KissMeData/033100/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,2757105830,19830,19830,19830,19830,4742
20230728,190500,2757105830,19830,19830,19830,19830,0
20230728,190400,2757105830,19830,19830,19830,19830,0
20230728,190300,2757105830,19830,19830,19830,19830,0
20230728,190200,2757105830,19830,19830,19830,19830,0
20230728,190100,2757105830,19830,19830,19830,19830,0
20230728,190000,2757105830,19830,19830,19830,19830,0
20230728,185900,2757105830,19830,19830,19830,19830,0
20230728,185800,2757105830,19830,19830,19830,19830,0
20230728,185700,2757105830,19830,19830,19830,19830,0
20230728,185600,2757105830,19830,19830,19830,19830,0
20230728,185500,2757105830,19830,19830,19830,19830,0
20230728,185400,2757105830,19830,19830,19830,19830,0
20230728,185300,2757105830,19830,19830,19830,19830,0
20230728,185200,2757105830,19830,19830,19830,19830,0
20230728,185100,2757105830,19830,19830,19830,19830,0
20230728,185000,2757105830,19830,19830,19830,19830,0
20230728,184900,2757105830,19830,19830,19830,19830,0
20230728,184800,2757105830,19830,19830,19830,19830,0
20230728,184700,2757105830,19830,19830,19830,19830,0
20230728,184600,2757105830,19830,19830,19830,19830,0
20230728,184500,2757105830,19830,19830,19830,19830,0
20230728,184400,2757105830,19830,19830,19830,19830,0
20230728,184300,2757105830,19830,19830,19830,19830,0
20230728,184200,2757105830,19830,19830,19830,19830,0
20230728,184100,2757105830,19830,19830,19830,19830,0
20230728,184000,2757105830,19830,19830,19830,19830,0
20230728,183900,2757105830,19830,19830,19830,19830,0
20230728,183800,2757105830,19830,19830,19830,19830,0
20230728,183700,2757105830,19830,19830,19830,19830,0
20230728,183600,2757105830,19830,19830,19830,19830,4742
20230728,183500,2757105830,19830,19830,19830,19830,0
20230728,183400,2757105830,19830,19830,19830,19830,0
20230728,183300,2757105830,19830,19830,19830,19830,0
20230728,183200,2757105830,19830,19830,19830,19830,0
20230728,183100,2757105830,19830,19830,19830,19830,0
20230728,183000,2757105830,19830,19830,19830,19830,0
20230728,182900,2757105830,19830,19830,19830,19830,0
20230728,182800,2757105830,19830,19830,19830,19830,0
20230728,182700,2757105830,19830,19830,19830,19830,0
20230728,182600,2757105830,19830,19830,19830,19830,0
20230728,182500,2757105830,19830,19830,19830,19830,0
20230728,182400,2757105830,19830,19830,19830,19830,0
20230728,182300,2757105830,19830,19830,19830,19830,0
20230728,182200,2757105830,19830,19830,19830,19830,0
20230728,182100,2757105830,19830,19830,19830,19830,0
20230728,182000,2757105830,19830,19830,19830,19830,0
20230728,181900,2757105830,19830,19830,19830,19830,0
20230728,181800,2757105830,19830,19830,19830,19830,0
20230728,181700,2757105830,19830,19830,19830,19830,0
20230728,181600,2757105830,19830,19830,19830,19830,0
20230728,181500,2757105830,19830,19830,19830,19830,0
20230728,181400,2757105830,19830,19830,19830,19830,0
20230728,181300,2757105830,19830,19830,19830,19830,0
20230728,181200,2757105830,19830,19830,19830,19830,0
20230728,181100,2757105830,19830,19830,19830,19830,0
20230728,181000,2757105830,19830,19830,19830,19830,0
20230728,180900,2757105830,19830,19830,19830,19830,0
20230728,180800,2757105830,19830,19830,19830,19830,0
20230728,180700,2757105830,19830,19830,19830,19830,0
20230728,180600,2757105830,19830,19830,19830,19830,4742
20230728,180500,2757105830,19830,19830,19830,19830,0
20230728,180400,2757105830,19830,19830,19830,19830,0
20230728,180300,2757105830,19830,19830,19830,19830,0
20230728,180200,2757105830,19830,19830,19830,19830,0
20230728,180100,2757105830,19830,19830,19830,19830,0
20230728,180000,2757105830,19830,19830,19830,19830,0
20230728,175900,2757105830,19830,19830,19830,19830,0
20230728,175800,2757105830,19830,19830,19830,19830,0
20230728,175700,2757105830,19830,19830,19830,19830,0
20230728,175600,2757105830,19830,19830,19830,19830,0
20230728,175500,2757105830,19830,19830,19830,19830,0
20230728,175400,2757105830,19830,19830,19830,19830,0
20230728,175300,2757105830,19830,19830,19830,19830,0
20230728,175200,2757105830,19830,19830,19830,19830,0
20230728,175100,2757105830,19830,19830,19830,19830,0
