KissMeData/025320/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190100,1768958170,3060,3060,3060,3060,20632
20230728,190000,1768958170,3060,3060,3060,3060,0
20230728,185900,1768958170,3060,3060,3060,3060,0
20230728,185800,1768958170,3060,3060,3060,3060,0
20230728,185700,1768958170,3060,3060,3060,3060,0
20230728,185600,1768958170,3060,3060,3060,3060,0
20230728,185500,1768958170,3060,3060,3060,3060,0
20230728,185400,1768958170,3060,3060,3060,3060,0
20230728,185300,1768958170,3060,3060,3060,3060,0
20230728,185200,1768958170,3060,3060,3060,3060,0
20230728,185100,1768958170,3060,3060,3060,3060,0
20230728,185000,1768958170,3060,3060,3060,3060,0
20230728,184900,1768958170,3060,3060,3060,3060,0
20230728,184800,1768958170,3060,3060,3060,3060,0
20230728,184700,1768958170,3060,3060,3060,3060,0
20230728,184600,1768958170,3060,3060,3060,3060,0
20230728,184500,1768958170,3060,3060,3060,3060,0
20230728,184400,1768958170,3060,3060,3060,3060,0
20230728,184300,1768958170,3060,3060,3060,3060,0
20230728,184200,1768958170,3060,3060,3060,3060,0
20230728,184100,1768958170,3060,3060,3060,3060,0
20230728,184000,1768958170,3060,3060,3060,3060,0
20230728,183900,1768958170,3060,3060,3060,3060,0
20230728,183800,1768958170,3060,3060,3060,3060,0
20230728,183700,1768958170,3060,3060,3060,3060,0
20230728,183600,1768958170,3060,3060,3060,3060,0
20230728,183500,1768958170,3060,3060,3060,3060,0
20230728,183400,1768958170,3060,3060,3060,3060,0
20230728,183300,1768958170,3060,3060,3060,3060,0
20230728,183200,1768958170,3060,3060,3060,3060,0
20230728,183100,1768958170,3060,3060,3060,3060,20632
20230728,183000,1768958170,3060,3060,3060,3060,0
20230728,182900,1768958170,3060,3060,3060,3060,0
20230728,182800,1768958170,3060,3060,3060,3060,0
20230728,182700,1768958170,3060,3060,3060,3060,0
20230728,182600,1768958170,3060,3060,3060,3060,0
20230728,182500,1768958170,3060,3060,3060,3060,0
20230728,182400,1768958170,3060,3060,3060,3060,0
20230728,182300,1768958170,3060,3060,3060,3060,0
20230728,182200,1768958170,3060,3060,3060,3060,0
20230728,182100,1768958170,3060,3060,3060,3060,0
20230728,182000,1768958170,3060,3060,3060,3060,0
20230728,181900,1768958170,3060,3060,3060,3060,0
20230728,181800,1768958170,3060,3060,3060,3060,0
20230728,181700,1768958170,3060,3060,3060,3060,0
20230728,181600,1768958170,3060,3060,3060,3060,0
20230728,181500,1768958170,3060,3060,3060,3060,0
20230728,181400,1768958170,3060,3060,3060,3060,0
20230728,181300,1768958170,3060,3060,3060,3060,0
20230728,181200,1768958170,3060,3060,3060,3060,0
20230728,181100,1768958170,3060,3060,3060,3060,0
20230728,181000,1768958170,3060,3060,3060,3060,0
20230728,180900,1768958170,3060,3060,3060,3060,0
20230728,180800,1768958170,3060,3060,3060,3060,0
20230728,180700,1768958170,3060,3060,3060,3060,0
20230728,180600,1768958170,3060,3060,3060,3060,0
20230728,180500,1768958170,3060,3060,3060,3060,0
20230728,180400,1768958170,3060,3060,3060,3060,0
20230728,180300,1768958170,3060,3060,3060,3060,0
20230728,180200,1768958170,3060,3060,3060,3060,0
20230728,180100,1768958170,3060,3060,3060,3060,20632
20230728,180000,1768958170,3060,3060,3060,3060,0
20230728,175900,1768958170,3060,3060,3060,3060,0
20230728,175800,1768958170,3060,3060,3060,3060,0
20230728,175700,1768958170,3060,3060,3060,3060,0
20230728,175600,1768958170,3060,3060,3060,3060,0
20230728,175500,1768958170,3060,3060,3060,3060,0
20230728,175400,1768958170,3060,3060,3060,3060,0
20230728,175300,1768958170,3060,3060,3060,3060,0
20230728,175200,1768958170,3060,3060,3060,3060,0
20230728,175100,1768958170,3060,3060,3060,3060,0
20230728,175000,1768958170,3060,3060,3060,3060,0
20230728,174900,1768958170,3060,3060,3060,3060,0
20230728,174800,1768958170,3060,3060,3060,3060,0
20230728,174700,1768958170,3060,3060,3060,3060,0
