KissMeData/000910/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183200,1586655400,5870,5870,5870,5870,2695
20230728,183100,1586655400,5870,5870,5870,5870,0
20230728,183000,1586655400,5870,5870,5870,5870,0
20230728,182900,1586655400,5870,5870,5870,5870,0
20230728,182800,1586655400,5870,5870,5870,5870,0
20230728,182700,1586655400,5870,5870,5870,5870,0
20230728,182600,1586655400,5870,5870,5870,5870,0
20230728,182500,1586655400,5870,5870,5870,5870,0
20230728,182400,1586655400,5870,5870,5870,5870,0
20230728,182300,1586655400,5870,5870,5870,5870,0
20230728,182200,1586655400,5870,5870,5870,5870,0
20230728,182100,1586655400,5870,5870,5870,5870,0
20230728,182000,1586655400,5870,5870,5870,5870,0
20230728,181900,1586655400,5870,5870,5870,5870,0
20230728,181800,1586655400,5870,5870,5870,5870,0
20230728,181700,1586655400,5870,5870,5870,5870,0
20230728,181600,1586655400,5870,5870,5870,5870,0
20230728,181500,1586655400,5870,5870,5870,5870,0
20230728,181400,1586655400,5870,5870,5870,5870,0
20230728,181300,1586655400,5870,5870,5870,5870,0
20230728,181200,1586655400,5870,5870,5870,5870,0
20230728,181100,1586655400,5870,5870,5870,5870,0
20230728,181000,1586655400,5870,5870,5870,5870,0
20230728,180900,1586655400,5870,5870,5870,5870,0
20230728,180800,1586655400,5870,5870,5870,5870,0
20230728,180700,1586655400,5870,5870,5870,5870,0
20230728,180600,1586655400,5870,5870,5870,5870,0
20230728,180500,1586655400,5870,5870,5870,5870,0
20230728,180400,1586655400,5870,5870,5870,5870,0
20230728,180300,1586655400,5870,5870,5870,5870,0
20230728,180200,1586655400,5870,5870,5870,5870,2695
20230728,180100,1586655400,5870,5870,5870,5870,0
20230728,180000,1586655400,5870,5870,5870,5870,0
20230728,175900,1586655400,5870,5870,5870,5870,0
20230728,175800,1586655400,5870,5870,5870,5870,0
20230728,175700,1586655400,5870,5870,5870,5870,0
20230728,175600,1586655400,5870,5870,5870,5870,0
20230728,175500,1586655400,5870,5870,5870,5870,0
20230728,175400,1586655400,5870,5870,5870,5870,0
20230728,175300,1586655400,5870,5870,5870,5870,0
20230728,175200,1586655400,5870,5870,5870,5870,0
20230728,175100,1586655400,5870,5870,5870,5870,0
20230728,175000,1586655400,5870,5870,5870,5870,0
20230728,174900,1586655400,5870,5870,5870,5870,0
20230728,174800,1586655400,5870,5870,5870,5870,0
20230728,174700,1586655400,5870,5870,5870,5870,0
20230728,174600,1586655400,5870,5870,5870,5870,0
20230728,174500,1586655400,5870,5870,5870,5870,0
20230728,174400,1586655400,5870,5870,5870,5870,0
20230728,174300,1586655400,5870,5870,5870,5870,0
20230728,174200,1586655400,5870,5870,5870,5870,0
20230728,174100,1586655400,5870,5870,5870,5870,0
20230728,174000,1586655400,5870,5870,5870,5870,0
20230728,173900,1586655400,5870,5870,5870,5870,0
20230728,173800,1586655400,5870,5870,5870,5870,0
20230728,173700,1586655400,5870,5870,5870,5870,0
20230728,173600,1586655400,5870,5870,5870,5870,0
20230728,173500,1586655400,5870,5870,5870,5870,0
20230728,173400,1586655400,5870,5870,5870,5870,0
20230728,173300,1586655400,5870,5870,5870,5870,0
20230728,173200,1586655400,5870,5870,5870,5870,2695
20230728,173100,1586655400,5870,5870,5870,5870,0
20230728,173000,1586655400,5870,5870,5870,5870,0
20230728,172900,1586655400,5870,5870,5870,5870,0
20230728,172800,1586655400,5870,5870,5870,5870,0
20230728,172700,1586655400,5870,5870,5870,5870,0
20230728,172600,1586655400,5870,5870,5870,5870,0
20230728,172500,1586655400,5870,5870,5870,5870,0
20230728,172400,1586655400,5870,5870,5870,5870,0
20230728,172300,1586655400,5870,5870,5870,5870,0
20230728,172200,1586655400,5870,5870,5870,5870,0
20230728,172100,1586655400,5870,5870,5870,5870,0
