KissMeData/024900/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190100,4849861080,7080,7080,7080,7080,6080
20230728,190000,4849861080,7080,7080,7080,7080,0
20230728,185900,4849861080,7080,7080,7080,7080,0
20230728,185800,4849861080,7080,7080,7080,7080,0
20230728,185700,4849861080,7080,7080,7080,7080,0
20230728,185600,4849861080,7080,7080,7080,7080,0
20230728,185500,4849861080,7080,7080,7080,7080,0
20230728,185400,4849861080,7080,7080,7080,7080,0
20230728,185300,4849861080,7080,7080,7080,7080,0
20230728,185200,4849861080,7080,7080,7080,7080,0
20230728,185100,4849861080,7080,7080,7080,7080,0
20230728,185000,4849861080,7080,7080,7080,7080,0
20230728,184900,4849861080,7080,7080,7080,7080,0
20230728,184800,4849861080,7080,7080,7080,7080,0
20230728,184700,4849861080,7080,7080,7080,7080,0
20230728,184600,4849861080,7080,7080,7080,7080,0
20230728,184500,4849861080,7080,7080,7080,7080,0
20230728,184400,4849861080,7080,7080,7080,7080,0
20230728,184300,4849861080,7080,7080,7080,7080,0
20230728,184200,4849861080,7080,7080,7080,7080,0
20230728,184100,4849861080,7080,7080,7080,7080,0
20230728,184000,4849861080,7080,7080,7080,7080,0
20230728,183900,4849861080,7080,7080,7080,7080,0
20230728,183800,4849861080,7080,7080,7080,7080,0
20230728,183700,4849861080,7080,7080,7080,7080,0
20230728,183600,4849861080,7080,7080,7080,7080,0
20230728,183500,4849861080,7080,7080,7080,7080,0
20230728,183400,4849861080,7080,7080,7080,7080,0
20230728,183300,4849861080,7080,7080,7080,7080,0
20230728,183200,4849861080,7080,7080,7080,7080,0
20230728,183100,4849861080,7080,7080,7080,7080,6080
20230728,183000,4849861080,7080,7080,7080,7080,0
20230728,182900,4849861080,7080,7080,7080,7080,0
20230728,182800,4849861080,7080,7080,7080,7080,0
20230728,182700,4849861080,7080,7080,7080,7080,0
20230728,182600,4849861080,7080,7080,7080,7080,0
20230728,182500,4849861080,7080,7080,7080,7080,0
20230728,182400,4849861080,7080,7080,7080,7080,0
20230728,182300,4849861080,7080,7080,7080,7080,0
20230728,182200,4849861080,7080,7080,7080,7080,0
20230728,182100,4849861080,7080,7080,7080,7080,0
20230728,182000,4849861080,7080,7080,7080,7080,0
20230728,181900,4849861080,7080,7080,7080,7080,0
20230728,181800,4849861080,7080,7080,7080,7080,0
20230728,181700,4849861080,7080,7080,7080,7080,0
20230728,181600,4849861080,7080,7080,7080,7080,0
20230728,181500,4849861080,7080,7080,7080,7080,0
20230728,181400,4849861080,7080,7080,7080,7080,0
20230728,181300,4849861080,7080,7080,7080,7080,0
20230728,181200,4849861080,7080,7080,7080,7080,0
20230728,181100,4849861080,7080,7080,7080,7080,0
20230728,181000,4849861080,7080,7080,7080,7080,0
20230728,180900,4849861080,7080,7080,7080,7080,0
20230728,180800,4849861080,7080,7080,7080,7080,0
20230728,180700,4849861080,7080,7080,7080,7080,0
20230728,180600,4849861080,7080,7080,7080,7080,0
20230728,180500,4849861080,7080,7080,7080,7080,0
20230728,180400,4849861080,7080,7080,7080,7080,0
20230728,180300,4849861080,7080,7080,7080,7080,0
20230728,180200,4849861080,7080,7080,7080,7080,0
20230728,180100,4849861080,7080,7080,7080,7080,6080
20230728,180000,4849861080,7080,7080,7080,7080,0
20230728,175900,4849861080,7080,7080,7080,7080,0
20230728,175800,4849861080,7080,7080,7080,7080,0
20230728,175700,4849861080,7080,7080,7080,7080,0
20230728,175600,4849861080,7080,7080,7080,7080,0
20230728,175500,4849861080,7080,7080,7080,7080,0
20230728,175400,4849861080,7080,7080,7080,7080,0
20230728,175300,4849861080,7080,7080,7080,7080,0
20230728,175200,4849861080,7080,7080,7080,7080,0
20230728,175100,4849861080,7080,7080,7080,7080,0
20230728,175000,4849861080,7080,7080,7080,7080,0
20230728,174900,4849861080,7080,7080,7080,7080,0
20230728,174800,4849861080,7080,7080,7080,7080,0
20230728,174700,4849861080,7080,7080,7080,7080,0
20230728,174600,4849861080,7080,7080,7080,7080,0