20230728,174600,1768958170,3060,3060,3060,3060,0
20230728,174500,1768958170,3060,3060,3060,3060,0
20230728,174400,1768958170,3060,3060,3060,3060,0
20230728,174300,1768958170,3060,3060,3060,3060,0
20230728,174200,1768958170,3060,3060,3060,3060,0
20230728,174100,1768958170,3060,3060,3060,3060,0
20230728,174000,1768958170,3060,3060,3060,3060,0
20230728,173900,1768958170,3060,3060,3060,3060,0
20230728,173800,1768958170,3060,3060,3060,3060,0
20230728,173700,1768958170,3060,3060,3060,3060,0
20230728,173600,1768958170,3060,3060,3060,3060,0
20230728,173500,1768958170,3060,3060,3060,3060,0
20230728,173400,1768958170,3060,3060,3060,3060,0
20230728,173300,1768958170,3060,3060,3060,3060,0
20230728,173200,1768958170,3060,3060,3060,3060,0
20230728,173100,1768958170,3060,3060,3060,3060,20632
20230728,173000,1768958170,3060,3060,3060,3060,0
20230728,172900,1768958170,3060,3060,3060,3060,0
20230728,172800,1768958170,3060,3060,3060,3060,0
20230728,172700,1768958170,3060,3060,3060,3060,0
20230728,172600,1768958170,3060,3060,3060,3060,0
20230728,172500,1768958170,3060,3060,3060,3060,0
20230728,172400,1768958170,3060,3060,3060,3060,0
20230728,172300,1768958170,3060,3060,3060,3060,0
20230728,172200,1768958170,3060,3060,3060,3060,0
20230728,172100,1768958170,3060,3060,3060,3060,0
20230728,172000,1768958170,3060,3060,3060,3060,0
20230728,171900,1768958170,3060,3060,3060,3060,0
20230728,171800,1768958170,3060,3060,3060,3060,0
20230728,171700,1768958170,3060,3060,3060,3060,0
20230728,171600,1768958170,3060,3060,3060,3060,0
20230728,171500,1768958170,3060,3060,3060,3060,0
20230728,171400,1768958170,3060,3060,3060,3060,0
20230728,171300,1768958170,3060,3060,3060,3060,0
20230728,171200,1768958170,3060,3060,3060,3060,0
20230728,171100,1768958170,3060,3060,3060,3060,0
20230728,171000,1768958170,3060,3060,3060,3060,0
20230728,170900,1768958170,3060,3060,3060,3060,0
20230728,170800,1768958170,3060,3060,3060,3060,0
20230728,170700,1768958170,3060,3060,3060,3060,0
20230728,170600,1768958170,3060,3060,3060,3060,0
20230728,170500,1768958170,3060,3060,3060,3060,0
20230728,170400,1768958170,3060,3060,3060,3060,0
20230728,170300,1768958170,3060,3060,3060,3060,0
20230728,170200,1768958170,3060,3060,3060,3060,0
20230728,170100,1768958170,3060,3060,3060,3060,20632
20230728,170000,1768958170,3060,3060,3060,3060,0
20230728,165900,1768958170,3060,3060,3060,3060,0
20230728,165800,1768958170,3060,3060,3060,3060,0
20230728,165700,1768958170,3060,3060,3060,3060,0
20230728,165600,1768958170,3060,3060,3060,3060,0
20230728,165500,1768958170,3060,3060,3060,3060,0
20230728,165400,1768958170,3060,3060,3060,3060,0
20230728,165300,1768958170,3060,3060,3060,3060,0
20230728,165200,1768958170,3060,3060,3060,3060,0
20230728,165100,1768958170,3060,3060,3060,3060,0
20230728,165000,1768958170,3060,3060,3060,3060,0
20230728,164900,1768958170,3060,3060,3060,3060,0
20230728,164800,1768958170,3060,3060,3060,3060,0
20230728,164700,1768958170,3060,3060,3060,3060,0
20230728,164600,1768958170,3060,3060,3060,3060,0
20230728,164500,1768958170,3060,3060,3060,3060,0
20230728,164400,1768958170,3060,3060,3060,3060,0
20230728,164300,1768958170,3060,3060,3060,3060,0
20230728,164200,1768958170,3060,3060,3060,3060,0
20230728,164100,1768958170,3060,3060,3060,3060,0
20230728,164000,1768958170,3060,3060,3060,3060,0
20230728,163900,1768958170,3060,3060,3060,3060,0
20230728,163800,1768958170,3060,3060,3060,3060,0
20230728,163700,1768958170,3060,3060,3060,3060,0
20230728,163600,1768958170,3060,3060,3060,3060,0
20230728,163500,1768958170,3060,3060,3060,3060,0
20230728,163400,1768958170,3060,3060,3060,3060,0
20230728,163300,1768958170,3060,3060,3060,3060,0
20230728,163200,1768958170,3060,3060,3060,3060,0
20230728,163100,1768958170,3060,3060,3060,3060,20632
20230728,163000,1768958170,3060,3060,3060,3060,0