20230728,172000,1586655400,5870,5870,5870,5870,0
20230728,171900,1586655400,5870,5870,5870,5870,0
20230728,171800,1586655400,5870,5870,5870,5870,0
20230728,171700,1586655400,5870,5870,5870,5870,0
20230728,171600,1586655400,5870,5870,5870,5870,0
20230728,171500,1586655400,5870,5870,5870,5870,0
20230728,171400,1586655400,5870,5870,5870,5870,0
20230728,171300,1586655400,5870,5870,5870,5870,0
20230728,171200,1586655400,5870,5870,5870,5870,0
20230728,171100,1586655400,5870,5870,5870,5870,0
20230728,171000,1586655400,5870,5870,5870,5870,0
20230728,170900,1586655400,5870,5870,5870,5870,0
20230728,170800,1586655400,5870,5870,5870,5870,0
20230728,170700,1586655400,5870,5870,5870,5870,0
20230728,170600,1586655400,5870,5870,5870,5870,0
20230728,170500,1586655400,5870,5870,5870,5870,0
20230728,170400,1586655400,5870,5870,5870,5870,0
20230728,170300,1586655400,5870,5870,5870,5870,0
20230728,170200,1586655400,5870,5870,5870,5870,2695
20230728,170100,1586655400,5870,5870,5870,5870,0
20230728,170000,1586655400,5870,5870,5870,5870,0
20230728,165900,1586655400,5870,5870,5870,5870,0
20230728,165800,1586655400,5870,5870,5870,5870,0
20230728,165700,1586655400,5870,5870,5870,5870,0
20230728,165600,1586655400,5870,5870,5870,5870,0
20230728,165500,1586655400,5870,5870,5870,5870,0
20230728,165400,1586655400,5870,5870,5870,5870,0
20230728,165300,1586655400,5870,5870,5870,5870,0
20230728,165200,1586655400,5870,5870,5870,5870,0
20230728,165100,1586655400,5870,5870,5870,5870,0
20230728,165000,1586655400,5870,5870,5870,5870,0
20230728,164900,1586655400,5870,5870,5870,5870,0
20230728,164800,1586655400,5870,5870,5870,5870,0
20230728,164700,1586655400,5870,5870,5870,5870,0
20230728,164600,1586655400,5870,5870,5870,5870,0
20230728,164500,1586655400,5870,5870,5870,5870,0
20230728,164400,1586655400,5870,5870,5870,5870,0
20230728,164300,1586655400,5870,5870,5870,5870,0
20230728,164200,1586655400,5870,5870,5870,5870,0
20230728,164100,1586655400,5870,5870,5870,5870,0
20230728,164000,1586655400,5870,5870,5870,5870,0
20230728,163900,1586655400,5870,5870,5870,5870,0
20230728,163800,1586655400,5870,5870,5870,5870,0
20230728,163700,1586655400,5870,5870,5870,5870,0
20230728,163600,1586655400,5870,5870,5870,5870,0
20230728,163500,1586655400,5870,5870,5870,5870,0
20230728,163400,1586655400,5870,5870,5870,5870,0
20230728,163300,1586655400,5870,5870,5870,5870,0
20230728,163200,1586655400,5870,5870,5870,5870,2695
20230728,163100,1586655400,5870,5870,5870,5870,0
20230728,163000,1586655400,5870,5870,5870,5870,0
20230728,162900,1586655400,5870,5870,5870,5870,0
20230728,162800,1586655400,5870,5870,5870,5870,0
20230728,162700,1586655400,5870,5870,5870,5870,0
20230728,162600,1586655400,5870,5870,5870,5870,0
20230728,162500,1586655400,5870,5870,5870,5870,0
20230728,162400,1586655400,5870,5870,5870,5870,0
20230728,162300,1586655400,5870,5870,5870,5870,0
20230728,162200,1586655400,5870,5870,5870,5870,0
20230728,162100,1586655400,5870,5870,5870,5870,0
20230728,162000,1586655400,5870,5870,5870,5870,0
20230728,161900,1586655400,5870,5870,5870,5870,0
20230728,161800,1586655400,5870,5870,5870,5870,0
20230728,161700,1586655400,5870,5870,5870,5870,0
20230728,161600,1586655400,5870,5870,5870,5870,0
20230728,161500,1586655400,5870,5870,5870,5870,0
20230728,161400,1586655400,5870,5870,5870,5870,0
20230728,161300,1586655400,5870,5870,5870,5870,0
20230728,161200,1586655400,5870,5870,5870,5870,0
20230728,161100,1586655400,5870,5870,5870,5870,0
20230728,161000,1586655400,5870,5870,5870,5870,0
20230728,160900,1586655400,5870,5870,5870,5870,0
20230728,160800,1586655400,5870,5870,5870,5870,0
