,1000,1000,1000,0
20230728,094000,16471635,1000,1000,1000,1000,96
20230728,093900,16375635,1000,1000,1000,1000,0
20230728,093800,16375635,1000,1000,1000,1000,3
20230728,093700,16372635,1001,1001,1001,1001,5
20230728,093600,16367630,1001,1001,1001,1001,13
20230728,093500,16354617,997,997,997,997,1
20230728,093400,16353620,1001,1001,1001,1001,0
20230728,093300,16353620,1001,1001,1001,1001,0
20230728,093200,16353620,1001,1001,1001,1001,2
20230728,093100,16351618,999,1005,1005,998,943
20230728,093000,15408488,1007,1008,1008,1007,3478
20230728,092900,11905648,1008,1008,1008,1008,0
20230728,092800,11905648,1008,1008,1008,1008,0
20230728,092700,11905648,1008,1010,1010,1008,17
20230728,092600,11888488,1013,1013,1013,1013,0
20230728,092500,11888488,1013,1009,1013,1009,133
20230728,092400,11753771,1013,1013,1013,1013,0
20230728,092300,11753771,1013,1013,1013,1013,81
20230728,092200,11671718,1013,1013,1013,1013,50
20230728,092100,11621068,1010,1007,1010,1007,835
20230728,092000,10778987,1008,1008,1008,1008,654
20230728,091900,10119755,1008,1008,1008,1008,138
20230728,091800,9980651,1008,1007,1008,1007,54
20230728,091700,9926240,1013,1013,1013,1013,1050
20230728,091600,8862590,1011,1015,1016,1011,855
20230728,091500,7997900,1014,1013,1014,1013,307
20230728,091400,7686890,1010,1010,1010,1010,20
20230728,091300,7666690,1010,1010,1010,1010,0
20230728,091200,7666690,1010,1000,1013,1000,385
20230728,091100,7278931,1000,997,1000,997,10
20230728,091000,7268937,996,996,996,996,0
20230728,090900,7268937,996,996,996,996,0
20230728,090800,7268937,996,996,996,996,0
20230728,090700,7268937,996,985,996,985,45
20230728,090600,7224180,995,994,995,994,98
20230728,090500,7126713,994,987,994,983,92
20230728,090400,7035695,994,994,994,994,0
20230728,090300,7035695,994,994,994,994,0
20230728,090200,7035695,994,994,994,994,547
20230728,090100,6491977,994,994,994,994,962
20230728,090000,5535749,994,992,994,990,5579