KissMeData/033230/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,2655020875,3225,3225,3225,3225,26440
20230728,190500,2655020875,3225,3225,3225,3225,0
20230728,190400,2655020875,3225,3225,3225,3225,0
20230728,190300,2655020875,3225,3225,3225,3225,0
20230728,190200,2655020875,3225,3225,3225,3225,0
20230728,190100,2655020875,3225,3225,3225,3225,0
20230728,190000,2655020875,3225,3225,3225,3225,0
20230728,185900,2655020875,3225,3225,3225,3225,0
20230728,185800,2655020875,3225,3225,3225,3225,0
20230728,185700,2655020875,3225,3225,3225,3225,0
20230728,185600,2655020875,3225,3225,3225,3225,0
20230728,185500,2655020875,3225,3225,3225,3225,0
20230728,185400,2655020875,3225,3225,3225,3225,0
20230728,185300,2655020875,3225,3225,3225,3225,0
20230728,185200,2655020875,3225,3225,3225,3225,0
20230728,185100,2655020875,3225,3225,3225,3225,0
20230728,185000,2655020875,3225,3225,3225,3225,0
20230728,184900,2655020875,3225,3225,3225,3225,0
20230728,184800,2655020875,3225,3225,3225,3225,0
20230728,184700,2655020875,3225,3225,3225,3225,0
20230728,184600,2655020875,3225,3225,3225,3225,0
20230728,184500,2655020875,3225,3225,3225,3225,0
20230728,184400,2655020875,3225,3225,3225,3225,0
20230728,184300,2655020875,3225,3225,3225,3225,0
20230728,184200,2655020875,3225,3225,3225,3225,0
20230728,184100,2655020875,3225,3225,3225,3225,0
20230728,184000,2655020875,3225,3225,3225,3225,0
20230728,183900,2655020875,3225,3225,3225,3225,0
20230728,183800,2655020875,3225,3225,3225,3225,0
20230728,183700,2655020875,3225,3225,3225,3225,0
20230728,183600,2655020875,3225,3225,3225,3225,26440
20230728,183500,2655020875,3225,3225,3225,3225,0
20230728,183400,2655020875,3225,3225,3225,3225,0
20230728,183300,2655020875,3225,3225,3225,3225,0
20230728,183200,2655020875,3225,3225,3225,3225,0
20230728,183100,2655020875,3225,3225,3225,3225,0
20230728,183000,2655020875,3225,3225,3225,3225,0
20230728,182900,2655020875,3225,3225,3225,3225,0
20230728,182800,2655020875,3225,3225,3225,3225,0
20230728,182700,2655020875,3225,3225,3225,3225,0
20230728,182600,2655020875,3225,3225,3225,3225,0
20230728,182500,2655020875,3225,3225,3225,3225,0
20230728,182400,2655020875,3225,3225,3225,3225,0
20230728,182300,2655020875,3225,3225,3225,3225,0
20230728,182200,2655020875,3225,3225,3225,3225,0
20230728,182100,2655020875,3225,3225,3225,3225,0
20230728,182000,2655020875,3225,3225,3225,3225,0
20230728,181900,2655020875,3225,3225,3225,3225,0
20230728,181800,2655020875,3225,3225,3225,3225,0
20230728,181700,2655020875,3225,3225,3225,3225,0
20230728,181600,2655020875,3225,3225,3225,3225,0
20230728,181500,2655020875,3225,3225,3225,3225,0
20230728,181400,2655020875,3225,3225,3225,3225,0
20230728,181300,2655020875,3225,3225,3225,3225,0
20230728,181200,2655020875,3225,3225,3225,3225,0
20230728,181100,2655020875,3225,3225,3225,3225,0
20230728,181000,2655020875,3225,3225,3225,3225,0
20230728,180900,2655020875,3225,3225,3225,3225,0
20230728,180800,2655020875,3225,3225,3225,3225,0
20230728,180700,2655020875,3225,3225,3225,3225,0
20230728,180600,2655020875,3225,3225,3225,3225,26440