20230728,174500,4849861080,7080,7080,7080,7080,0
20230728,174400,4849861080,7080,7080,7080,7080,0
20230728,174300,4849861080,7080,7080,7080,7080,0
20230728,174200,4849861080,7080,7080,7080,7080,0
20230728,174100,4849861080,7080,7080,7080,7080,0
20230728,174000,4849861080,7080,7080,7080,7080,0
20230728,173900,4849861080,7080,7080,7080,7080,0
20230728,173800,4849861080,7080,7080,7080,7080,0
20230728,173700,4849861080,7080,7080,7080,7080,0
20230728,173600,4849861080,7080,7080,7080,7080,0
20230728,173500,4849861080,7080,7080,7080,7080,0
20230728,173400,4849861080,7080,7080,7080,7080,0
20230728,173300,4849861080,7080,7080,7080,7080,0
20230728,173200,4849861080,7080,7080,7080,7080,0
20230728,173100,4849861080,7080,7080,7080,7080,6080
20230728,173000,4849861080,7080,7080,7080,7080,0
20230728,172900,4849861080,7080,7080,7080,7080,0
20230728,172800,4849861080,7080,7080,7080,7080,0
20230728,172700,4849861080,7080,7080,7080,7080,0
20230728,172600,4849861080,7080,7080,7080,7080,0
20230728,172500,4849861080,7080,7080,7080,7080,0
20230728,172400,4849861080,7080,7080,7080,7080,0
20230728,172300,4849861080,7080,7080,7080,7080,0
20230728,172200,4849861080,7080,7080,7080,7080,0
20230728,172100,4849861080,7080,7080,7080,7080,0
20230728,172000,4849861080,7080,7080,7080,7080,0
20230728,171900,4849861080,7080,7080,7080,7080,0
20230728,171800,4849861080,7080,7080,7080,7080,0
20230728,171700,4849861080,7080,7080,7080,7080,0
20230728,171600,4849861080,7080,7080,7080,7080,0
20230728,171500,4849861080,7080,7080,7080,7080,0
20230728,171400,4849861080,7080,7080,7080,7080,0
20230728,171300,4849861080,7080,7080,7080,7080,0
20230728,171200,4849861080,7080,7080,7080,7080,0
20230728,171100,4849861080,7080,7080,7080,7080,0
20230728,171000,4849861080,7080,7080,7080,7080,0
20230728,170900,4849861080,7080,7080,7080,7080,0
20230728,170800,4849861080,7080,7080,7080,7080,0
20230728,170700,4849861080,7080,7080,7080,7080,0
20230728,170600,4849861080,7080,7080,7080,7080,0
20230728,170500,4849861080,7080,7080,7080,7080,0
20230728,170400,4849861080,7080,7080,7080,7080,0
20230728,170300,4849861080,7080,7080,7080,7080,0
20230728,170200,4849861080,7080,7080,7080,7080,0
20230728,170100,4849861080,7080,7080,7080,7080,6080
20230728,170000,4849861080,7080,7080,7080,7080,0
20230728,165900,4849861080,7080,7080,7080,7080,0
20230728,165800,4849861080,7080,7080,7080,7080,0
20230728,165700,4849861080,7080,7080,7080,7080,0
20230728,165600,4849861080,7080,7080,7080,7080,0
20230728,165500,4849861080,7080,7080,7080,7080,0
20230728,165400,4849861080,7080,7080,7080,7080,0
20230728,165300,4849861080,7080,7080,7080,7080,0
20230728,165200,4849861080,7080,7080,7080,7080,0
20230728,165100,4849861080,7080,7080,7080,7080,0
20230728,165000,4849861080,7080,7080,7080,7080,0
20230728,164900,4849861080,7080,7080,7080,7080,0
20230728,164800,4849861080,7080,7080,7080,7080,0
20230728,164700,4849861080,7080,7080,7080,7080,0
20230728,164600,4849861080,7080,7080,7080,7080,0
20230728,164500,4849861080,7080,7080,7080,7080,0
20230728,164400,4849861080,7080,7080,7080,7080,0
20230728,164300,4849861080,7080,7080,7080,7080,0
20230728,164200,4849861080,7080,7080,7080,7080,0
20230728,164100,4849861080,7080,7080,7080,7080,0
20230728,164000,4849861080,7080,7080,7080,7080,0
20230728,163900,4849861080,7080,7080,7080,7080,0
20230728,163800,4849861080,7080,7080,7080,7080,0
20230728,163700,4849861080,7080,7080,7080,7080,0
20230728,163600,4849861080,7080,7080,7080,7080,0
20230728,163500,4849861080,7080,7080,7080,7080,0
20230728,163400,4849861080,7080,7080,7080,7080,0
20230728,163300,4849861080,7080,7080,7080,7080,0
20230728,163200,4849861080,7080,7080,7080,7080,0
20230728,163100,4849861080,7080,7080,7080,7080,6080
20230728,163000,4849861080,7080,7080,7080,7080,0
20230728,162900,4849861080,7080,7080,7080,7080,0
20230728,162800,4849861080,7080,7080,7080,7080,0