20230728,162900,1768958170,3060,3060,3060,3060,0
20230728,162800,1768958170,3060,3060,3060,3060,0
20230728,162700,1768958170,3060,3060,3060,3060,0
20230728,162600,1768958170,3060,3060,3060,3060,0
20230728,162500,1768958170,3060,3060,3060,3060,0
20230728,162400,1768958170,3060,3060,3060,3060,0
20230728,162300,1768958170,3060,3060,3060,3060,0
20230728,162200,1768958170,3060,3060,3060,3060,0
20230728,162100,1768958170,3060,3060,3060,3060,0
20230728,162000,1768958170,3060,3060,3060,3060,0
20230728,161900,1768958170,3060,3060,3060,3060,0
20230728,161800,1768958170,3060,3060,3060,3060,0
20230728,161700,1768958170,3060,3060,3060,3060,0
20230728,161600,1768958170,3060,3060,3060,3060,0
20230728,161500,1768958170,3060,3060,3060,3060,0
20230728,161400,1768958170,3060,3060,3060,3060,0
20230728,161300,1768958170,3060,3060,3060,3060,0
20230728,161200,1768958170,3060,3060,3060,3060,0
20230728,161100,1768958170,3060,3060,3060,3060,0
20230728,161000,1768958170,3060,3060,3060,3060,0
20230728,160900,1768958170,3060,3060,3060,3060,0
20230728,160800,1768958170,3060,3060,3060,3060,0
20230728,160700,1768958170,3060,3060,3060,3060,0
20230728,160600,1768958170,3060,3060,3060,3060,0
20230728,160500,1768958170,3060,3060,3060,3060,0
20230728,160400,1768958170,3060,3060,3060,3060,0
20230728,160300,1768958170,3060,3060,3060,3060,0
20230728,160200,1768958170,3060,3060,3060,3060,0
20230728,160100,1768958170,3060,3060,3060,3060,20632
20230728,160000,1768958170,3060,3060,3060,3060,0
20230728,155900,1768958170,3060,3060,3060,3060,0
20230728,155800,1768958170,3060,3060,3060,3060,0
20230728,155700,1768958170,3060,3060,3060,3060,0
20230728,155600,1768958170,3060,3060,3060,3060,0
20230728,155500,1768958170,3060,3060,3060,3060,0
20230728,155400,1768958170,3060,3060,3060,3060,0
20230728,155300,1768958170,3060,3060,3060,3060,0
20230728,155200,1768958170,3060,3060,3060,3060,0
20230728,155100,1768958170,3060,3060,3060,3060,0
20230728,155000,1768958170,3060,3060,3060,3060,0
20230728,154900,1768958170,3060,3060,3060,3060,0
20230728,154800,1768958170,3060,3060,3060,3060,0
20230728,154700,1768958170,3060,3060,3060,3060,0
20230728,154600,1768958170,3060,3060,3060,3060,0
20230728,154500,1768958170,3060,3060,3060,3060,0
20230728,154400,1768958170,3060,3060,3060,3060,0
20230728,154300,1768958170,3060,3060,3060,3060,0
20230728,154200,1768958170,3060,3060,3060,3060,0
20230728,154100,1768958170,3060,3060,3060,3060,0
20230728,154000,1768958170,3060,3060,3060,3060,0
20230728,153900,1768958170,3060,3060,3060,3060,0
20230728,153800,1768958170,3060,3060,3060,3060,0
20230728,153700,1768958170,3060,3060,3060,3060,0
20230728,153600,1768958170,3060,3060,3060,3060,0
20230728,153500,1768958170,3060,3060,3060,3060,0
20230728,153400,1768958170,3060,3060,3060,3060,0
20230728,153300,1768958170,3060,3060,3060,3060,0
20230728,153200,1768958170,3060,3060,3060,3060,0
20230728,153100,1768958170,3060,3060,3060,3060,20632
20230728,153000,1768958170,3060,3060,3060,3060,20632
20230728,152900,1705824250,3055,3055,3055,3055,0
20230728,152800,1705824250,3055,3055,3055,3055,0
20230728,152700,1705824250,3055,3055,3055,3055,0
20230728,152600,1705824250,3055,3055,3055,3055,0
20230728,152500,1705824250,3055,3055,3055,3055,0
20230728,152400,1705824250,3055,3055,3055,3055,0
20230728,152300,1705824250,3055,3055,3055,3055,0
20230728,152200,1705824250,3055,3055,3055,3055,0
20230728,152100,1705824250,3055,3055,3055,3055,0
20230728,152000,1705824250,3055,3055,3055,3055,0
20230728,151900,1705824250,3055,3055,3055,3050,1200
20230728,151800,1702162180,3055,3055,3060,3050,10225
20230728,151700,1670894805,3055,3055,3055,3050,3137
20230728,151600,1661313345,3055,3055,3055,3050,556
20230728,151500,1659617265,3055,3055,3055,3055,0
20230728,151400,1659617265,3055,3055,3055,3050,199