20230728,175000,2757105830,19830,19830,19830,19830,0
20230728,174900,2757105830,19830,19830,19830,19830,0
20230728,174800,2757105830,19830,19830,19830,19830,0
20230728,174700,2757105830,19830,19830,19830,19830,0
20230728,174600,2757105830,19830,19830,19830,19830,0
20230728,174500,2757105830,19830,19830,19830,19830,0
20230728,174400,2757105830,19830,19830,19830,19830,0
20230728,174300,2757105830,19830,19830,19830,19830,0
20230728,174200,2757105830,19830,19830,19830,19830,0
20230728,174100,2757105830,19830,19830,19830,19830,0
20230728,174000,2757105830,19830,19830,19830,19830,0
20230728,173900,2757105830,19830,19830,19830,19830,0
20230728,173800,2757105830,19830,19830,19830,19830,0
20230728,173700,2757105830,19830,19830,19830,19830,0
20230728,173600,2757105830,19830,19830,19830,19830,4742
20230728,173500,2757105830,19830,19830,19830,19830,0
20230728,173400,2757105830,19830,19830,19830,19830,0
20230728,173300,2757105830,19830,19830,19830,19830,0
20230728,173200,2757105830,19830,19830,19830,19830,0
20230728,173100,2757105830,19830,19830,19830,19830,0
20230728,173000,2757105830,19830,19830,19830,19830,0
20230728,172900,2757105830,19830,19830,19830,19830,0
20230728,172800,2757105830,19830,19830,19830,19830,0
20230728,172700,2757105830,19830,19830,19830,19830,0
20230728,172600,2757105830,19830,19830,19830,19830,0
20230728,172500,2757105830,19830,19830,19830,19830,0
20230728,172400,2757105830,19830,19830,19830,19830,0
20230728,172300,2757105830,19830,19830,19830,19830,0
20230728,172200,2757105830,19830,19830,19830,19830,0
20230728,172100,2757105830,19830,19830,19830,19830,0
20230728,172000,2757105830,19830,19830,19830,19830,0
20230728,171900,2757105830,19830,19830,19830,19830,0
20230728,171800,2757105830,19830,19830,19830,19830,0
20230728,171700,2757105830,19830,19830,19830,19830,0
20230728,171600,2757105830,19830,19830,19830,19830,0
20230728,171500,2757105830,19830,19830,19830,19830,0
20230728,171400,2757105830,19830,19830,19830,19830,0
20230728,171300,2757105830,19830,19830,19830,19830,0
20230728,171200,2757105830,19830,19830,19830,19830,0
20230728,171100,2757105830,19830,19830,19830,19830,0
20230728,171000,2757105830,19830,19830,19830,19830,0
20230728,170900,2757105830,19830,19830,19830,19830,0
20230728,170800,2757105830,19830,19830,19830,19830,0
20230728,170700,2757105830,19830,19830,19830,19830,0
20230728,170600,2757105830,19830,19830,19830,19830,4742
20230728,170500,2757105830,19830,19830,19830,19830,0
20230728,170400,2757105830,19830,19830,19830,19830,0
20230728,170300,2757105830,19830,19830,19830,19830,0
20230728,170200,2757105830,19830,19830,19830,19830,0
20230728,170100,2757105830,19830,19830,19830,19830,0
20230728,170000,2757105830,19830,19830,19830,19830,0
20230728,165900,2757105830,19830,19830,19830,19830,0
20230728,165800,2757105830,19830,19830,19830,19830,0
20230728,165700,2757105830,19830,19830,19830,19830,0
20230728,165600,2757105830,19830,19830,19830,19830,0
20230728,165500,2757105830,19830,19830,19830,19830,0
20230728,165400,2757105830,19830,19830,19830,19830,0
20230728,165300,2757105830,19830,19830,19830,19830,0
20230728,165200,2757105830,19830,19830,19830,19830,0
20230728,165100,2757105830,19830,19830,19830,19830,0
20230728,165000,2757105830,19830,19830,19830,19830,0
20230728,164900,2757105830,19830,19830,19830,19830,0
20230728,164800,2757105830,19830,19830,19830,19830,0
20230728,164700,2757105830,19830,19830,19830,19830,0
20230728,164600,2757105830,19830,19830,19830,19830,0
20230728,164500,2757105830,19830,19830,19830,19830,0
20230728,164400,2757105830,19830,19830,19830,19830,0
20230728,164300,2757105830,19830,19830,19830,19830,0
20230728,164200,2757105830,19830,19830,19830,19830,0
20230728,164100,2757105830,19830,19830,19830,19830,0
20230728,164000,2757105830,19830,19830,19830,19830,0
20230728,163900,2757105830,19830,19830,19830,19830,0
20230728,163800,2757105830,19830,19830,19830,19830,0
20230728,163700,2757105830,19830,19830,19830,19830,0
20230728,163600,2757105830,19830,19830,19830,19830,4742
20230728,163500,2757105830,19830,19830,19830,19830,0
20230728,163400,2757105830,19830,19830,19830,19830,0