20230728,160700,1586655400,5870,5870,5870,5870,0
20230728,160600,1586655400,5870,5870,5870,5870,0
20230728,160500,1586655400,5870,5870,5870,5870,0
20230728,160400,1586655400,5870,5870,5870,5870,0
20230728,160300,1586655400,5870,5870,5870,5870,0
20230728,160200,1586655400,5870,5870,5870,5870,2695
20230728,160100,1586655400,5870,5870,5870,5870,0
20230728,160000,1586655400,5870,5870,5870,5870,0
20230728,155900,1586655400,5870,5870,5870,5870,0
20230728,155800,1586655400,5870,5870,5870,5870,0
20230728,155700,1586655400,5870,5870,5870,5870,0
20230728,155600,1586655400,5870,5870,5870,5870,0
20230728,155500,1586655400,5870,5870,5870,5870,0
20230728,155400,1586655400,5870,5870,5870,5870,0
20230728,155300,1586655400,5870,5870,5870,5870,0
20230728,155200,1586655400,5870,5870,5870,5870,0
20230728,155100,1586655400,5870,5870,5870,5870,0
20230728,155000,1586655400,5870,5870,5870,5870,0
20230728,154900,1586655400,5870,5870,5870,5870,0
20230728,154800,1586655400,5870,5870,5870,5870,0
20230728,154700,1586655400,5870,5870,5870,5870,0
20230728,154600,1586655400,5870,5870,5870,5870,0
20230728,154500,1586655400,5870,5870,5870,5870,0
20230728,154400,1586655400,5870,5870,5870,5870,0
20230728,154300,1586655400,5870,5870,5870,5870,0
20230728,154200,1586655400,5870,5870,5870,5870,0
20230728,154100,1586655400,5870,5870,5870,5870,0
20230728,154000,1586655400,5870,5870,5870,5870,0
20230728,153900,1586655400,5870,5870,5870,5870,0
20230728,153800,1586655400,5870,5870,5870,5870,0
20230728,153700,1586655400,5870,5870,5870,5870,0
20230728,153600,1586655400,5870,5870,5870,5870,0
20230728,153500,1586655400,5870,5870,5870,5870,0
20230728,153400,1586655400,5870,5870,5870,5870,0
20230728,153300,1586655400,5870,5870,5870,5870,0
20230728,153200,1586655400,5870,5870,5870,5870,2695
20230728,153100,1586655400,5870,5870,5870,5870,0
20230728,153000,1586655400,5870,5870,5870,5870,2695
20230728,152900,1570835750,5880,5880,5880,5880,0
20230728,152800,1570835750,5880,5880,5880,5880,0
20230728,152700,1570835750,5880,5880,5880,5880,0
20230728,152600,1570835750,5880,5880,5880,5880,0
20230728,152500,1570835750,5880,5880,5880,5880,0
20230728,152400,1570835750,5880,5880,5880,5880,0
20230728,152300,1570835750,5880,5880,5880,5880,0
20230728,152200,1570835750,5880,5880,5880,5880,0
20230728,152100,1570835750,5880,5880,5880,5880,0
20230728,152000,1570835750,5880,5880,5880,5880,0
20230728,151900,1570835750,5880,5880,5880,5880,26
20230728,151800,1570682870,5880,5880,5880,5880,0
20230728,151700,1570682870,5880,5850,5880,5850,352
20230728,151600,1568617610,5890,5880,5890,5880,1010
20230728,151500,1562676150,5850,5850,5850,5850,1
20230728,151400,1562670300,5880,5880,5880,5880,15
20230728,151300,1562582100,5880,5880,5880,5880,168
20230728,151200,1561594260,5880,5840,5880,5840,1048
20230728,151100,1555445760,5860,5830,5860,5830,1600
20230728,151000,1546102300,5840,5840,5840,5840,50
20230728,150900,1545810300,5830,5820,5830,5820,368
20230728,150800,1543665210,5830,5840,5840,5830,206
20230728,150700,1542464140,5820,5830,5830,5820,923
20230728,150600,1537083080,5840,5840,5840,5840,2
20230728,150500,1537071400,5840,5850,5850,5840,1266
20230728,150400,1529669300,5850,5850,5850,5800,2077
20230728,150300,1517588390,5880,5850,5880,5850,90
20230728,150200,1517061590,5880,5850,5880,5850,466
20230728,150100,1514328140,5830,5830,5840,5830,210
20230728,150000,1513103830,5880,5840,5880,5820,1698
20230728,145900,1503191800,5840,5870,5870,5840,1289
20230728,145800,1495653430,5870,5870,5870,5870,101
20230728,145700,1495060560,5870,5860,5890,5860,214
20230728,145600,1493800900,5870,5870,5870,5870,255