20230728,180500,2655020875,3225,3225,3225,3225,0
20230728,180400,2655020875,3225,3225,3225,3225,0
20230728,180300,2655020875,3225,3225,3225,3225,0
20230728,180200,2655020875,3225,3225,3225,3225,0
20230728,180100,2655020875,3225,3225,3225,3225,0
20230728,180000,2655020875,3225,3225,3225,3225,0
20230728,175900,2655020875,3225,3225,3225,3225,0
20230728,175800,2655020875,3225,3225,3225,3225,0
20230728,175700,2655020875,3225,3225,3225,3225,0
20230728,175600,2655020875,3225,3225,3225,3225,0
20230728,175500,2655020875,3225,3225,3225,3225,0
20230728,175400,2655020875,3225,3225,3225,3225,0
20230728,175300,2655020875,3225,3225,3225,3225,0
20230728,175200,2655020875,3225,3225,3225,3225,0
20230728,175100,2655020875,3225,3225,3225,3225,0
20230728,175000,2655020875,3225,3225,3225,3225,0
20230728,174900,2655020875,3225,3225,3225,3225,0
20230728,174800,2655020875,3225,3225,3225,3225,0
20230728,174700,2655020875,3225,3225,3225,3225,0
20230728,174600,2655020875,3225,3225,3225,3225,0
20230728,174500,2655020875,3225,3225,3225,3225,0
20230728,174400,2655020875,3225,3225,3225,3225,0
20230728,174300,2655020875,3225,3225,3225,3225,0
20230728,174200,2655020875,3225,3225,3225,3225,0
20230728,174100,2655020875,3225,3225,3225,3225,0
20230728,174000,2655020875,3225,3225,3225,3225,0
20230728,173900,2655020875,3225,3225,3225,3225,0
20230728,173800,2655020875,3225,3225,3225,3225,0
20230728,173700,2655020875,3225,3225,3225,3225,0
20230728,173600,2655020875,3225,3225,3225,3225,26440
20230728,173500,2655020875,3225,3225,3225,3225,0
20230728,173400,2655020875,3225,3225,3225,3225,0
20230728,173300,2655020875,3225,3225,3225,3225,0
20230728,173200,2655020875,3225,3225,3225,3225,0
20230728,173100,2655020875,3225,3225,3225,3225,0
20230728,173000,2655020875,3225,3225,3225,3225,0
20230728,172900,2655020875,3225,3225,3225,3225,0
20230728,172800,2655020875,3225,3225,3225,3225,0
20230728,172700,2655020875,3225,3225,3225,3225,0
20230728,172600,2655020875,3225,3225,3225,3225,0
20230728,172500,2655020875,3225,3225,3225,3225,0
20230728,172400,2655020875,3225,3225,3225,3225,0
20230728,172300,2655020875,3225,3225,3225,3225,0
20230728,172200,2655020875,3225,3225,3225,3225,0
20230728,172100,2655020875,3225,3225,3225,3225,0
20230728,172000,2655020875,3225,3225,3225,3225,0
20230728,171900,2655020875,3225,3225,3225,3225,0
20230728,171800,2655020875,3225,3225,3225,3225,0
20230728,171700,2655020875,3225,3225,3225,3225,0
20230728,171600,2655020875,3225,3225,3225,3225,0
20230728,171500,2655020875,3225,3225,3225,3225,0
20230728,171400,2655020875,3225,3225,3225,3225,0
20230728,171300,2655020875,3225,3225,3225,3225,0
20230728,171200,2655020875,3225,3225,3225,3225,0
20230728,171100,2655020875,3225,3225,3225,3225,0
20230728,171000,2655020875,3225,3225,3225,3225,0
20230728,170900,2655020875,3225,3225,3225,3225,0
20230728,170800,2655020875,3225,3225,3225,3225,0
20230728,170700,2655020875,3225,3225,3225,3225,0
20230728,170600,2655020875,3225,3225,3225,3225,26440
20230728,170500,2655020875,3225,3225,3225,3225,0
20230728,170400,2655020875,3225,3225,3225,3225,0