20230728,163300,2757105830,19830,19830,19830,19830,0
20230728,163200,2757105830,19830,19830,19830,19830,0
20230728,163100,2757105830,19830,19830,19830,19830,0
20230728,163000,2757105830,19830,19830,19830,19830,0
20230728,162900,2757105830,19830,19830,19830,19830,0
20230728,162800,2757105830,19830,19830,19830,19830,0
20230728,162700,2757105830,19830,19830,19830,19830,0
20230728,162600,2757105830,19830,19830,19830,19830,0
20230728,162500,2757105830,19830,19830,19830,19830,0
20230728,162400,2757105830,19830,19830,19830,19830,0
20230728,162300,2757105830,19830,19830,19830,19830,0
20230728,162200,2757105830,19830,19830,19830,19830,0
20230728,162100,2757105830,19830,19830,19830,19830,0
20230728,162000,2757105830,19830,19830,19830,19830,0
20230728,161900,2757105830,19830,19830,19830,19830,0
20230728,161800,2757105830,19830,19830,19830,19830,0
20230728,161700,2757105830,19830,19830,19830,19830,0
20230728,161600,2757105830,19830,19830,19830,19830,0
20230728,161500,2757105830,19830,19830,19830,19830,0
20230728,161400,2757105830,19830,19830,19830,19830,0
20230728,161300,2757105830,19830,19830,19830,19830,0
20230728,161200,2757105830,19830,19830,19830,19830,0
20230728,161100,2757105830,19830,19830,19830,19830,0
20230728,161000,2757105830,19830,19830,19830,19830,0
20230728,160900,2757105830,19830,19830,19830,19830,0
20230728,160800,2757105830,19830,19830,19830,19830,0
20230728,160700,2757105830,19830,19830,19830,19830,0
20230728,160600,2757105830,19830,19830,19830,19830,4742
20230728,160500,2757105830,19830,19830,19830,19830,0
20230728,160400,2757105830,19830,19830,19830,19830,0
20230728,160300,2757105830,19830,19830,19830,19830,0
20230728,160200,2757105830,19830,19830,19830,19830,0
20230728,160100,2757105830,19830,19830,19830,19830,0
20230728,160000,2757105830,19830,19830,19830,19830,0
20230728,155900,2757105830,19830,19830,19830,19830,0
20230728,155800,2757105830,19830,19830,19830,19830,0
20230728,155700,2757105830,19830,19830,19830,19830,0
20230728,155600,2757105830,19830,19830,19830,19830,0
20230728,155500,2757105830,19830,19830,19830,19830,0
20230728,155400,2757105830,19830,19830,19830,19830,0
20230728,155300,2757105830,19830,19830,19830,19830,0
20230728,155200,2757105830,19830,19830,19830,19830,0
20230728,155100,2757105830,19830,19830,19830,19830,0
20230728,155000,2757105830,19830,19830,19830,19830,0
20230728,154900,2757105830,19830,19830,19830,19830,0
20230728,154800,2757105830,19830,19830,19830,19830,0
20230728,154700,2757105830,19830,19830,19830,19830,0
20230728,154600,2757105830,19830,19830,19830,19830,0
20230728,154500,2757105830,19830,19830,19830,19830,0
20230728,154400,2757105830,19830,19830,19830,19830,0
20230728,154300,2757105830,19830,19830,19830,19830,0
20230728,154200,2757105830,19830,19830,19830,19830,0
20230728,154100,2757105830,19830,19830,19830,19830,0
20230728,154000,2757105830,19830,19830,19830,19830,0
20230728,153900,2757105830,19830,19830,19830,19830,0
20230728,153800,2757105830,19830,19830,19830,19830,0
20230728,153700,2757105830,19830,19830,19830,19830,0
20230728,153600,2757105830,19830,19830,19830,19830,4742
20230728,153500,2757105830,19830,19830,19830,19830,0
20230728,153400,2757105830,19830,19830,19830,19830,0
20230728,153300,2757105830,19830,19830,19830,19830,0
20230728,153200,2757105830,19830,19830,19830,19830,0
20230728,153100,2757105830,19830,19830,19830,19830,0
20230728,153000,2757105830,19830,19830,19830,19830,4742
20230728,152900,2663071970,19830,19830,19830,19830,0
20230728,152800,2663071970,19830,19830,19830,19830,0
20230728,152700,2663071970,19830,19830,19830,19830,0
20230728,152600,2663071970,19830,19830,19830,19830,0
20230728,152500,2663071970,19830,19830,19830,19830,0
20230728,152400,2663071970,19830,19830,19830,19830,0
20230728,152300,2663071970,19830,19830,19830,19830,0
20230728,152200,2663071970,19830,19830,19830,19830,0
20230728,152100,2663071970,19830,19830,19830,19830,0
20230728,152000,2663071970,19830,19830,19830,19830,0
20230728,151900,2663071970,19830,19840,19840,19820,335
20230728,151800,2656428900,19820,19820,19840,19820,68
20230728,151700,2655080120,19840,19840,19850,19840,217