20230728,145500,1492304050,5860,5860,5860,5860,155
20230728,145400,1491395750,5870,5870,5870,5870,100
20230728,145300,1490808750,5860,5860,5860,5860,436
20230728,145200,1488253790,5860,5860,5860,5860,10
20230728,145100,1488195190,5860,5860,5860,5860,0
20230728,145000,1488195190,5860,5850,5860,5850,118
20230728,144900,1487504490,5860,5860,5860,5860,0
20230728,144800,1487504490,5860,5840,5860,5840,292
20230728,144700,1485799010,5820,5840,5840,5820,300
20230728,144600,1484051980,5830,5840,5840,5830,550
20230728,144500,1480844480,5830,5830,5860,5830,1532
20230728,144400,1471912890,5830,5850,5850,5830,861
20230728,144300,1466889550,5860,5860,5860,5860,21
20230728,144200,1466766490,5840,5840,5840,5840,0
20230728,144100,1466766490,5840,5840,5840,5840,1005
20230728,144000,1460897290,5840,5840,5840,5840,0
20230728,143900,1460897290,5840,5840,5840,5840,219
20230728,143800,1459618330,5840,5850,5850,5840,370
20230728,143700,1457457430,5840,5840,5840,5840,182
20230728,143600,1456394550,5840,5840,5840,5840,0
20230728,143500,1456394550,5840,5840,5840,5840,12
20230728,143400,1456324470,5840,5840,5840,5840,0
20230728,143300,1456324470,5840,5840,5870,5840,180
20230728,143200,1455273240,5870,5870,5870,5870,120
20230728,143100,1454568840,5870,5870,5870,5870,25
20230728,143000,1454422090,5860,5850,5870,5840,1031
20230728,142900,1448388710,5860,5860,5860,5860,42
20230728,142800,1448142590,5870,5870,5870,5870,1650
20230728,142700,1438457090,5870,5870,5870,5870,141
20230728,142600,1437629420,5870,5870,5870,5870,0
20230728,142500,1437629420,5870,5870,5870,5870,298
20230728,142400,1435880160,5870,5870,5870,5870,0
20230728,142300,1435880160,5870,5870,5870,5870,118
20230728,142200,1435187500,5870,5870,5870,5870,150
20230728,142100,1434307000,5870,5890,5890,5870,278
20230728,142000,1432672140,5900,5900,5900,5900,6
20230728,141900,1432636740,5900,5900,5900,5900,0
20230728,141800,1432636740,5900,5900,5900,5900,6
20230728,141700,1432601340,5900,5900,5900,5900,177
20230728,141600,1431557040,5900,5860,5900,5860,2168
20230728,141500,1418791740,5870,5850,5870,5850,95
20230728,141400,1418234650,5850,5850,5850,5850,11
20230728,141300,1418170300,5870,5870,5870,5870,0
20230728,141200,1418170300,5870,5870,5870,5870,96
20230728,141100,1417606780,5870,5850,5870,5850,530
20230728,141000,1414496280,5860,5870,5870,5860,31
20230728,140900,1414314320,5870,5870,5870,5870,30
20230728,140800,1414138220,5870,5870,5870,5870,10
20230728,140700,1414079520,5870,5870,5870,5870,52
20230728,140600,1413774280,5870,5870,5870,5870,4
20230728,140500,1413750800,5890,5890,5890,5890,0
20230728,140400,1413750800,5890,5870,5890,5870,56
20230728,140300,1413421960,5870,5860,5870,5860,1382
20230728,140200,1405323290,5850,5850,5850,5850,0
20230728,140100,1405323290,5850,5850,5850,5850,1
20230728,140000,1405317440,5850,5890,5890,5850,200
20230728,135900,1404143440,5870,5870,5870,5870,52
20230728,135800,1403838200,5870,5870,5870,5870,201
20230728,135700,1402658330,5880,5880,5880,5880,1137
20230728,135600,1395972770,5880,5880,5880,5850,136
20230728,135500,1395175370,5870,5870,5870,5870,9
20230728,135400,1395122540,5870,5870,5870,5870,20
20230728,135300,1395005140,5870,5870,5870,5870,12
20230728,135200,1394934700,5870,5870,5870,5870,230
20230728,135100,1393584600,5870,5890,5890,5870,14
20230728,135000,1393502400,5890,5890,5890,5890,15
20230728,134900,1393414050,5890,5880,5890,5880,211
20230728,134800,1392172780,5890,5890,5890,5890,0
20230728,134700,1392172780,5890,5890,5890,5890,10
20230728,134600,1392113880,5890,5880,5890,5880,39
20230728,134500,1391884360,5880,5880,5880,5880,0