20230728,170300,2655020875,3225,3225,3225,3225,0
20230728,170200,2655020875,3225,3225,3225,3225,0
20230728,170100,2655020875,3225,3225,3225,3225,0
20230728,170000,2655020875,3225,3225,3225,3225,0
20230728,165900,2655020875,3225,3225,3225,3225,0
20230728,165800,2655020875,3225,3225,3225,3225,0
20230728,165700,2655020875,3225,3225,3225,3225,0
20230728,165600,2655020875,3225,3225,3225,3225,0
20230728,165500,2655020875,3225,3225,3225,3225,0
20230728,165400,2655020875,3225,3225,3225,3225,0
20230728,165300,2655020875,3225,3225,3225,3225,0
20230728,165200,2655020875,3225,3225,3225,3225,0
20230728,165100,2655020875,3225,3225,3225,3225,0
20230728,165000,2655020875,3225,3225,3225,3225,0
20230728,164900,2655020875,3225,3225,3225,3225,0
20230728,164800,2655020875,3225,3225,3225,3225,0
20230728,164700,2655020875,3225,3225,3225,3225,0
20230728,164600,2655020875,3225,3225,3225,3225,0
20230728,164500,2655020875,3225,3225,3225,3225,0
20230728,164400,2655020875,3225,3225,3225,3225,0
20230728,164300,2655020875,3225,3225,3225,3225,0
20230728,164200,2655020875,3225,3225,3225,3225,0
20230728,164100,2655020875,3225,3225,3225,3225,0
20230728,164000,2655020875,3225,3225,3225,3225,0
20230728,163900,2655020875,3225,3225,3225,3225,0
20230728,163800,2655020875,3225,3225,3225,3225,0
20230728,163700,2655020875,3225,3225,3225,3225,0
20230728,163600,2655020875,3225,3225,3225,3225,26440
20230728,163500,2655020875,3225,3225,3225,3225,0
20230728,163400,2655020875,3225,3225,3225,3225,0
20230728,163300,2655020875,3225,3225,3225,3225,0
20230728,163200,2655020875,3225,3225,3225,3225,0
20230728,163100,2655020875,3225,3225,3225,3225,0
20230728,163000,2655020875,3225,3225,3225,3225,0
20230728,162900,2655020875,3225,3225,3225,3225,0
20230728,162800,2655020875,3225,3225,3225,3225,0
20230728,162700,2655020875,3225,3225,3225,3225,0
20230728,162600,2655020875,3225,3225,3225,3225,0
20230728,162500,2655020875,3225,3225,3225,3225,0
20230728,162400,2655020875,3225,3225,3225,3225,0
20230728,162300,2655020875,3225,3225,3225,3225,0
20230728,162200,2655020875,3225,3225,3225,3225,0
20230728,162100,2655020875,3225,3225,3225,3225,0
20230728,162000,2655020875,3225,3225,3225,3225,0
20230728,161900,2655020875,3225,3225,3225,3225,0
20230728,161800,2655020875,3225,3225,3225,3225,0
20230728,161700,2655020875,3225,3225,3225,3225,0
20230728,161600,2655020875,3225,3225,3225,3225,0
20230728,161500,2655020875,3225,3225,3225,3225,0
20230728,161400,2655020875,3225,3225,3225,3225,0
20230728,161300,2655020875,3225,3225,3225,3225,0
20230728,161200,2655020875,3225,3225,3225,3225,0
20230728,161100,2655020875,3225,3225,3225,3225,0
20230728,161000,2655020875,3225,3225,3225,3225,0
20230728,160900,2655020875,3225,3225,3225,3225,0
20230728,160800,2655020875,3225,3225,3225,3225,0
20230728,160700,2655020875,3225,3225,3225,3225,0
20230728,160600,2655020875,3225,3225,3225,3225,26440
20230728,160500,2655020875,3225,3225,3225,3225,0
20230728,160400,2655020875,3225,3225,3225,3225,0
20230728,160300,2655020875,3225,3225,3225,3225,0
20230728,160200,2655020875,3225,3225,3225,3225,0