20230728,151600,2650774370,19840,19840,19840,19840,162
20230728,151500,2647560290,19830,19820,19830,19820,1250
20230728,151400,2622777660,19820,19820,19820,19820,122
20230728,151300,2620359620,19830,19800,19830,19790,156
20230728,151200,2617269530,19830,19800,19830,19800,192
20230728,151100,2613463850,19800,19770,19800,19770,1117
20230728,151000,2591357390,19790,19760,19790,19760,130
20230728,150900,2588785320,19780,19760,19780,19760,329
20230728,150800,2582281840,19760,19760,19780,19750,246
20230728,150700,2577419610,19780,19810,19810,19760,1410
20230728,150600,2549527860,19800,19820,19820,19800,246
20230728,150500,2544655760,19820,19820,19830,19800,355
20230728,150400,2537624280,19800,19830,19830,19800,288
20230728,150300,2531917000,19830,19820,19830,19820,309
20230728,150200,2525792420,19820,19830,19840,19820,339
20230728,150100,2519069510,19830,19830,19840,19830,205
20230728,150000,2515003050,19840,19840,19840,19830,176
20230728,145900,2511511220,19840,19840,19840,19840,310
20230728,145800,2505360820,19840,19830,19840,19830,318
20230728,145700,2499052160,19830,19830,19840,19820,580
20230728,145600,2487548440,19830,19820,19830,19820,572
20230728,145500,2476209610,19830,19820,19830,19820,257
20230728,145400,2471114500,19820,19830,19830,19820,246
20230728,145300,2466236570,19820,19830,19830,19820,105
20230728,145200,2464154670,19840,19850,19850,19830,248
20230728,145100,2459234080,19840,19850,19850,19840,291
20230728,145000,2453458780,19840,19830,19850,19830,393
20230728,144900,2445662590,19830,19830,19830,19830,65
20230728,144800,2444373640,19820,19830,19830,19820,122
20230728,144700,2441954400,19820,19830,19830,19820,190
20230728,144600,2438186740,19820,19800,19820,19800,376
20230728,144500,2430737060,19800,19790,19800,19780,375
20230728,144400,2423316310,19820,19830,19830,19790,509
20230728,144300,2413236170,19810,19810,19810,19800,98
20230728,144200,2411294830,19810,19820,19830,19800,823
20230728,144100,2394994520,19830,19830,19830,19830,126
20230728,144000,2392495940,19830,19830,19830,19810,118
20230728,143900,2390156020,19830,19810,19830,19810,124
20230728,143800,2387698900,19820,19810,19830,19810,2115
20230728,143700,2345784260,19810,19820,19820,19790,522
20230728,143600,2335447670,19810,19810,19820,19810,102
20230728,143500,2333426250,19810,19810,19810,19800,289
20230728,143400,2327702910,19820,19810,19820,19800,529
20230728,143300,2317223730,19810,19810,19820,19810,248
20230728,143200,2312309680,19820,19820,19820,19810,183
20230728,143100,2308683660,19820,19840,19850,19810,154
20230728,143000,2305629450,19850,19850,19870,19830,364
20230728,142900,2298401010,19870,19880,19880,19830,83
20230728,142800,2296751680,19880,19880,19880,19830,604
20230728,142700,2284760150,19880,19900,19910,19880,584
20230728,142600,2273147430,19910,19910,19910,19890,473
20230728,142500,2263733590,19910,19910,19910,19910,327
20230728,142400,2257223020,19910,19920,19920,19910,252
20230728,142300,2252204000,19910,19900,19910,19900,121
20230728,142200,2249795530,19910,19900,19910,19900,166
20230728,142100,2246491340,19910,19900,19920,19900,427
20230728,142000,2237989810,19900,19910,19910,19900,225
20230728,141900,2233510530,19900,19920,19920,19890,402
20230728,141800,2225507590,19920,19920,19920,19910,470
20230728,141700,2216147610,19920,19910,19920,19910,465
20230728,141600,2206888840,19910,19900,19910,19890,496
20230728,141500,2197017610,19890,19890,19890,19890,27
20230728,141400,2196480580,19900,19880,19900,19870,110
20230728,141300,2194293770,19860,19870,19900,19860,550
20230728,141200,2183363960,19870,19860,19890,19860,169
20230728,141100,2180005750,19880,19890,19900,19880,301
20230728,141000,2174018440,19900,19890,19900,19890,112
20230728,140900,2171790160,19890,19870,19890,19870,17
20230728,140800,2171452340,19900,19870,19900,19820,269
20230728,140700,2166101470,19870,19880,19880,19870,145
20230728,140600,2163219740,19820,19850,19880,19820,208
20230728,140500,2159089110,19850,19880,19880,19850,285
20230728,140400,2153426030,19880,19870,19880,19860,60
20230728,140300,2152233650,19880,19900,19900,19880,176
20230728,140200,2148732990,19890,19900,19900,19880,372