20230728,162700,4849861080,7080,7080,7080,7080,0
20230728,162600,4849861080,7080,7080,7080,7080,0
20230728,162500,4849861080,7080,7080,7080,7080,0
20230728,162400,4849861080,7080,7080,7080,7080,0
20230728,162300,4849861080,7080,7080,7080,7080,0
20230728,162200,4849861080,7080,7080,7080,7080,0
20230728,162100,4849861080,7080,7080,7080,7080,0
20230728,162000,4849861080,7080,7080,7080,7080,0
20230728,161900,4849861080,7080,7080,7080,7080,0
20230728,161800,4849861080,7080,7080,7080,7080,0
20230728,161700,4849861080,7080,7080,7080,7080,0
20230728,161600,4849861080,7080,7080,7080,7080,0
20230728,161500,4849861080,7080,7080,7080,7080,0
20230728,161400,4849861080,7080,7080,7080,7080,0
20230728,161300,4849861080,7080,7080,7080,7080,0
20230728,161200,4849861080,7080,7080,7080,7080,0
20230728,161100,4849861080,7080,7080,7080,7080,0
20230728,161000,4849861080,7080,7080,7080,7080,0
20230728,160900,4849861080,7080,7080,7080,7080,0
20230728,160800,4849861080,7080,7080,7080,7080,0
20230728,160700,4849861080,7080,7080,7080,7080,0
20230728,160600,4849861080,7080,7080,7080,7080,0
20230728,160500,4849861080,7080,7080,7080,7080,0
20230728,160400,4849861080,7080,7080,7080,7080,0
20230728,160300,4849861080,7080,7080,7080,7080,0
20230728,160200,4849861080,7080,7080,7080,7080,0
20230728,160100,4849861080,7080,7080,7080,7080,6080
20230728,160000,4849861080,7080,7080,7080,7080,0
20230728,155900,4849861080,7080,7080,7080,7080,0
20230728,155800,4849861080,7080,7080,7080,7080,0
20230728,155700,4849861080,7080,7080,7080,7080,0
20230728,155600,4849861080,7080,7080,7080,7080,0
20230728,155500,4849861080,7080,7080,7080,7080,0
20230728,155400,4849861080,7080,7080,7080,7080,0
20230728,155300,4849861080,7080,7080,7080,7080,0
20230728,155200,4849861080,7080,7080,7080,7080,0
20230728,155100,4849861080,7080,7080,7080,7080,0
20230728,155000,4849861080,7080,7080,7080,7080,0
20230728,154900,4849861080,7080,7080,7080,7080,0
20230728,154800,4849861080,7080,7080,7080,7080,0
20230728,154700,4849861080,7080,7080,7080,7080,0
20230728,154600,4849861080,7080,7080,7080,7080,0
20230728,154500,4849861080,7080,7080,7080,7080,0
20230728,154400,4849861080,7080,7080,7080,7080,0
20230728,154300,4849861080,7080,7080,7080,7080,0
20230728,154200,4849861080,7080,7080,7080,7080,0
20230728,154100,4849861080,7080,7080,7080,7080,0
20230728,154000,4849861080,7080,7080,7080,7080,0
20230728,153900,4849861080,7080,7080,7080,7080,0
20230728,153800,4849861080,7080,7080,7080,7080,0
20230728,153700,4849861080,7080,7080,7080,7080,0
20230728,153600,4849861080,7080,7080,7080,7080,0
20230728,153500,4849861080,7080,7080,7080,7080,0
20230728,153400,4849861080,7080,7080,7080,7080,0
20230728,153300,4849861080,7080,7080,7080,7080,0
20230728,153200,4849861080,7080,7080,7080,7080,0
20230728,153100,4849861080,7080,7080,7080,7080,6080
20230728,153000,4849861080,7080,7080,7080,7080,6080
20230728,152900,4806814680,7070,7070,7070,7070,0
20230728,152800,4806814680,7070,7070,7070,7070,0
20230728,152700,4806814680,7070,7070,7070,7070,0
20230728,152600,4806814680,7070,7070,7070,7070,0
20230728,152500,4806814680,7070,7070,7070,7070,0
20230728,152400,4806814680,7070,7070,7070,7070,0
20230728,152300,4806814680,7070,7070,7070,7070,0
20230728,152200,4806814680,7070,7070,7070,7070,0
20230728,152100,4806814680,7070,7070,7070,7070,0
20230728,152000,4806814680,7070,7070,7070,7070,0
20230728,151900,4806814680,7070,7070,7080,7070,1982
20230728,151800,4792787660,7080,7120,7120,7080,1144
20230728,151700,4784654040,7130,7060,7130,7060,6633
20230728,151600,4737677610,7070,7060,7070,7060,1722
20230728,151500,4725519680,7070,7070,7070,7060,719
20230728,151400,4720438310,7060,7070,7070,7060,2302
20230728,151300,4704179020,7070,7080,7080,7070,1394
20230728,151200,4694322440,7080,7080,7080,7070,2285
20230728,151100,4678151930,7080,7070,7080,7070,42