20230728,134400,1391884360,5880,5880,5880,5880,1
20230728,134300,1391878480,5880,5870,5880,5870,11
20230728,134200,1391813900,5860,5860,5860,5860,210
20230728,134100,1390583300,5860,5880,5880,5860,1360
20230728,134000,1382598760,5890,5890,5890,5890,0
20230728,133900,1382598760,5890,5890,5890,5890,3
20230728,133800,1382581090,5890,5890,5890,5890,85
20230728,133700,1382080440,5890,5890,5890,5880,528
20230728,133600,1378970640,5890,5890,5890,5890,266
20230728,133500,1377403900,5880,5880,5880,5880,13
20230728,133400,1377327460,5890,5890,5890,5880,103
20230728,133300,1376721290,5890,5890,5890,5890,100
20230728,133200,1376132290,5880,5880,5880,5880,655
20230728,133100,1372280890,5870,5870,5870,5870,278
20230728,133000,1370649030,5850,5860,5860,5850,6
20230728,132900,1370613880,5860,5870,5870,5860,161
20230728,132800,1369670410,5860,5860,5860,5860,100
20230728,132700,1369084410,5870,5870,5870,5870,15
20230728,132600,1368996360,5870,5870,5870,5870,738
20230728,132500,1364664300,5870,5870,5870,5870,0
20230728,132400,1364664300,5870,5860,5870,5860,2492
20230728,132300,1350049310,5840,5840,5840,5840,150
20230728,132200,1349173310,5830,5830,5830,5830,0
20230728,132100,1349173310,5830,5860,5860,5830,170
20230728,132000,1348177710,5860,5860,5860,5860,0
20230728,131900,1348177710,5860,5860,5860,5860,52
20230728,131800,1347872990,5840,5840,5840,5840,28
20230728,131700,1347709470,5840,5840,5840,5840,0
20230728,131600,1347709470,5840,5850,5850,5840,1508
20230728,131500,1338899670,5870,5860,5870,5850,1083
20230728,131400,1332557400,5860,5860,5860,5860,4
20230728,131300,1332533960,5860,5870,5870,5860,44
20230728,131200,1332276020,5870,5860,5870,5860,59
20230728,131100,1331929780,5860,5860,5860,5860,0
20230728,131000,1331929780,5860,5850,5860,5850,182
20230728,130900,1330863280,5870,5850,5870,5850,301
20230728,130800,1329102410,5850,5850,5850,5850,600
20230728,130700,1325592410,5870,5860,5870,5860,848
20230728,130600,1320617130,5870,5870,5870,5870,32
20230728,130500,1320429290,5870,5880,5890,5870,240
20230728,130400,1319020400,5870,5870,5870,5870,13
20230728,130300,1318944090,5880,5880,5880,5880,294
20230728,130200,1317215370,5880,5860,5880,5860,66
20230728,130100,1316828490,5860,5880,5880,5860,236
20230728,130000,1315440890,5880,5880,5880,5880,498
20230728,125900,1312512650,5880,5880,5880,5880,600
20230728,125800,1308984650,5880,5870,5880,5870,1244
20230728,125700,1301673090,5860,5860,5860,5860,14
20230728,125600,1301591050,5840,5840,5840,5840,0
20230728,125500,1301591050,5840,5840,5840,5840,0
20230728,125400,1301591050,5840,5840,5840,5840,6
20230728,125300,1301556010,5840,5840,5840,5840,21
20230728,125200,1301433370,5840,5840,5840,5840,5
20230728,125100,1301404170,5840,5840,5840,5840,120
20230728,125000,1300703370,5840,5850,5850,5840,3650
20230728,124900,1279359270,5850,5850,5850,5850,4
20230728,124800,1279335870,5870,5870,5870,5870,20
20230728,124700,1279218470,5880,5880,5880,5880,430
20230728,124600,1276690070,5880,5870,5880,5850,1505
20230728,124500,1267881240,5870,5870,5870,5870,2
20230728,124400,1267869500,5870,5870,5870,5870,70
20230728,124300,1267458600,5870,5870,5870,5870,0
20230728,124200,1267458600,5870,5870,5870,5870,3
20230728,124100,1267440990,5870,5890,5890,5870,1028
20230728,124000,1261406610,5880,5880,5880,5880,15
20230728,123900,1261318410,5880,5880,5880,5880,173
20230728,123800,1260301170,5880,5880,5880,5880,0
20230728,123700,1260301170,5880,5880,5880,5860,409
20230728,123600,1257897470,5880,5880,5880,5880,28
20230728,123500,1257732830,5900,5880,5900,5880,454
20230728,123400,1255055210,5900,5880,5900,5860,394