20230728,140100,2141331890,19900,19890,19900,19890,146
20230728,140000,2138427170,19880,19890,19900,19880,989
20230728,135900,2118754690,19880,19870,19880,19870,488
20230728,135800,2109055740,19860,19870,19870,19860,113
20230728,135700,2106811030,19870,19850,19870,19850,95
20230728,135600,2104923630,19850,19870,19870,19850,138
20230728,135500,2102182570,19870,19860,19870,19850,127
20230728,135400,2099659690,19870,19860,19870,19860,87
20230728,135300,2097931200,19860,19860,19870,19860,176
20230728,135200,2094435060,19870,19870,19870,19860,210
20230728,135100,2090262910,19880,19870,19880,19800,129
20230728,135000,2087701130,19880,19870,19880,19870,106
20230728,134900,2085594210,19870,19880,19880,19870,145
20230728,134800,2082711640,19880,19870,19880,19870,371
20230728,134700,2075336680,19870,19880,19880,19800,524
20230728,134600,2064923350,19880,19870,19880,19870,411
20230728,134500,2056754830,19870,19800,19870,19800,3118
20230728,134400,1994937360,19800,19810,19810,19800,72
20230728,134300,1993511710,19810,19800,19810,19800,258
20230728,134200,1988402030,19810,19810,19820,19810,119
20230728,134100,1986044630,19810,19810,19810,19810,120
20230728,134000,1983667430,19810,19820,19820,19810,117
20230728,133900,1981348500,19820,19820,19830,19820,226
20230728,133800,1976868380,19820,19830,19830,19820,114
20230728,133700,1974608360,19830,19830,19840,19830,414
20230728,133600,1966398170,19840,19830,19840,19830,293
20230728,133500,1960587230,19840,19830,19840,19830,256
20230728,133400,1955510740,19820,19820,19820,19820,145
20230728,133300,1952636840,19820,19780,19830,19780,130
20230728,133200,1950059350,19830,19830,19830,19820,555
20230728,133100,1939053710,19830,19830,19840,19830,477
20230728,133000,1929592690,19830,19760,19830,19760,2457
20230728,132900,1880964590,19760,19730,19770,19730,3089
20230728,132800,1819965310,19730,19720,19730,19720,280
20230728,132700,1814441920,19710,19730,19730,19710,141
20230728,132600,1811661170,19720,19690,19720,19690,1736
20230728,132500,1777448120,19690,19650,19690,19650,1059
20230728,132400,1756620660,19650,19640,19650,19640,83
20230728,132300,1754989820,19640,19650,19650,19640,118
20230728,132200,1752671720,19650,19640,19650,19640,117
20230728,132100,1750373230,19640,19640,19640,19640,695
20230728,132000,1736723430,19650,19640,19660,19640,163
20230728,131900,1733520010,19640,19650,19650,19640,30
20230728,131800,1732930680,19650,19650,19650,19650,177
20230728,131700,1729452630,19650,19650,19650,19650,0
20230728,131600,1729452630,19650,19650,19650,19650,30
20230728,131500,1728863130,19650,19640,19650,19640,8
20230728,131400,1728705990,19650,19650,19650,19650,50
20230728,131300,1727723490,19640,19640,19640,19640,0
20230728,131200,1727723490,19640,19640,19640,19640,200
20230728,131100,1723795490,19650,19640,19650,19640,143
20230728,131000,1720985770,19650,19650,19650,19650,0
20230728,130900,1720985770,19650,19650,19650,19650,27
20230728,130800,1720455220,19660,19650,19660,19650,464
20230728,130700,1711337610,19660,19660,19660,19650,69
20230728,130600,1709981520,19660,19660,19660,19660,40
20230728,130500,1709195120,19660,19660,19660,19660,5
20230728,130400,1709096820,19650,19650,19650,19650,235
20230728,130300,1704479070,19640,19640,19640,19640,142
20230728,130200,1701690190,19630,19630,19630,19630,184
20230728,130100,1698078270,19620,19620,19620,19620,0
20230728,130000,1698078270,19620,19640,19640,19620,2
20230728,125900,1698039010,19640,19650,19650,19640,64
20230728,125800,1696781860,19640,19640,19640,19640,216
20230728,125700,1692539620,19620,19620,19620,19620,1
20230728,125600,1692520000,19620,19630,19630,19620,64
20230728,125500,1691264270,19630,19620,19630,19620,136
20230728,125400,1688594930,19610,19610,19610,19610,0
20230728,125300,1688594930,19610,19610,19610,19610,7
20230728,125200,1688457660,19600,19600,19600,19600,44
20230728,125100,1687595260,19630,19600,19630,19600,90
20230728,125000,1685830850,19600,19620,19620,19600,1133
20230728,124900,1663604640,19630,19630,19630,19630,20
20230728,124800,1663212040,19620,19620,19620,19620,11
20230728,124700,1662996220,19620,19640,19640,19620,28