20230728,160100,2655020875,3225,3225,3225,3225,0
20230728,160000,2655020875,3225,3225,3225,3225,0
20230728,155900,2655020875,3225,3225,3225,3225,0
20230728,155800,2655020875,3225,3225,3225,3225,0
20230728,155700,2655020875,3225,3225,3225,3225,0
20230728,155600,2655020875,3225,3225,3225,3225,0
20230728,155500,2655020875,3225,3225,3225,3225,0
20230728,155400,2655020875,3225,3225,3225,3225,0
20230728,155300,2655020875,3225,3225,3225,3225,0
20230728,155200,2655020875,3225,3225,3225,3225,0
20230728,155100,2655020875,3225,3225,3225,3225,0
20230728,155000,2655020875,3225,3225,3225,3225,0
20230728,154900,2655020875,3225,3225,3225,3225,0
20230728,154800,2655020875,3225,3225,3225,3225,0
20230728,154700,2655020875,3225,3225,3225,3225,0
20230728,154600,2655020875,3225,3225,3225,3225,0
20230728,154500,2655020875,3225,3225,3225,3225,0
20230728,154400,2655020875,3225,3225,3225,3225,0
20230728,154300,2655020875,3225,3225,3225,3225,0
20230728,154200,2655020875,3225,3225,3225,3225,0
20230728,154100,2655020875,3225,3225,3225,3225,0
20230728,154000,2655020875,3225,3225,3225,3225,0
20230728,153900,2655020875,3225,3225,3225,3225,0
20230728,153800,2655020875,3225,3225,3225,3225,0
20230728,153700,2655020875,3225,3225,3225,3225,0
20230728,153600,2655020875,3225,3225,3225,3225,26440
20230728,153500,2655020875,3225,3225,3225,3225,0
20230728,153400,2655020875,3225,3225,3225,3225,0
20230728,153300,2655020875,3225,3225,3225,3225,0
20230728,153200,2655020875,3225,3225,3225,3225,0
20230728,153100,2655020875,3225,3225,3225,3225,0
20230728,153000,2655020875,3225,3225,3225,3225,26440
20230728,152900,2569751875,3205,3205,3205,3205,0
20230728,152800,2569751875,3205,3205,3205,3205,0
20230728,152700,2569751875,3205,3205,3205,3205,0
20230728,152600,2569751875,3205,3205,3205,3205,0
20230728,152500,2569751875,3205,3205,3205,3205,0
20230728,152400,2569751875,3205,3205,3205,3205,0
20230728,152300,2569751875,3205,3205,3205,3205,0
20230728,152200,2569751875,3205,3205,3205,3205,0
20230728,152100,2569751875,3205,3205,3205,3205,0
20230728,152000,2569751875,3205,3205,3205,3205,0
20230728,151900,2569751875,3205,3205,3205,3200,4877
20230728,151800,2554121160,3200,3200,3205,3200,3049
20230728,151700,2544358655,3195,3200,3205,3195,2999
20230728,151600,2534765625,3195,3195,3195,3195,20
20230728,151500,2534701725,3200,3190,3200,3190,3757
20230728,151400,2522698935,3190,3195,3195,3190,625
20230728,151300,2520702085,3205,3200,3205,3200,590
20230728,151200,2518813945,3205,3190,3205,3190,1847
20230728,151100,2512905555,3195,3195,3195,3190,404
20230728,151000,2511616275,3195,3195,3195,3195,427
20230728,150900,2510252010,3195,3195,3200,3195,1826
20230728,150800,2504417935,3195,3200,3200,3190,4290
20230728,150700,2490725855,3195,3195,3195,3195,1
20230728,150600,2490722660,3205,3205,3205,3190,5
20230728,150500,2490706650,3205,3205,3205,3205,7
20230728,150400,2490684215,3205,3200,3205,3200,4902
20230728,150300,2474997810,3200,3190,3200,3185,601
20230728,150200,2473081320,3190,3195,3195,3190,7249
20230728,150100,2449954010,3195,3185,3195,3185,201
20230728,150000,2449313815,3195,3185,3195,3185,2