20230728,123300,1252733550,5880,5900,5900,5880,343
20230728,123200,1250710070,5900,5900,5900,5900,68
20230728,123100,1250308870,5900,5900,5900,5900,119
20230728,123000,1249606770,5900,5880,5900,5880,2459
20230728,122900,1235112290,5880,5870,5880,5870,1555
20230728,122800,1225970080,5860,5870,5870,5860,6
20230728,122700,1225934910,5870,5870,5870,5870,202
20230728,122600,1224749170,5870,5870,5870,5870,235
20230728,122500,1223369720,5880,5880,5880,5880,1
20230728,122400,1223363840,5870,5870,5870,5870,0
20230728,122300,1223363840,5870,5870,5870,5870,40
20230728,122200,1223129040,5860,5860,5860,5860,0
20230728,122100,1223129040,5860,5860,5860,5860,0
20230728,122000,1223129040,5860,5870,5870,5860,185
20230728,121900,1222044920,5870,5870,5870,5870,10
20230728,121800,1221986220,5870,5870,5870,5870,248
20230728,121700,1220530460,5880,5880,5880,5880,129
20230728,121600,1219771940,5880,5880,5880,5870,102
20230728,121500,1219172190,5880,5870,5880,5870,116
20230728,121400,1218491260,5870,5870,5870,5870,260
20230728,121300,1216965060,5880,5880,5880,5880,1006
20230728,121200,1211049780,5880,5880,5880,5880,22
20230728,121100,1210920420,5880,5860,5880,5860,931
20230728,121000,1205454550,5860,5860,5860,5860,262
20230728,120900,1203919230,5850,5860,5860,5850,71
20230728,120800,1203503180,5860,5860,5860,5860,2
20230728,120700,1203491460,5860,5860,5860,5860,274
20230728,120600,1201885820,5850,5850,5850,5850,20
20230728,120500,1201768820,5850,5850,5850,5850,0
20230728,120400,1201768820,5850,5850,5850,5850,100
20230728,120300,1201183820,5860,5870,5870,5860,32
20230728,120200,1200996080,5870,5850,5870,5850,122
20230728,120100,1200281940,5860,5850,5860,5850,268
20230728,120000,1198713940,5850,5860,5860,5850,106
20230728,115900,1198093820,5860,5860,5860,5860,80
20230728,115800,1197625020,5870,5870,5870,5870,3881
20230728,115700,1174843550,5870,5840,5870,5840,1821
20230728,115600,1164177670,5850,5840,5850,5840,145
20230728,115500,1163330420,5830,5830,5830,5830,100
20230728,115400,1162747420,5830,5830,5830,5830,29
20230728,115300,1162578350,5850,5840,5850,5840,3458
20230728,115200,1142374430,5830,5830,5830,5830,5
20230728,115100,1142345280,5830,5830,5830,5830,0
20230728,115000,1142345280,5830,5840,5840,5830,524
20230728,114900,1139290350,5850,5850,5850,5850,13
20230728,114800,1139214300,5840,5840,5840,5840,629
20230728,114700,1135540940,5840,5840,5840,5840,370
20230728,114600,1133380140,5830,5830,5830,5830,50
20230728,114500,1133088640,5830,5840,5850,5830,102
20230728,114400,1132492960,5840,5840,5840,5840,1236
20230728,114300,1125274720,5850,5840,5850,5840,293
20230728,114200,1123563570,5840,5840,5840,5840,10
20230728,114100,1123505170,5840,5830,5850,5830,361
20230728,114000,1121398520,5830,5850,5850,5830,414
20230728,113900,1118980750,5850,5850,5850,5850,2
20230728,113800,1118969050,5840,5850,5850,5830,58
20230728,113700,1118630300,5830,5830,5830,5830,172
20230728,113600,1117627540,5830,5830,5830,5830,1500
20230728,113500,1108882540,5830,5850,5850,5830,240
20230728,113400,1107482540,5860,5860,5860,5860,14
20230728,113300,1107400500,5860,5860,5860,5840,1026
20230728,113200,1101408140,5860,5850,5860,5850,643
20230728,113100,1097646260,5840,5830,5840,5830,1402
20230728,113000,1089466710,5840,5840,5840,5840,1
20230728,112900,1089460870,5840,5840,5850,5840,99
20230728,112800,1088882340,5850,5850,5850,5850,1
20230728,112700,1088876490,5850,5850,5850,5850,1
20230728,112600,1088870640,5830,5830,5850,5830,2599
20230728,112500,1073709990,5800,5810,5810,5800,1530
20230728,112400,1064826230,5830,5810,5830,5810,11
20230728,112300,1064762300,5840,5830,5840,5830,400