20230728,151000,4677854660,7090,7070,7090,7070,318
20230728,150900,4675606060,7090,7090,7090,7090,327
20230728,150800,4673287630,7070,7080,7100,7070,308
20230728,150700,4671106980,7090,7090,7090,7090,88
20230728,150600,4670483060,7090,7100,7100,7080,89
20230728,150500,4669851560,7100,7090,7100,7090,612
20230728,150400,4665512180,7090,7090,7090,7090,96
20230728,150300,4664831540,7090,7090,7090,7090,201
20230728,150200,4663406450,7070,7080,7090,7070,3298
20230728,150100,4640083870,7080,7080,7080,7080,103
20230728,150000,4639354630,7080,7090,7090,7080,981
20230728,145900,4632409040,7080,7080,7080,7080,27
20230728,145800,4632217880,7080,7090,7090,7080,67
20230728,145700,4631742960,7070,7070,7070,7070,14
20230728,145600,4631643980,7090,7090,7090,7060,1429
20230728,145500,4621542190,7090,7090,7090,7070,36
20230728,145400,4621286990,7090,7070,7090,7070,1062
20230728,145300,4613774750,7070,7070,7090,7070,319
20230728,145200,4611517200,7090,7070,7090,7070,230
20230728,145100,4609887100,7070,7080,7080,7070,2556
20230728,145000,4591811500,7080,7090,7100,7080,1244
20230728,144900,4582995660,7100,7100,7100,7100,1200
20230728,144800,4574475660,7090,7090,7100,7090,150
20230728,144700,4573411660,7080,7080,7080,7080,283
20230728,144600,4571408020,7080,7070,7080,7070,1016
20230728,144500,4564219790,7070,7060,7070,7060,2374
20230728,144400,4547435630,7070,7070,7070,7060,553
20230728,144300,4543530920,7070,7070,7070,7070,113
20230728,144200,4542732010,7070,7070,7070,7050,2422
20230728,144100,4525642910,7070,7070,7080,7070,2737
20230728,144000,4506285240,7070,7070,7080,7070,320
20230728,143900,4504022640,7080,7070,7080,7070,182
20230728,143800,4502734090,7070,7070,7100,7070,2696
20230728,143700,4483668330,7070,7080,7080,7070,179
20230728,143600,4482401690,7080,7100,7100,7080,501
20230728,143500,4478854590,7070,7080,7080,7070,393
20230728,143400,4476075970,7080,7080,7120,7080,1477
20230728,143300,4465618750,7080,7100,7100,7080,6495
20230728,143200,4419591220,7110,7110,7110,7110,125
20230728,143100,4418702470,7110,7120,7120,7100,13924
20230728,143000,4319823850,7120,7120,7120,7120,605
20230728,142900,4315516250,7120,7120,7120,7120,1
20230728,142800,4315509130,7110,7120,7120,7110,106
20230728,142700,4314755410,7120,7120,7120,7120,254
20230728,142600,4312946930,7120,7120,7120,7120,257
20230728,142500,4311117090,7130,7130,7130,7130,200
20230728,142400,4309691090,7160,7150,7160,7120,4579
20230728,142300,4277039990,7150,7150,7150,7150,982
20230728,142200,4270018690,7150,7130,7150,7130,129
20230728,142100,4269096880,7130,7150,7150,7130,28
20230728,142000,4268897180,7150,7150,7150,7150,500
20230728,141900,4265322180,7150,7150,7150,7150,0
20230728,141800,4265322180,7150,7140,7150,7140,1021
20230728,141700,4258026130,7130,7140,7140,7130,2443
20230728,141600,4240607140,7140,7140,7140,7130,135
20230728,141500,4239643520,7130,7130,7130,7130,0
20230728,141400,4239643520,7130,7140,7150,7130,1070
20230728,141300,4232000320,7140,7140,7140,7130,955
20230728,141200,4225182120,7130,7140,7140,7130,63
20230728,141100,4224732310,7130,7130,7130,7130,103
20230728,141000,4223997920,7140,7130,7140,7130,460
20230728,140900,4220718070,7140,7140,7140,7140,20
20230728,140800,4220575270,7130,7140,7140,7130,1115
20230728,140700,4212618050,7140,7140,7140,7140,0
20230728,140600,4212618050,7140,7140,7140,7140,88
20230728,140500,4211989730,7140,7120,7140,7120,536
20230728,140400,4208166690,7120,7140,7140,7120,44
20230728,140300,4207852610,7140,7140,7140,7140,0
20230728,140200,4207852610,7140,7140,7140,7140,200
20230728,140100,4206424610,7140,7140,7140,7140,780
20230728,140000,4200855410,7140,7140,7140,7140,738
20230728,135900,4195586090,7100,7130,7140,7100,507
20230728,135800,4191968250,7140,7130,7140,7130,657
20230728,135700,4187283540,7130,7120,7130,7100,3724