20230728,124600,1662446460,19620,19630,19630,19620,135
20230728,124500,1659796510,19630,19630,19630,19630,74
20230728,124400,1658343890,19640,19630,19640,19630,7
20230728,124300,1658206470,19650,19630,19650,19630,27
20230728,124200,1657676240,19630,19640,19650,19630,153
20230728,124100,1654671200,19640,19640,19640,19640,0
20230728,124000,1654671200,19640,19640,19640,19640,58
20230728,123900,1653532080,19630,19630,19630,19630,51
20230728,123800,1652530950,19650,19650,19650,19650,19
20230728,123700,1652157600,19650,19650,19650,19620,1315
20230728,123600,1626336450,19650,19650,19650,19650,76
20230728,123500,1624843050,19650,19650,19650,19650,0
20230728,123400,1624843050,19650,19650,19650,19650,21
20230728,123300,1624430400,19650,19650,19650,19650,10
20230728,123200,1624233900,19650,19640,19650,19640,136
20230728,123100,1621561830,19630,19630,19630,19630,53
20230728,123000,1620521440,19630,19630,19630,19620,96
20230728,122900,1618637460,19630,19650,19650,19630,83
20230728,122800,1617006730,19630,19630,19630,19630,46
20230728,122700,1616103750,19620,19620,19620,19620,0
20230728,122600,1616103750,19620,19630,19640,19620,446
20230728,122500,1607349300,19640,19630,19640,19620,18
20230728,122400,1606995830,19620,19620,19620,19620,99
20230728,122300,1605053450,19620,19640,19640,19620,65
20230728,122200,1603777980,19640,19630,19640,19620,1389
20230728,122100,1576513330,19630,19630,19630,19630,11
20230728,122000,1576297400,19630,19630,19630,19630,45
20230728,121900,1575414050,19640,19640,19640,19640,19
20230728,121800,1575040890,19640,19650,19650,19640,42
20230728,121700,1574215890,19650,19660,19660,19650,17
20230728,121600,1573881830,19660,19660,19660,19660,15
20230728,121500,1573586930,19660,19660,19660,19660,0
20230728,121400,1573586930,19660,19670,19670,19660,17
20230728,121300,1573252610,19670,19670,19670,19660,67
20230728,121200,1571935220,19660,19660,19660,19660,199
20230728,121100,1568022880,19660,19660,19660,19660,61
20230728,121000,1566823620,19660,19660,19660,19660,15
20230728,120900,1566528720,19630,19650,19660,19630,63
20230728,120800,1565290850,19630,19640,19640,19630,274
20230728,120700,1559912070,19650,19650,19650,19650,153
20230728,120600,1556905620,19650,19650,19650,19650,15
20230728,120500,1556610870,19650,19650,19650,19650,184
20230728,120400,1552995270,19650,19660,19660,19650,315
20230728,120300,1546805370,19650,19650,19650,19650,50
20230728,120200,1545822870,19660,19660,19660,19660,0
20230728,120100,1545822870,19660,19670,19670,19660,18
20230728,120000,1545468840,19670,19670,19670,19670,17
20230728,115900,1545134450,19670,19670,19670,19670,0
20230728,115800,1545134450,19670,19670,19670,19670,20
20230728,115700,1544741050,19670,19670,19670,19670,191
20230728,115600,1540984080,19660,19670,19670,19660,412
20230728,115500,1532883540,19680,19680,19680,19680,0
20230728,115400,1532883540,19680,19670,19680,19670,64
20230728,115300,1531624520,19670,19670,19670,19670,2
20230728,115200,1531585180,19670,19680,19680,19670,76
20230728,115100,1530089620,19680,19680,19680,19680,2
20230728,115000,1530050260,19670,19670,19670,19670,0
20230728,114900,1530050260,19670,19670,19670,19670,1
20230728,114800,1530030590,19670,19700,19700,19670,36
20230728,114700,1529321420,19630,19630,19630,19630,0
20230728,114600,1529321420,19630,19630,19630,19630,1
20230728,114500,1529301790,19710,19700,19710,19630,30
20230728,114400,1528710720,19700,19700,19700,19700,10
20230728,114300,1528513720,19700,19700,19710,19700,478
20230728,114200,1519096860,19700,19700,19710,19700,41
20230728,114100,1518288830,19700,19680,19700,19680,107
20230728,114000,1516181900,19630,19680,19680,19630,91
20230728,113900,1514395380,19680,19630,19680,19630,96
20230728,113800,1512506420,19620,19620,19620,19620,0
20230728,113700,1512506420,19620,19620,19620,19620,2
20230728,113600,1512467180,19610,19640,19640,19610,315
20230728,113500,1506287400,19630,19620,19630,19620,27
20230728,113400,1505757400,19620,19620,19620,19620,284
20230728,113300,1500185320,19620,19620,19620,19620,79
20230728,113200,1498635340,19620,19610,19620,19610,106