20230728,151300,1659009820,3055,3050,3055,3050,1827
20230728,151200,1653437465,3050,3050,3050,3050,2312
20230728,151100,1646385865,3050,3050,3050,3050,6
20230728,151000,1646367565,3050,3045,3050,3035,1304
20230728,150900,1642401365,3040,3040,3040,3035,7213
20230728,150800,1620475845,3040,3035,3040,3035,1311
20230728,150700,1616496630,3040,3040,3045,3040,3690
20230728,150600,1605279025,3045,3040,3045,3040,3702
20230728,150500,1594016435,3045,3045,3045,3040,1931
20230728,150400,1588146140,3045,3040,3045,3040,2
20230728,150300,1588140055,3045,3045,3045,3040,32
20230728,150200,1588042620,3045,3040,3045,3040,301
20230728,150100,1587127575,3045,3040,3045,3040,164
20230728,150000,1586628995,3040,3040,3040,3040,4164
20230728,145900,1573970435,3045,3035,3045,3035,12
20230728,145800,1573934005,3045,3045,3045,3035,256
20230728,145700,1573154595,3045,3040,3045,3040,51
20230728,145600,1572999550,3050,3050,3050,3050,0
20230728,145500,1572999550,3050,3045,3050,3040,4401
20230728,145400,1559617325,3050,3050,3050,3050,0
20230728,145300,1559617325,3050,3050,3050,3050,0
20230728,145200,1559617325,3050,3050,3050,3050,0
20230728,145100,1559617325,3050,3050,3050,3050,1
20230728,145000,1559614275,3050,3050,3050,3050,0
20230728,144900,1559614275,3050,3050,3050,3050,0
20230728,144800,1559614275,3050,3045,3050,3045,1153
20230728,144700,1556103360,3045,3050,3050,3045,5003
20230728,144600,1540868970,3050,3050,3050,3045,2303
20230728,144500,1533846320,3050,3050,3050,3050,50
20230728,144400,1533693820,3050,3045,3050,3045,391
20230728,144300,1532503215,3050,3050,3050,3050,2
20230728,144200,1532497115,3050,3050,3050,3050,3
20230728,144100,1532487965,3050,3050,3050,3050,327
20230728,144000,1531490615,3050,3045,3050,3045,138
20230728,143900,1531070065,3050,3045,3050,3045,383
20230728,143800,1529903815,3050,3050,3050,3050,0
20230728,143700,1529903815,3050,3045,3050,3045,126
20230728,143600,1529520130,3050,3045,3050,3045,95
20230728,143500,1529230840,3050,3045,3050,3045,61
20230728,143400,1529045085,3050,3050,3050,3045,348
20230728,143300,1527985410,3050,3045,3050,3045,701
20230728,143200,1525847860,3050,3050,3050,3050,30
20230728,143100,1525756360,3050,3050,3050,3050,0
20230728,143000,1525756360,3050,3050,3050,3050,981
20230728,142900,1522764310,3050,3050,3050,3050,0
20230728,142800,1522764310,3050,3050,3050,3050,0
20230728,142700,1522764310,3050,3050,3050,3050,5
20230728,142600,1522749060,3050,3050,3050,3045,1507
20230728,142500,1518156135,3050,3050,3050,3050,0
20230728,142400,1518156135,3050,3050,3050,3050,0
20230728,142300,1518156135,3050,3045,3050,3045,3947
20230728,142200,1506136470,3050,3050,3050,3050,7
20230728,142100,1506115120,3050,3050,3050,3050,50
20230728,142000,1505962620,3050,3050,3050,3050,0
20230728,141900,1505962620,3050,3050,3050,3050,0
20230728,141800,1505962620,3050,3050,3055,3045,673
20230728,141700,1503909965,3055,3050,3055,3050,8588
20230728,141600,1477716560,3055,3050,3055,3050,5776
20230728,141500,1460099255,3050,3050,3050,3050,0
20230728,141400,1460099255,3050,3050,3050,3050,0
20230728,141300,1460099255,3050,3050,3050,3045,7905
20230728,141200,1436012630,3055,3055,3055,3055,30
20230728,141100,1435920980,3055,3055,3055,3055,0
20230728,141000,1435920980,3055,3055,3055,3055,0
20230728,140900,1435920980,3055,3055,3055,3050,1069
20230728,140800,1432655205,3055,3055,3055,3055,0
20230728,140700,1432655205,3055,3050,3055,3050,1855
20230728,140600,1426997450,3055,3055,3055,3055,0
20230728,140500,1426997450,3055,3055,3055,3050,5
20230728,140400,1426982185,3055,3050,3055,3045,601
20230728,140300,1425149620,3055,3055,3055,3055,0
20230728,140200,1425149620,3055,3055,3055,3055,43
20230728,140100,1425018255,3055,3050,3055,3050,51
20230728,140000,1424862700,3050,3055,3055,3050,51
20230728,135900,1424707145,3050,3050,3050,3050,11