20230728,145900,2449307435,3195,3195,3195,3195,21
20230728,145800,2449240340,3185,3195,3195,3185,345
20230728,145700,2448138965,3195,3185,3195,3185,201
20230728,145600,2447498770,3195,3190,3195,3185,1675
20230728,145500,2442157015,3190,3175,3190,3175,1121
20230728,145400,2438590415,3175,3175,3175,3170,1771
20230728,145300,2432969555,3175,3175,3175,3175,371
20230728,145200,2431791630,3175,3180,3180,3175,5313
20230728,145100,2414917680,3190,3185,3190,3180,802
20230728,145000,2412363310,3185,3185,3185,3185,1370
20230728,144900,2407999860,3190,3190,3195,3190,197
20230728,144800,2407371395,3190,3190,3190,3190,1309
20230728,144700,2403195685,3190,3195,3195,3190,830
20230728,144600,2400546485,3190,3190,3190,3190,500
20230728,144500,2398951485,3195,3190,3195,3190,615
20230728,144400,2396986835,3190,3185,3190,3185,3295
20230728,144300,2386490035,3185,3180,3185,3175,2439
20230728,144200,2378733935,3185,3190,3190,3185,1433
20230728,144100,2374164870,3195,3185,3195,3185,2093
20230728,144000,2367492645,3185,3185,3185,3185,0
20230728,143900,2367492645,3185,3185,3185,3185,0
20230728,143800,2367492645,3185,3180,3185,3180,1122
20230728,143700,2363924650,3180,3180,3180,3180,0
20230728,143600,2363924650,3180,3180,3180,3180,42
20230728,143500,2363791090,3180,3180,3180,3180,950
20230728,143400,2360770090,3180,3180,3180,3180,10
20230728,143300,2360738290,3190,3180,3190,3175,497
20230728,143200,2359159380,3180,3180,3180,3180,160
20230728,143100,2358650580,3180,3180,3180,3175,641
20230728,143000,2356612905,3190,3190,3190,3190,0
20230728,142900,2356612905,3190,3190,3190,3190,0
20230728,142800,2356612905,3190,3190,3190,3190,0
20230728,142700,2356612905,3190,3190,3190,3190,0
20230728,142600,2356612905,3190,3175,3190,3175,289
20230728,142500,2355693950,3170,3190,3190,3170,9884
20230728,142400,2324338300,3190,3190,3190,3190,10
20230728,142300,2324306400,3170,3175,3175,3170,981
20230728,142200,2321196625,3175,3185,3185,3175,8804
20230728,142100,2293216030,3190,3190,3190,3190,11
20230728,142000,2293180940,3190,3190,3190,3180,1424
20230728,141900,2288645955,3190,3190,3190,3185,204
20230728,141800,2287996205,3185,3185,3185,3185,18
20230728,141700,2287938875,3190,3185,3190,3185,5413
20230728,141600,2270698465,3195,3195,3195,3185,2230
20230728,141500,2263594305,3195,3195,3195,3190,268
20230728,141400,2262738930,3195,3190,3195,3190,612
20230728,141300,2260786640,3195,3195,3195,3195,8
20230728,141200,2260761080,3190,3190,3190,3190,11
20230728,141100,2260725990,3185,3200,3200,3185,1044
20230728,141000,2257400820,3185,3190,3190,3185,4
20230728,140900,2257388070,3185,3185,3200,3185,2745
20230728,140800,2248645170,3185,3195,3195,3185,2146
20230728,140700,2241789685,3200,3200,3200,3200,18
20230728,140600,2241732085,3195,3200,3200,3195,218
20230728,140500,2241035485,3200,3200,3200,3200,19
20230728,140400,2240974685,3200,3200,3200,3195,4555
20230728,140300,2226400190,3195,3210,3210,3195,3516
20230728,140200,2215147610,3200,3205,3210,3200,3253
20230728,140100,2204719050,3210,3210,3210,3205,1213
20230728,140000,2200830300,3210,3225,3225,3210,12103