20230728,112200,1062428170,5840,5830,5840,5830,13
20230728,112100,1062352360,5830,5820,5840,5820,1901
20230728,112000,1051288510,5840,5850,5850,5830,204
20230728,111900,1050099130,5820,5860,5860,5820,264
20230728,111800,1048562610,5850,5850,5850,5840,2711
20230728,111700,1032703760,5820,5850,5850,5820,101
20230728,111600,1032114410,5810,5830,5860,5810,197
20230728,111500,1030965890,5860,5860,5860,5850,3527
20230728,111400,1010328910,5860,5850,5860,5850,240
20230728,111300,1008924330,5850,5830,5850,5830,6941
20230728,111200,968347920,5840,5800,5840,5800,3662
20230728,111100,947027250,5810,5790,5820,5790,196
20230728,111000,945888500,5810,5800,5810,5800,1586
20230728,110900,936685100,5790,5800,5800,5790,71
20230728,110800,936273800,5800,5800,5800,5800,4
20230728,110700,936250600,5800,5800,5800,5800,0
20230728,110600,936250600,5800,5790,5800,5790,203
20230728,110500,935075030,5790,5790,5790,5790,8
20230728,110400,935028710,5790,5780,5790,5780,3979
20230728,110300,912018090,5770,5780,5780,5770,391
20230728,110200,909761010,5770,5770,5770,5770,102
20230728,110100,909172470,5780,5780,5780,5780,161
20230728,110000,908241890,5770,5770,5770,5770,5
20230728,105900,908213040,5770,5770,5770,5770,2
20230728,105800,908201500,5780,5770,5780,5770,260
20230728,105700,906701280,5790,5790,5790,5770,1286
20230728,105600,899256540,5800,5800,5800,5760,157
20230728,105500,898346370,5800,5760,5800,5760,1656
20230728,105400,888764610,5760,5760,5760,5760,745
20230728,105300,884473410,5760,5800,5800,5760,16871
20230728,105200,786717090,5800,5800,5800,5800,151
20230728,105100,785841290,5810,5810,5810,5810,42
20230728,105000,785597270,5790,5780,5810,5780,32
20230728,104900,785412060,5790,5810,5820,5790,1402
20230728,104800,777286800,5820,5820,5820,5820,59
20230728,104700,776943420,5820,5830,5830,5770,1754
20230728,104600,766781300,5830,5830,5830,5800,3798
20230728,104500,744734450,5830,5810,5830,5810,604
20230728,104400,741222150,5830,5790,5830,5790,2812
20230728,104300,724902100,5790,5790,5790,5790,51
20230728,104200,724606810,5800,5760,5810,5760,10608
20230728,104100,663247760,5760,5740,5760,5720,911
20230728,104000,658019230,5740,5760,5760,5740,55
20230728,103900,657703510,5760,5760,5760,5760,15
20230728,103800,657617110,5780,5760,5780,5760,883
20230728,103700,652524230,5750,5740,5750,5730,2093
20230728,103600,640514180,5750,5750,5750,5750,2
20230728,103500,640502680,5740,5750,5750,5740,2
20230728,103400,640491190,5730,5740,5740,5730,40
20230728,103300,640261770,5740,5740,5740,5740,10
20230728,103200,640204370,5740,5740,5740,5740,251
20230728,103100,638763630,5750,5740,5750,5740,56
20230728,103000,638442180,5750,5740,5750,5740,436
20230728,102900,635938890,5740,5730,5740,5730,241
20230728,102800,634557650,5730,5720,5730,5720,221
20230728,102700,633293520,5720,5710,5720,5710,911
20230728,102600,628082690,5710,5710,5710,5710,1205
20230728,102500,621202140,5710,5710,5710,5710,242
20230728,102400,619820320,5730,5740,5740,5710,742
20230728,102300,615577670,5740,5720,5740,5720,33
20230728,102200,615388300,5730,5740,5740,5730,31
20230728,102100,615210660,5750,5740,5750,5710,2793
20230728,102000,599234250,5740,5730,5740,5730,1331
20230728,101900,591594710,5730,5730,5730,5730,453
20230728,101800,588999020,5730,5720,5730,5720,256
20230728,101700,587534490,5720,5720,5720,5720,1529
20230728,101600,578788610,5710,5710,5710,5700,20
20230728,101500,578674510,5720,5710,5720,5700,943
20230728,101400,573287640,5710,5710,5710,5710,696
20230728,101300,569313480,5710,5710,5710,5690,162
20230728,101200,568390690,5710,5700,5710,5700,5638