20230728,135800,1424673595,3055,3055,3055,3050,40
20230728,135700,1424551585,3055,3055,3055,3055,2010
20230728,135600,1418411035,3055,3055,3055,3055,0
20230728,135500,1418411035,3055,3050,3055,3050,100
20230728,135400,1418106030,3055,3055,3055,3055,609
20230728,135300,1416245535,3055,3055,3055,3055,0
20230728,135200,1416245535,3055,3050,3055,3050,612
20230728,135100,1414378925,3055,3055,3055,3055,0
20230728,135000,1414378925,3055,3055,3055,3055,0
20230728,134900,1414378925,3055,3055,3055,3055,30
20230728,134800,1414287275,3055,3055,3055,3055,0
20230728,134700,1414287275,3055,3050,3055,3050,1001
20230728,134600,1411234220,3050,3050,3050,3050,2
20230728,134500,1411228120,3050,3050,3050,3045,2138
20230728,134400,1404717070,3050,3050,3055,3050,323
20230728,134300,1403731915,3055,3050,3055,3050,4001
20230728,134200,1391528860,3055,3055,3055,3055,29
20230728,134100,1391440265,3060,3050,3060,3050,2
20230728,134000,1391434155,3060,3060,3060,3060,1
20230728,133900,1391431095,3060,3060,3060,3060,1000
20230728,133800,1388371095,3060,3055,3060,3055,1184
20230728,133700,1384753970,3055,3055,3055,3055,0
20230728,133600,1384753970,3055,3055,3055,3050,265
20230728,133500,1383944895,3055,3055,3055,3055,0
20230728,133400,1383944895,3055,3050,3055,3050,521
20230728,133300,1382354075,3055,3050,3055,3050,25
20230728,133200,1382277820,3055,3055,3055,3055,0
20230728,133100,1382277820,3055,3055,3055,3055,4
20230728,133000,1382265600,3060,3060,3060,3060,0
20230728,132900,1382265600,3060,3050,3060,3050,1536
20230728,132800,1377580785,3050,3050,3050,3045,121
20230728,132700,1377211760,3050,3050,3050,3050,152
20230728,132600,1376748160,3050,3050,3050,3050,5371
20230728,132500,1360366610,3050,3045,3050,3045,2593
20230728,132400,1352464880,3045,3045,3045,3045,1
20230728,132300,1352461835,3045,3045,3045,3045,0
20230728,132200,1352461835,3045,3045,3045,3040,209
20230728,132100,1351825580,3045,3045,3045,3045,173
20230728,132000,1351298795,3045,3045,3045,3045,0
20230728,131900,1351298795,3045,3045,3045,3045,1716
20230728,131800,1346073575,3045,3045,3045,3045,1003
20230728,131700,1343019440,3040,3040,3045,3040,1715
20230728,131600,1337805665,3045,3045,3045,3045,472
20230728,131500,1336368425,3050,3045,3050,3045,2
20230728,131400,1336362330,3050,3050,3050,3050,30
20230728,131300,1336270830,3050,3060,3060,3050,393
20230728,131200,1335071180,3060,3060,3060,3060,0
20230728,131100,1335071180,3060,3055,3060,3055,11
20230728,131000,1335037570,3060,3060,3060,3060,0
20230728,130900,1335037570,3060,3060,3060,3060,0
20230728,130800,1335037570,3060,3060,3065,3060,61
20230728,130700,1334850905,3060,3055,3060,3055,690
20230728,130600,1332740005,3065,3065,3065,3065,0
20230728,130500,1332740005,3065,3065,3065,3065,0
20230728,130400,1332740005,3065,3065,3065,3065,33
20230728,130300,1332638860,3065,3060,3065,3060,1145
20230728,130200,1329135155,3060,3050,3060,3050,1316
20230728,130100,1325118195,3060,3055,3060,3055,1615
20230728,130000,1320176865,3055,3055,3055,3055,500
20230728,125900,1318649365,3055,3055,3055,3055,500
20230728,125800,1317121865,3055,3050,3055,3050,948
20230728,125700,1314230460,3050,3045,3050,3045,1172
20230728,125600,1310661605,3045,3045,3045,3045,201
20230728,125500,1310049560,3045,3040,3045,3040,3
20230728,125400,1310040435,3045,3045,3045,3045,199
20230728,125300,1309434480,3050,3045,3050,3040,514
20230728,125200,1307869615,3040,3045,3045,3040,2220
20230728,125100,1301109790,3045,3045,3045,3045,1414
20230728,125000,1296804160,3045,3045,3050,3045,1704
20230728,124900,1291615475,3045,3045,3045,3045,0
20230728,124800,1291615475,3045,3050,3050,3040,2770
20230728,124700,1283191840,3050,3045,3050,3045,331
20230728,124600,1282182295,3050,3045,3050,3045,11137
20230728,124500,1248270125,3045,3045,3045,3045,636
20230728,124400,1246333505,3045,3045,3045,3045,546