20230728,113100,1496556520,19610,19610,19620,19610,57
20230728,113000,1495438650,19620,19620,19620,19620,22
20230728,112900,1495007010,19620,19600,19620,19600,212
20230728,112800,1490849670,19610,19610,19610,19610,78
20230728,112700,1489320090,19610,19620,19620,19610,164
20230728,112600,1486103900,19610,19610,19620,19610,493
20230728,112500,1476436160,19620,19620,19630,19620,70
20230728,112400,1475062670,19620,19640,19640,19620,126
20230728,112300,1472588450,19680,19680,19690,19660,128
20230728,112200,1470070790,19690,19690,19690,19690,13
20230728,112100,1469814820,19700,19700,19700,19700,7
20230728,112000,1469676920,19700,19720,19720,19700,286
20230728,111900,1464040420,19700,19700,19700,19700,2
20230728,111800,1464001020,19700,19720,19730,19700,15
20230728,111700,1463705350,19730,19720,19730,19720,172
20230728,111600,1460312840,19720,19720,19720,19720,9
20230728,111500,1460135360,19700,19710,19730,19690,560
20230728,111400,1449089670,19710,19700,19710,19700,64
20230728,111300,1447828240,19720,19670,19720,19670,586
20230728,111200,1436276980,19670,19670,19670,19650,45
20230728,111100,1435392360,19640,19620,19670,19620,497
20230728,111000,1425633830,19640,19640,19640,19640,35
20230728,110900,1424946430,19640,19640,19640,19620,545
20230728,110800,1414252290,19650,19650,19660,19650,102
20230728,110700,1412247850,19650,19660,19670,19650,245
20230728,110600,1407429470,19660,19660,19660,19660,8
20230728,110500,1407272190,19650,19660,19660,19650,24
20230728,110400,1406800440,19660,19660,19660,19660,304
20230728,110300,1400823800,19660,19660,19660,19660,64
20230728,110200,1399565560,19660,19690,19690,19660,298
20230728,110100,1393704020,19700,19670,19700,19670,1012
20230728,110000,1373777030,19690,19670,19690,19670,6
20230728,105900,1373658910,19690,19700,19700,19690,50
20230728,105800,1372674260,19700,19700,19700,19700,8
20230728,105700,1372516660,19700,19660,19700,19660,298
20230728,105600,1366652820,19670,19700,19700,19670,561
20230728,105500,1355615900,19680,19690,19690,19680,502
20230728,105400,1345736430,19680,19680,19680,19680,56
20230728,105300,1344634350,19680,19700,19720,19660,1761
20230728,105200,1309957840,19700,19730,19730,19690,1754
20230728,105100,1275388500,19740,19730,19750,19720,2302
20230728,105000,1229947950,19730,19730,19730,19720,125
20230728,104900,1227481900,19730,19730,19730,19720,105
20230728,104800,1225410960,19730,19730,19730,19730,30
20230728,104700,1224819060,19730,19730,19730,19720,119
20230728,104600,1222471600,19720,19700,19730,19700,1396
20230728,104500,1194965830,19690,19690,19700,19680,266
20230728,104400,1189727320,19690,19660,19690,19640,996
20230728,104300,1170135120,19670,19630,19670,19630,2287
20230728,104200,1125201790,19640,19620,19640,19620,1607
20230728,104100,1093659610,19590,19600,19600,19590,1876
20230728,104000,1056904320,19620,19630,19630,19620,35
20230728,103900,1056217470,19630,19630,19630,19590,2235
20230728,103800,1012381230,19630,19630,19630,19630,450
20230728,103700,1003547730,19630,19620,19630,19610,1865
20230728,103600,966958390,19610,19610,19610,19610,251
20230728,103500,962036280,19610,19580,19610,19580,176
20230728,103400,958586230,19610,19610,19610,19610,14
20230728,103300,958311690,19610,19600,19610,19590,933
20230728,103200,940021400,19590,19590,19590,19590,191
20230728,103100,936279710,19590,19590,19590,19590,19
20230728,103000,935907500,19580,19580,19590,19580,156
20230728,102900,932852980,19590,19590,19590,19580,113
20230728,102800,930639330,19580,19570,19580,19570,165
20230728,102700,927408680,19570,19570,19570,19570,171
20230728,102600,924062210,19580,19580,19580,19580,71
20230728,102500,922672030,19580,19580,19580,19570,70
20230728,102400,921301490,19580,19580,19580,19580,60
20230728,102300,920126690,19580,19580,19580,19580,149
20230728,102200,917209270,19620,19620,19620,19540,116
20230728,102100,914933970,19620,19590,19640,19510,3227
20230728,102000,851675640,19590,19530,19590,19530,1171
20230728,101900,828741870,19580,19570,19580,19510,348
20230728,101800,821944200,19570,19580,19580,19570,38
20230728,101700,821200410,19580,19550,19590,19550,1516
20230728,101600,791527300,19570,19530,19570,19510,1294