20230728,135600,4160782280,7120,7130,7130,7120,201
20230728,135500,4159351150,7130,7130,7130,7130,283
20230728,135400,4157333360,7130,7130,7130,7130,17
20230728,135300,4157212150,7130,7140,7140,7130,175
20230728,135200,4155963900,7140,7140,7140,7140,266
20230728,135100,4154064660,7140,7140,7140,7140,424
20230728,135000,4151037300,7140,7140,7140,7140,222
20230728,134900,4149452220,7130,7130,7130,7120,206
20230728,134800,4147983940,7120,7120,7120,7120,50
20230728,134700,4147627940,7120,7120,7120,7120,1072
20230728,134600,4139995300,7120,7110,7120,7110,445
20230728,134500,4136827730,7110,7110,7110,7110,0
20230728,134400,4136827730,7110,7100,7110,7100,3540
20230728,134300,4111660830,7100,7110,7110,7100,1192
20230728,134200,4103196130,7110,7100,7110,7100,151
20230728,134100,4102124020,7110,7110,7110,7100,517
20230728,134000,4098453150,7110,7110,7110,7110,50
20230728,133900,4098097650,7110,7110,7110,7110,174
20230728,133800,4096860510,7110,7110,7110,7110,224
20230728,133700,4095267870,7110,7110,7110,7110,7
20230728,133600,4095218100,7110,7110,7110,7110,17
20230728,133500,4095097230,7110,7110,7110,7100,1095
20230728,133400,4087321100,7110,7110,7110,7110,38
20230728,133300,4087050920,7110,7100,7110,7100,153
20230728,133200,4085964530,7100,7100,7100,7100,132
20230728,133100,4085027330,7100,7120,7120,7090,9370
20230728,133000,4018437090,7110,7110,7110,7110,33
20230728,132900,4018202460,7110,7100,7110,7100,5116
20230728,132800,3981855850,7110,7100,7110,7100,500
20230728,132700,3978301850,7100,7110,7120,7090,4363
20230728,132600,3947337200,7110,7110,7110,7110,1678
20230728,132500,3935406620,7110,7110,7110,7110,6
20230728,132400,3935363960,7130,7120,7130,7120,2
20230728,132300,3935349710,7120,7100,7120,7090,4507
20230728,132200,3903377870,7090,7100,7100,7090,1179
20230728,132100,3895009750,7100,7100,7100,7100,213
20230728,132000,3893497450,7100,7100,7100,7090,35
20230728,131900,3893249020,7090,7090,7110,7090,350
20230728,131800,3890767460,7110,7110,7110,7110,10
20230728,131700,3890696360,7100,7100,7100,7100,151
20230728,131600,3889624260,7100,7100,7100,7100,1
20230728,131500,3889617160,7100,7100,7100,7100,8
20230728,131400,3889560360,7100,7110,7130,7100,780
20230728,131300,3884013960,7130,7110,7130,7110,708
20230728,131200,3878979680,7110,7110,7130,7100,523
20230728,131100,3875261300,7110,7130,7130,7110,398
20230728,131000,3872430910,7130,7130,7130,7130,140
20230728,130900,3871432710,7140,7130,7140,7130,101
20230728,130800,3870711670,7110,7110,7140,7110,1418
20230728,130700,3860629480,7120,7140,7140,7120,486
20230728,130600,3857166160,7140,7100,7140,7100,300
20230728,130500,3855027960,7100,7120,7140,7100,821
20230728,130400,3849192960,7120,7120,7120,7120,29
20230728,130300,3848986480,7120,7120,7120,7120,131
20230728,130200,3848053760,7120,7120,7120,7120,5
20230728,130100,3848018160,7140,7120,7140,7120,113
20230728,130000,3847213580,7130,7130,7130,7130,353
20230728,125900,3844696690,7110,7130,7130,7110,30
20230728,125800,3844482990,7130,7110,7130,7110,141
20230728,125700,3843479200,7110,7110,7110,7110,52
20230728,125600,3843109480,7110,7100,7110,7100,927
20230728,125500,3836527710,7100,7100,7100,7100,724
20230728,125400,3831387310,7100,7100,7100,7100,621
20230728,125300,3826978210,7100,7070,7100,7070,4139
20230728,125200,3797715450,7070,7090,7100,7070,10198
20230728,125100,3725583260,7090,7100,7100,7090,1123
20230728,125000,3717619680,7100,7100,7100,7090,410
20230728,124900,3714709190,7100,7090,7120,7090,163
20230728,124800,3713548860,7090,7090,7090,7090,2216
20230728,124700,3697837420,7090,7110,7110,7090,4793
20230728,124600,3663799070,7110,7120,7120,7110,85
20230728,124500,3663194670,7110,7120,7120,7110,812
20230728,124400,3657421200,7120,7120,7120,7120,2243
20230728,124300,3641451040,7130,7140,7160,7130,106
20230728,124200,3640695070,7140,7150,7150,7140,189