20230728,124300,1244670935,3045,3045,3045,3045,1162
20230728,124200,1241132645,3045,3050,3050,3040,3210
20230728,124100,1231357840,3050,3055,3055,3050,421
20230728,124000,1230073780,3055,3055,3055,3055,0
20230728,123900,1230073780,3055,3050,3055,3050,1015
20230728,123800,1226978000,3055,3055,3055,3055,0
20230728,123700,1226978000,3055,3055,3055,3050,518
20230728,123600,1225395595,3055,3055,3055,3055,136
20230728,123500,1224980115,3055,3055,3055,3055,0
20230728,123400,1224980115,3055,3050,3055,3050,512
20230728,123300,1223418455,3055,3055,3055,3050,97
20230728,123200,1223122135,3055,3055,3055,3055,118
20230728,123100,1222761645,3055,3055,3055,3055,0
20230728,123000,1222761645,3055,3055,3055,3055,59
20230728,122900,1222581400,3055,3050,3055,3050,3
20230728,122800,1222572245,3055,3055,3055,3055,297
20230728,122700,1221664910,3055,3055,3055,3050,2052
20230728,122600,1215398550,3055,3050,3055,3050,1007
20230728,122500,1212327190,3055,3055,3055,3050,2523
20230728,122400,1204632000,3055,3055,3055,3055,522
20230728,122300,1203037290,3055,3055,3055,3050,66
20230728,122200,1202835685,3055,3055,3055,3055,0
20230728,122100,1202835685,3055,3055,3055,3055,7
20230728,122000,1202814300,3055,3050,3055,3050,116
20230728,121900,1202460495,3055,3055,3055,3055,23
20230728,121800,1202390230,3055,3050,3055,3050,172
20230728,121700,1201865600,3055,3050,3055,3050,2
20230728,121600,1201859495,3055,3055,3055,3055,497
20230728,121500,1200341160,3055,3050,3055,3050,1003
20230728,121400,1197282000,3055,3055,3055,3055,0
20230728,121300,1197282000,3055,3055,3055,3055,504
20230728,121200,1195742280,3055,3050,3055,3050,1429
20230728,121100,1191383820,3055,3050,3055,3050,23
20230728,121000,1191313665,3055,3055,3055,3050,250
20230728,120900,1190550915,3055,3055,3055,3050,13
20230728,120800,1190511215,3055,3055,3055,3055,0
20230728,120700,1190511215,3055,3050,3055,3050,11
20230728,120600,1190477660,3055,3055,3055,3055,333
20230728,120500,1189460345,3055,3050,3055,3050,1983
20230728,120400,1183405280,3055,3055,3055,3055,182
20230728,120300,1182849270,3055,3055,3055,3055,0
20230728,120200,1182849270,3055,3055,3055,3055,2116
20230728,120100,1176384890,3055,3055,3055,3055,0
20230728,120000,1176384890,3055,3050,3055,3050,1169
20230728,115900,1172819435,3055,3055,3055,3055,0
20230728,115800,1172819435,3055,3055,3055,3055,11
20230728,115700,1172785830,3055,3055,3055,3050,45
20230728,115600,1172648455,3055,3055,3055,3055,10
20230728,115500,1172617905,3055,3055,3055,3055,0
20230728,115400,1172617905,3055,3055,3055,3055,9
20230728,115300,1172590410,3055,3050,3055,3050,613
20230728,115200,1170720460,3055,3055,3055,3055,0
20230728,115100,1170720460,3055,3055,3055,3055,0
20230728,115000,1170720460,3055,3055,3055,3055,0
20230728,114900,1170720460,3055,3055,3055,3055,100
20230728,114800,1170414960,3055,3055,3055,3050,186
20230728,114700,1169847155,3060,3055,3060,3055,4
20230728,114600,1169834930,3060,3060,3060,3060,0
20230728,114500,1169834930,3060,3060,3060,3060,0
20230728,114400,1169834930,3060,3055,3060,3055,71
20230728,114300,1169618020,3060,3060,3060,3060,0
20230728,114200,1169618020,3060,3060,3060,3060,850
20230728,114100,1167017020,3060,3060,3060,3060,10
20230728,114000,1166986420,3060,3060,3060,3050,2007
20230728,113900,1160865000,3050,3060,3060,3050,60
20230728,113800,1160681600,3060,3060,3060,3060,0
20230728,113700,1160681600,3060,3060,3060,3060,510
20230728,113600,1159121000,3060,3050,3060,3050,8
20230728,113500,1159096590,3060,3060,3060,3060,0
20230728,113400,1159096590,3060,3060,3060,3060,0
20230728,113300,1159096590,3060,3060,3060,3050,452
20230728,113200,1157713480,3060,3060,3060,3060,0
20230728,113100,1157713480,3060,3060,3060,3060,0
20230728,113000,1157713480,3060,3055,3060,3055,1148
20230728,112900,1154206335,3060,3060,3060,3060,0