20230728,101500,766234180,19530,19530,19530,19520,290
20230728,101400,760571010,19540,19470,19540,19470,2457
20230728,101300,712638060,19470,19440,19470,19440,328
20230728,101200,706260430,19320,19350,19450,19320,817
20230728,101100,690431410,19310,19320,19320,19310,319
20230728,101000,684268520,19320,19320,19330,19320,80
20230728,100900,682722820,19320,19360,19360,19320,30
20230728,100800,682142550,19320,19360,19360,19320,539
20230728,100700,671720290,19360,19360,19360,19360,21
20230728,100600,671313730,19360,19360,19360,19360,0
20230728,100500,671313730,19360,19360,19370,19360,69
20230728,100400,669977840,19360,19360,19360,19360,10
20230728,100300,669784240,19380,19330,19380,19330,169
20230728,100200,666515310,19330,19330,19330,19330,95
20230728,100100,664678960,19330,19330,19330,19330,0
20230728,100000,664678960,19330,19350,19350,19330,72
20230728,095900,663287120,19360,19360,19360,19360,36
20230728,095800,662590160,19330,19330,19330,19330,52
20230728,095700,661585000,19330,19330,19330,19330,128
20230728,095600,659110760,19380,19350,19380,19350,72
20230728,095500,657716230,19350,19350,19350,19350,83
20230728,095400,656110180,19350,19350,19350,19350,0
20230728,095300,656110180,19350,19350,19350,19350,40
20230728,095200,655336180,19350,19440,19440,19350,914
20230728,095100,637613910,19440,19410,19440,19410,870
20230728,095000,620726880,19400,19400,19400,19400,26
20230728,094900,620222480,19400,19400,19410,19400,73
20230728,094800,618806260,19400,19410,19410,19400,417
20230728,094700,610713280,19410,19410,19440,19410,429
20230728,094600,602385190,19440,19450,19450,19440,571
20230728,094500,591284850,19470,19480,19480,19410,809
20230728,094400,575558390,19500,19440,19500,19440,105
20230728,094300,573516890,19440,19460,19520,19440,14
20230728,094200,573244150,19530,19470,19570,19420,1982
20230728,094100,534706610,19580,19460,19590,19460,3696
20230728,094000,462441350,19460,19470,19480,19460,883
20230728,093900,445246440,19470,19450,19480,19450,357
20230728,093800,438293690,19450,19410,19480,19400,1636
20230728,093700,406485430,19400,19400,19400,19400,871
20230728,093600,389588030,19410,19390,19410,19340,667
20230728,093500,376655420,19390,19410,19420,19390,382
20230728,093400,369247360,19420,19420,19420,19410,172
20230728,093300,365908070,19390,19400,19420,19390,1158
20230728,093200,343439420,19390,19300,19390,19300,1105
20230728,093100,322042150,19300,19210,19350,19200,575
20230728,093000,310953180,19210,19220,19220,19210,379
20230728,092900,303670470,19210,19280,19290,19200,1116
20230728,092800,282224960,19290,19250,19300,19210,211
20230728,092700,278163620,19300,19300,19300,19300,0
20230728,092600,278163620,19300,19320,19350,19300,323
20230728,092500,271923100,19320,19260,19320,19260,819
20230728,092400,256136500,19210,19180,19260,19180,1075
20230728,092300,235472530,19090,19090,19090,19090,0
20230728,092200,235472530,19090,19090,19090,19090,191
20230728,092100,231826340,19090,19090,19090,19090,20
20230728,092000,231444540,19090,19100,19100,19030,52
20230728,091900,230451670,19100,19100,19100,19100,320
20230728,091800,224339670,19100,19200,19200,19100,219
20230728,091700,220152830,19110,19110,19110,19110,8
20230728,091600,219999950,19200,19100,19200,19100,202
20230728,091500,216121650,19210,19210,19210,19210,30
20230728,091400,215545350,19100,19100,19100,19090,994
20230728,091300,196563830,19100,19100,19100,18960,733
20230728,091200,182595390,19090,19100,19100,19040,813
20230728,091100,167109430,19110,19230,19230,19110,219
20230728,091000,162916090,19240,19240,19240,19240,50
20230728,090900,161954090,19240,19100,19260,19100,1027
20230728,090800,142190480,19210,19150,19210,19100,664
20230728,090700,129505230,19130,19220,19220,19130,424
20230728,090600,121385770,19220,19150,19230,19150,334
20230728,090500,114971390,19150,19140,19230,19140,261
20230728,090400,109975370,19140,19080,19140,19080,1333
20230728,090300,84521880,19090,19030,19090,19030,684
20230728,090200,71495790,19040,18950,19040,18920,401
20230728,090100,63896750,18920,18950,19250,18920,731
20230728,090000,50048090,19260,18900,19260,18900,2246