20230728,124100,3639345600,7150,7140,7150,7140,62
20230728,124000,3638902670,7140,7140,7140,7140,402
20230728,123900,3636032390,7160,7140,7160,7140,1289
20230728,123800,3626828830,7140,7150,7160,7140,2064
20230728,123700,3612071380,7150,7150,7150,7150,666
20230728,123600,3607309480,7160,7160,7160,7160,1192
20230728,123500,3598774760,7160,7160,7160,7160,264
20230728,123400,3596884520,7160,7160,7160,7160,334
20230728,123300,3594493080,7160,7160,7160,7160,10
20230728,123200,3594421480,7160,7150,7160,7140,1327
20230728,123100,3584931420,7150,7120,7150,7120,707
20230728,123000,3579882460,7120,7140,7140,7110,4285
20230728,122900,3549353400,7150,7130,7150,7130,789
20230728,122800,3543727770,7130,7160,7160,7130,10860
20230728,122700,3466169840,7160,7160,7160,7150,13
20230728,122600,3466076810,7160,7160,7160,7160,27
20230728,122500,3465883490,7150,7160,7160,7150,266
20230728,122400,3463979580,7160,7180,7180,7160,2865
20230728,122300,3443461150,7180,7180,7180,7180,100
20230728,122200,3442743150,7180,7180,7180,7180,6
20230728,122100,3442700070,7170,7170,7170,7170,760
20230728,122000,3437250870,7170,7170,7180,7170,121
20230728,121900,3436383290,7170,7170,7180,7170,164
20230728,121800,3435207250,7180,7170,7180,7170,2973
20230728,121700,3413877060,7170,7170,7170,7170,934
20230728,121600,3407180280,7170,7180,7180,7170,2163
20230728,121500,3391653650,7180,7170,7180,7170,3674
20230728,121400,3365309070,7170,7170,7170,7170,10
20230728,121300,3365237370,7170,7160,7170,7160,127
20230728,121200,3364327950,7160,7170,7180,7160,2325
20230728,121100,3347679930,7180,7180,7180,7170,2676
20230728,121000,3328466350,7180,7180,7180,7160,864
20230728,120900,3322264830,7180,7170,7180,7170,118
20230728,120800,3321418660,7180,7170,7180,7170,2041
20230728,120700,3306764500,7170,7170,7170,7170,776
20230728,120600,3301200580,7170,7170,7170,7170,562
20230728,120500,3297171040,7170,7170,7170,7170,30
20230728,120400,3296955940,7170,7170,7180,7170,1410
20230728,120300,3286846230,7170,7170,7170,7170,205
20230728,120200,3285376380,7170,7160,7170,7160,319
20230728,120100,3283089820,7170,7160,7170,7160,570
20230728,120000,3279004520,7170,7160,7170,7160,520
20230728,115900,3275281120,7180,7190,7190,7150,10764
20230728,115800,3198104090,7190,7190,7190,7180,3608
20230728,115700,3172166590,7190,7160,7190,7160,3415
20230728,115600,3147657140,7160,7150,7160,7150,3460
20230728,115500,3122905530,7150,7120,7150,7120,1207
20230728,115400,3114287740,7120,7120,7120,7120,242
20230728,115300,3112564700,7120,7130,7130,7120,784
20230728,115200,3106982130,7130,7130,7130,7130,463
20230728,115100,3103680940,7140,7130,7140,7130,669
20230728,115000,3098910960,7130,7130,7130,7130,750
20230728,114900,3093563460,7140,7140,7140,7140,753
20230728,114800,3088187040,7140,7130,7140,7130,40
20230728,114700,3087901530,7130,7120,7130,7120,1404
20230728,114600,3077894950,7120,7130,7130,7120,1500
20230728,114500,3067203540,7140,7150,7150,7140,2003
20230728,114400,3052901810,7150,7150,7150,7150,1520
20230728,114300,3042033810,7150,7150,7150,7150,105
20230728,114200,3041283060,7150,7150,7150,7150,56
20230728,114100,3040882660,7150,7160,7160,7150,799
20230728,114000,3035169710,7160,7150,7160,7150,289
20230728,113900,3033100790,7150,7150,7160,7150,380
20230728,113800,3030382380,7160,7160,7170,7150,5208
20230728,113700,2993132830,7160,7160,7160,7160,1600
20230728,113600,2981676830,7150,7150,7150,7150,304
20230728,113500,2979503230,7150,7140,7150,7140,133
20230728,113400,2978553280,7150,7150,7150,7150,331
20230728,113300,2976186630,7160,7150,7160,7150,315
20230728,113200,2973933280,7150,7150,7150,7130,1805
20230728,113100,2961027550,7120,7120,7120,7120,211
20230728,113000,2959525230,7120,7120,7150,7120,2185
20230728,112900,2943964820,7120,7120,7120,7120,974
20230728,112800,2937029940,7160,7160,7160,7130,3314