20230728,112800,1154206335,3060,3045,3060,3040,2269
20230728,112700,1147284220,3055,3055,3055,3055,0
20230728,112600,1147284220,3055,3045,3055,3045,4
20230728,112500,1147272020,3055,3050,3055,3040,1367
20230728,112400,1143110380,3050,3050,3050,3050,300
20230728,112300,1142195380,3055,3055,3055,3055,150
20230728,112200,1141737130,3055,3055,3055,3055,20
20230728,112100,1141676030,3055,3055,3055,3045,270
20230728,112000,1140852180,3060,3060,3060,3060,300
20230728,111900,1139934180,3060,3055,3060,3055,62
20230728,111800,1139744760,3060,3045,3060,3045,3
20230728,111700,1139735595,3060,3055,3060,3055,1038
20230728,111600,1136564490,3055,3055,3055,3055,300
20230728,111500,1135647990,3055,3050,3055,3050,2000
20230728,111400,1129542405,3050,3045,3050,3045,1846
20230728,111300,1123920325,3055,3055,3055,3055,2
20230728,111200,1123914215,3055,3055,3055,3045,314
20230728,111100,1122956720,3050,3050,3055,3050,1185
20230728,111000,1119342440,3055,3055,3055,3050,1676
20230728,110900,1114224760,3060,3060,3060,3060,122
20230728,110800,1113851440,3065,3065,3065,3065,3
20230728,110700,1113842245,3065,3065,3065,3065,0
20230728,110600,1113842245,3065,3065,3065,3065,0
20230728,110500,1113842245,3065,3065,3065,3065,527
20230728,110400,1112226990,3070,3065,3070,3060,5946
20230728,110300,1094025150,3070,3065,3070,3065,1530
20230728,110200,1089335690,3070,3065,3070,3065,2302
20230728,110100,1082279805,3070,3065,3070,3065,252
20230728,110000,1081507415,3070,3065,3070,3065,38
20230728,105900,1081390930,3070,3065,3070,3065,1719
20230728,105800,1076122130,3070,3070,3070,3065,25
20230728,105700,1076045490,3070,3065,3070,3065,1908
20230728,105600,1070197435,3070,3070,3070,3070,0
20230728,105500,1070197435,3070,3065,3070,3065,1001
20230728,105400,1067129365,3070,3070,3070,3070,336
20230728,105300,1066097845,3070,3070,3070,3060,3537
20230728,105200,1055257085,3065,3065,3070,3065,19
20230728,105100,1055198825,3070,3060,3070,3060,1422
20230728,105000,1050847490,3070,3065,3070,3065,3018
20230728,104900,1041597125,3070,3065,3070,3065,2101
20230728,104800,1035157300,3065,3065,3065,3060,1049
20230728,104700,1031942355,3065,3065,3065,3060,220
20230728,104600,1031268805,3065,3065,3065,3060,1005
20230728,104500,1028188485,3065,3065,3065,3055,395
20230728,104400,1026978710,3070,3055,3070,3055,5
20230728,104300,1026963420,3070,3065,3070,3055,521
20230728,104200,1025366610,3070,3065,3070,3065,4505
20230728,104100,1011558780,3065,3055,3065,3055,3
20230728,104000,1011549600,3055,3055,3055,3055,6
20230728,103900,1011531270,3055,3050,3055,3050,38
20230728,103800,1011415305,3055,3050,3055,3050,224
20230728,103700,1010732095,3055,3055,3055,3055,2
20230728,103600,1010725985,3055,3060,3065,3055,2306
20230728,103500,1003674590,3075,3075,3075,3075,227
20230728,103400,1002976565,3075,3065,3075,3065,451
20230728,103300,1001594130,3080,3080,3080,3065,2387
20230728,103200,994249270,3080,3075,3080,3065,3799
20230728,103100,982571625,3075,3070,3075,3070,473
20230728,103000,981119405,3070,3065,3075,3065,486
20230728,102900,979628555,3075,3075,3075,3070,220
20230728,102800,978952210,3080,3065,3080,3060,8513
20230728,102700,952777465,3070,3060,3070,3060,1238
20230728,102600,948984625,3060,3060,3060,3060,8
20230728,102500,948960145,3060,3060,3060,3055,65
20230728,102400,948761260,3060,3050,3060,3050,1061
20230728,102300,945521050,3050,3055,3055,3050,40
20230728,102200,945398950,3055,3050,3055,3050,348
20230728,102100,944337390,3050,3050,3050,3050,10
20230728,102000,944306890,3050,3050,3050,3050,160
20230728,101900,943818890,3050,3045,3050,3045,7133
20230728,101800,922066325,3045,3045,3045,3045,159
20230728,101700,921582170,3045,3045,3045,3045,469
20230728,101600,920154065,3045,3040,3045,3040,924
20230728,101500,917345100,3040,3040,3040,3040,0