20230728,101100,536232140,5700,5690,5700,5680,1133
20230728,101000,529783360,5690,5690,5690,5690,3000
20230728,100900,512713360,5690,5690,5690,5690,0
20230728,100800,512713360,5690,5690,5690,5680,486
20230728,100700,509952840,5690,5700,5700,5690,4
20230728,100600,509930060,5700,5700,5700,5700,2
20230728,100500,509918660,5680,5700,5700,5680,74
20230728,100400,509497460,5690,5680,5690,5680,1708
20230728,100300,499779830,5680,5680,5680,5660,327
20230728,100200,497922830,5660,5660,5660,5660,850
20230728,100100,493111830,5660,5680,5680,5660,337
20230728,100000,491198790,5690,5650,5690,5650,640
20230728,095900,487564180,5650,5660,5660,5650,105
20230728,095800,486970240,5670,5670,5670,5670,775
20230728,095700,482575990,5680,5660,5680,5660,920
20230728,095600,477360920,5660,5660,5660,5660,21
20230728,095500,477242060,5660,5650,5660,5650,763
20230728,095400,472931090,5650,5650,5650,5650,390
20230728,095300,470727590,5660,5640,5660,5640,102
20230728,095200,470152270,5640,5650,5650,5640,110
20230728,095100,469530820,5640,5650,5650,5640,70
20230728,095000,469135920,5660,5660,5660,5660,5
20230728,094900,469107620,5660,5640,5660,5640,741
20230728,094800,464928320,5660,5660,5660,5660,1
20230728,094700,464922660,5660,5650,5660,5650,51
20230728,094600,464634010,5650,5650,5650,5650,590
20230728,094500,461300510,5650,5650,5650,5650,1
20230728,094400,461294860,5650,5650,5650,5650,680
20230728,094300,457452860,5670,5660,5680,5660,487
20230728,094200,454693740,5680,5680,5680,5680,15
20230728,094100,454608540,5680,5650,5680,5650,101
20230728,094000,454037860,5690,5670,5690,5670,646
20230728,093900,450375020,5660,5650,5660,5650,1043
20230728,093800,444472890,5640,5640,5640,5620,1658
20230728,093700,435131770,5640,5640,5640,5620,403
20230728,093600,432864850,5630,5610,5640,5610,388
20230728,093500,430677550,5640,5630,5640,5630,200
20230728,093400,429550390,5630,5630,5630,5630,701
20230728,093300,425603760,5620,5630,5630,5620,352
20230728,093200,423623360,5630,5650,5650,5630,483
20230728,093100,420896010,5650,5650,5650,5650,10
20230728,093000,420839510,5650,5620,5650,5620,89
20230728,092900,420339200,5620,5660,5670,5620,1512
20230728,092800,411793530,5640,5620,5640,5620,17
20230728,092700,411697850,5620,5650,5650,5620,4612
20230728,092600,385742860,5670,5670,5670,5650,879
20230728,092500,380764950,5680,5690,5700,5680,2791
20230728,092400,364890250,5670,5670,5670,5670,40
20230728,092300,364663450,5690,5690,5690,5670,921
20230728,092200,359432980,5670,5670,5680,5670,2860
20230728,092100,343212530,5670,5670,5670,5660,2033
20230728,092000,331686430,5660,5620,5660,5620,2430
20230728,091900,318026190,5610,5670,5680,5610,2899
20230728,091800,301593480,5660,5650,5660,5650,2380
20230728,091700,288140780,5650,5620,5650,5620,2354
20230728,091600,274896070,5640,5650,5650,5620,1183
20230728,091500,268231170,5650,5640,5650,5610,2407
20230728,091400,254648520,5630,5630,5630,5630,804
20230728,091300,250122000,5630,5630,5630,5600,1879
20230728,091200,239569510,5630,5640,5640,5610,2729
20230728,091100,224216680,5650,5620,5650,5620,1308
20230728,091000,216848090,5600,5550,5620,5540,7141
20230728,090900,176995440,5510,5550,5550,5510,442
20230728,090800,174553260,5500,5510,5530,5500,2452
20230728,090700,161055860,5520,5550,5580,5520,6216
20230728,090600,126558060,5550,5590,5590,5540,1735
20230728,090500,116930320,5590,5560,5600,5530,1640
20230728,090400,107821310,5520,5580,5620,5510,4392
20230728,090300,83386970,5620,5600,5620,5570,3357
20230728,090200,64628010,5600,5570,5600,5540,2143
20230728,090100,52712480,5550,5540,5550,5540,629
20230728,090000,49222900,5540,5540,5540,5540,6705