20230728,112700,2913342400,7160,7150,7160,7150,2320
20230728,112600,2896733700,7160,7150,7160,7150,161
20230728,112500,2895582490,7140,7140,7150,7140,2408
20230728,112400,2878369180,7150,7150,7150,7150,411
20230728,112300,2875430530,7150,7150,7150,7140,1376
20230728,112200,2865592330,7150,7140,7150,7140,3447
20230728,112100,2840973200,7150,7140,7150,7140,4098
20230728,112000,2811712820,7140,7140,7150,7140,1296
20230728,111900,2802454080,7140,7140,7140,7140,1019
20230728,111800,2795178420,7140,7130,7150,7130,3276
20230728,111700,2771795940,7130,7110,7130,7110,1130
20230728,111600,2763750330,7120,7120,7120,7110,972
20230728,111500,2756831760,7120,7120,7120,7120,192
20230728,111400,2755464720,7120,7110,7120,7110,570
20230728,111300,2751407020,7110,7110,7110,7110,55
20230728,111200,2751015970,7130,7130,7130,7130,734
20230728,111100,2745782550,7140,7110,7140,7110,5495
20230728,111000,2706644410,7110,7110,7110,7100,474
20230728,110900,2703274370,7110,7080,7110,7080,883
20230728,110800,2697008860,7070,7080,7080,7070,214
20230728,110700,2695495380,7070,7080,7100,7070,2595
20230728,110600,2677105290,7080,7080,7090,7080,2289
20230728,110500,2660882370,7080,7080,7080,7070,436
20230728,110400,2657799050,7070,7080,7080,7070,292
20230728,110300,2655731700,7080,7080,7080,7080,299
20230728,110200,2653614780,7080,7090,7090,7080,209
20230728,110100,2652134050,7090,7070,7090,7070,484
20230728,110000,2648711270,7070,7060,7070,7060,1934
20230728,105900,2635042470,7060,7070,7070,7060,2326
20230728,105800,2618601120,7070,7090,7090,7070,1288
20230728,105700,2609484460,7090,7080,7090,7080,52
20230728,105600,2609116290,7080,7090,7090,7080,1431
20230728,105500,2598972500,7100,7110,7110,7100,441
20230728,105400,2595841340,7110,7110,7110,7110,646
20230728,105300,2591248280,7110,7120,7120,7100,665
20230728,105200,2586516730,7100,7120,7120,7100,258
20230728,105100,2584683470,7120,7120,7120,7090,5111
20230728,105000,2548392950,7130,7110,7130,7110,1019
20230728,104900,2541138180,7110,7100,7110,7100,258
20230728,104800,2539304070,7110,7100,7110,7100,1751
20230728,104700,2526863090,7100,7100,7100,7100,2082
20230728,104600,2512080890,7100,7100,7100,7090,365
20230728,104500,2509490700,7100,7090,7100,7090,120
20230728,104400,2508638720,7090,7090,7090,7090,110
20230728,104300,2507858820,7090,7100,7100,7080,244
20230728,104200,2506128660,7100,7060,7100,7060,2511
20230728,104100,2488348360,7060,7070,7080,7060,2451
20230728,104000,2471026150,7080,7080,7080,7080,436
20230728,103900,2467939270,7080,7120,7120,7080,4845
20230728,103800,2433491670,7120,7100,7120,7100,2179
20230728,103700,2417994920,7100,7100,7100,7100,523
20230728,103600,2414281620,7100,7090,7100,7080,2496
20230728,103500,2396567350,7090,7090,7100,7080,3013
20230728,103400,2375202240,7080,7080,7090,7080,946
20230728,103300,2368503120,7080,7090,7090,7080,1406
20230728,103200,2358540850,7090,7070,7090,7070,130
20230728,103100,2357621350,7070,7090,7090,7070,2580
20230728,103000,2339351240,7090,7080,7100,7080,3441
20230728,102900,2314929550,7080,7050,7090,7050,16536
20230728,102800,2197894010,7050,7060,7060,7050,285
20230728,102700,2195883330,7060,7060,7060,7060,2066
20230728,102600,2181297370,7060,7040,7060,7030,5262
20230728,102500,2144174940,7030,7030,7030,7030,100
20230728,102400,2143471940,7040,7050,7050,7000,364
20230728,102300,2140917250,7050,7050,7050,7010,3250
20230728,102200,2118104900,7030,7020,7060,7020,332
20230728,102100,2115766190,7010,7040,7060,7010,4199
20230728,102000,2086177490,7040,7040,7040,7040,20
20230728,101900,2086036690,7040,7040,7040,7040,755
20230728,101800,2080721490,7040,7040,7040,7040,0
20230728,101700,2080721490,7040,7020,7050,7010,5880
20230728,101600,2039377740,7040,7040,7040,7030,41
20230728,101500,2039089310,7040,7050,7060,7040,1018
20230728,101400,2031916090,7050,7050,7060,7050,2505