20230728,101400,917345100,3040,3040,3040,3025,546
20230728,101300,915692185,3040,3025,3040,3025,7
20230728,101200,915670985,3035,3035,3035,3035,2046
20230728,101100,909461375,3025,3035,3035,3025,14905
20230728,101000,864345930,3040,3040,3040,3035,1423
20230728,100900,860026010,3045,3040,3045,3040,485
20230728,100800,858551185,3045,3040,3045,3040,448
20230728,100700,857188495,3045,3045,3045,3045,0
20230728,100600,857188495,3045,3035,3045,3035,18744
20230728,100500,800231730,3035,3025,3035,3025,2286
20230728,100400,793305395,3035,3035,3035,3035,0
20230728,100300,793305395,3035,3035,3035,3035,0
20230728,100200,793305395,3035,3025,3035,3020,802
20230728,100100,790881275,3040,3030,3040,3030,1010
20230728,100000,787815960,3035,3030,3035,3030,494
20230728,095900,786319130,3030,3025,3035,3025,4960
20230728,095800,771295405,3025,3025,3025,3020,619
20230728,095700,769423325,3030,3020,3030,3020,1882
20230728,095600,763739675,3030,3030,3030,3030,0
20230728,095500,763739675,3030,3020,3030,3020,3167
20230728,095400,754175325,3030,3030,3030,3030,0
20230728,095300,754175325,3030,3030,3030,3030,0
20230728,095200,754175325,3030,3030,3030,3030,110
20230728,095100,753842025,3030,3025,3030,3025,484
20230728,095000,752377920,3025,3020,3030,3010,3573
20230728,094900,741609295,3030,3020,3030,3020,161
20230728,094800,741123065,3030,3020,3030,3020,3487
20230728,094700,730592305,3030,3020,3030,3020,72
20230728,094600,730374845,3030,3030,3030,3025,1708
20230728,094500,725208125,3035,3035,3035,3025,1230
20230728,094400,721482075,3035,3035,3040,3035,1204
20230728,094300,717827420,3035,3030,3035,3030,534
20230728,094200,716208120,3040,3035,3040,3035,350
20230728,094100,715145620,3040,3030,3040,3030,1647
20230728,094000,710154165,3040,3030,3040,3030,301
20230728,093900,709242125,3040,3035,3040,3035,31
20230728,093800,709148035,3040,3050,3050,3035,363
20230728,093700,708045980,3050,3055,3055,3050,2
20230728,093600,708039875,3055,3050,3055,3050,4827
20230728,093500,693316935,3050,3045,3050,3045,3939
20230728,093400,681303485,3050,3035,3050,3030,2655
20230728,093300,673231130,3045,3045,3045,3040,1520
20230728,093200,668609055,3040,3040,3040,3035,4856
20230728,093100,653862380,3040,3035,3040,3035,1531
20230728,093000,649208145,3040,3030,3040,3030,898
20230728,092900,646482365,3035,3025,3040,3025,8208
20230728,092800,621561345,3030,3025,3030,3025,1395
20230728,092700,617341325,3030,3025,3030,3020,1855
20230728,092600,611724780,3025,3030,3035,3025,9866
20230728,092500,581855855,3035,3025,3035,3025,4249
20230728,092400,568983780,3030,3035,3035,3025,327
20230728,092300,567993040,3030,3030,3035,3025,6924
20230728,092200,547036925,3030,3030,3035,3030,3032
20230728,092100,537848450,3030,3025,3040,3025,11553
20230728,092000,502784485,3035,3030,3035,3025,2065
20230728,091900,496528225,3035,3030,3040,3025,3982
20230728,091800,484450375,3035,3040,3045,3030,2032
20230728,091700,478273300,3045,3035,3045,3030,7248
20230728,091600,456243475,3040,3050,3050,3035,2929
20230728,091500,447335895,3055,3050,3055,3040,612
20230728,091400,445470175,3065,3055,3080,3045,9644
20230728,091300,415821055,3075,3035,3085,3030,62683
20230728,091200,223404195,3035,3015,3035,3015,8197
20230728,091100,198618970,3020,3020,3025,3010,4583
20230728,091000,184765125,3025,3015,3025,3015,1387
20230728,090900,180575125,3025,3020,3025,3010,30
20230728,090800,180484540,3010,3015,3035,3005,10380
20230728,090700,149127860,3010,2995,3010,2995,4982
20230728,090600,134165465,2995,2990,3005,2990,668
20230728,090500,132162480,2990,2980,2990,2980,243
20230728,090400,131438140,2980,2975,2980,2965,9969
20230728,090300,101859620,2975,2980,2980,2965,3219
20230728,090200,92292190,2980,2975,2980,2965,8777
20230728,090100,66236935,2980,2985,2985,2980,722
20230728,090000,64083275,2985,2970,2985,2970,21156