20230728,101300,2014237030,7050,7000,7050,7000,2817
20230728,101200,1994392520,7000,7040,7040,7000,1869
20230728,101100,1981303550,7040,7010,7040,7000,4046
20230728,101000,1952894430,7000,7010,7010,7000,355
20230728,100900,1950405940,7010,7020,7020,7010,770
20230728,100800,1945006640,7010,7010,7010,7010,600
20230728,100700,1940800640,7010,7010,7020,7010,140
20230728,100600,1939819220,7010,7000,7010,7000,2109
20230728,100500,1925051560,7000,7000,7030,7000,913
20230728,100400,1918657860,7000,7000,7030,7000,149
20230728,100300,1917614830,7000,7030,7030,7000,1206
20230728,100200,1909139250,7020,7020,7020,7000,1377
20230728,100100,1899473330,7020,7020,7020,7020,1106
20230728,100000,1891709210,7020,7000,7020,7000,402
20230728,095900,1888895070,7000,7030,7030,7000,2171
20230728,095800,1873658630,7020,7020,7030,7020,2869
20230728,095700,1853499110,6990,7000,7020,6990,7539
20230728,095600,1800704000,7000,7030,7030,7000,124
20230728,095500,1799834360,7030,7000,7030,6970,4929
20230728,095400,1765256990,7000,6970,7000,6960,2199
20230728,095300,1749904290,6980,6970,6990,6970,1567
20230728,095200,1738967250,6970,6960,6970,6950,776
20230728,095100,1733569310,6960,6970,6970,6940,622
20230728,095000,1729247570,6940,7020,7020,6940,12841
20230728,094900,1639661870,7010,7010,7030,7010,567
20230728,094800,1635687000,7010,7010,7010,7010,302
20230728,094700,1633569980,7010,7030,7030,7010,1070
20230728,094600,1626067420,7030,7040,7040,7030,169
20230728,094500,1624878850,7040,7020,7040,7000,3616
20230728,094400,1599541070,7030,7030,7030,7030,359
20230728,094300,1597017300,7030,7030,7040,7030,804
20230728,094200,1591365090,7030,7030,7030,7030,719
20230728,094100,1586310520,7030,7030,7030,7020,2916
20230728,094000,1565811050,7030,7050,7050,7030,1047
20230728,093900,1558450620,7020,7020,7060,7010,1235
20230728,093800,1549781370,7060,7040,7060,7020,1279
20230728,093700,1540763200,7050,7030,7050,7030,1768
20230728,093600,1528310850,7030,7020,7030,7020,198
20230728,093500,1526919910,7010,7020,7020,7010,614
20230728,093400,1522611150,7020,7000,7020,7000,7223
20230728,093300,1472032700,7000,7000,7000,6990,1260
20230728,093200,1463219860,7000,7020,7030,7000,1706
20230728,093100,1451261680,7020,7050,7060,7020,3171
20230728,093000,1428971990,7050,7050,7060,7050,2306
20230728,092900,1412714490,7050,7060,7060,7050,1742
20230728,092800,1400431360,7060,7050,7060,7050,487
20230728,092700,1396996280,7050,7060,7060,7050,329
20230728,092600,1394676770,7060,7060,7080,7050,2094
20230728,092500,1379904110,7060,7070,7090,7050,7616
20230728,092400,1326085600,7060,7060,7070,7050,2981
20230728,092300,1305046300,7050,7090,7090,7050,5208
20230728,092200,1268207310,7090,7060,7090,7050,7649
20230728,092100,1214090360,7050,7050,7060,7050,2412
20230728,092000,1197079510,7050,7050,7050,7040,651
20230728,091900,1192490220,7050,7050,7060,6980,3100
20230728,091800,1170728930,7050,7000,7050,7000,5218
20230728,091700,1134010380,7000,6980,7000,6960,5412
20230728,091600,1096239120,6980,7030,7040,6980,8778
20230728,091500,1034624510,7030,7050,7050,7010,2388
20230728,091400,1017836870,7050,7050,7050,7050,7871
20230728,091300,962346320,7050,7020,7050,7020,5100
20230728,091200,926451520,7020,7010,7020,6990,4087
20230728,091100,897791520,7010,7070,7070,7000,5817
20230728,091000,856972750,7070,7060,7080,7010,12456
20230728,090900,769028700,7010,7050,7060,7000,13861
20230728,090800,671654310,7050,7060,7070,6980,9598
20230728,090700,604133790,7060,7030,7070,6960,16470
20230728,090600,488261610,7030,7030,7030,6990,4278
20230728,090500,458234670,7030,7030,7070,7010,6096
20230728,090400,415324180,7010,6990,7040,6970,6183
20230728,090300,372081220,6990,6950,7000,6940,9586
20230728,090200,305161600,6940,6910,6950,6900,4498
20230728,090100,274015820,6900,6820,6900,6760,24578
20230728,090000,105711110,6850,6860,6860,6820,15359