20230728,135900,2161909635,3225,3225,3225,3225,330
20230728,135800,2160845385,3225,3225,3225,3220,980
20230728,135700,2157688895,3215,3225,3225,3215,2921
20230728,135600,2148290875,3225,3220,3225,3205,4378
20230728,135500,2134220315,3220,3220,3225,3220,279
20230728,135400,2133320935,3220,3215,3220,3215,2
20230728,135300,2133314500,3215,3215,3225,3205,2909
20230728,135200,2123944395,3220,3215,3220,3215,232
20230728,135100,2123197915,3215,3210,3215,3210,651
20230728,135000,2121107200,3210,3210,3210,3210,731
20230728,134900,2118760690,3210,3210,3210,3210,0
20230728,134800,2118760690,3210,3210,3215,3205,2140
20230728,134700,2111892895,3215,3215,3215,3205,1831
20230728,134600,2106014895,3215,3215,3215,3215,391
20230728,134500,2104757830,3215,3225,3225,3215,306
20230728,134400,2103773115,3220,3220,3220,3215,326
20230728,134300,2102723400,3220,3225,3225,3215,1036
20230728,134200,2099382480,3215,3215,3215,3215,0
20230728,134100,2099382480,3215,3220,3220,3215,28
20230728,134000,2099292415,3220,3220,3220,3220,4187
20230728,133900,2085810275,3225,3220,3225,3220,383
20230728,133800,2084576990,3220,3225,3225,3220,316
20230728,133700,2083558410,3220,3230,3230,3220,2334
20230728,133600,2076022290,3230,3225,3230,3220,371
20230728,133500,2074826220,3220,3225,3225,3220,3
20230728,133400,2074816550,3220,3220,3220,3215,8726
20230728,133300,2046718835,3220,3230,3230,3220,3679
20230728,133200,2034871055,3230,3215,3230,3215,8394
20230728,133100,2007788105,3215,3215,3215,3210,212
20230728,133000,2007107475,3215,3210,3215,3210,169
20230728,132900,2006564280,3210,3210,3210,3210,327
20230728,132800,2005514610,3210,3210,3215,3210,305
20230728,132700,2004535530,3210,3210,3215,3210,1104
20230728,132600,2000991675,3210,3215,3220,3210,8118
20230728,132500,1974931360,3215,3220,3220,3210,553
20230728,132400,1973153020,3220,3220,3230,3220,637
20230728,132300,1971100630,3215,3220,3230,3215,136
20230728,132200,1970661970,3215,3230,3230,3215,985
20230728,132100,1967485445,3210,3205,3230,3205,14576
20230728,132000,1920530980,3205,3205,3205,3205,152
20230728,131900,1920043820,3200,3200,3205,3195,1456
20230728,131800,1915384620,3195,3200,3200,3195,349
20230728,131700,1914267825,3195,3195,3195,3195,1137
20230728,131600,1910635110,3190,3195,3195,3190,453
20230728,131500,1909189220,3195,3195,3195,3190,1994
20230728,131400,1902824275,3190,3185,3190,3185,8562
20230728,131300,1875511525,3190,3190,3190,3190,62
20230728,131200,1875313745,3190,3190,3190,3190,0
20230728,131100,1875313745,3190,3190,3190,3190,0
20230728,131000,1875313745,3190,3190,3190,3190,0
20230728,130900,1875313745,3190,3190,3190,3190,61
20230728,130800,1875119155,3175,3185,3190,3175,261
20230728,130700,1874288365,3185,3185,3185,3185,1800
20230728,130600,1868555365,3180,3180,3180,3180,0
20230728,130500,1868555365,3180,3185,3185,3180,767
20230728,130400,1866113875,3195,3195,3195,3195,0
20230728,130300,1866113875,3195,3195,3195,3195,30
20230728,130200,1866018025,3195,3185,3195,3185,202
20230728,130100,1865374635,3195,3190,3195,3190,603
20230728,130000,1863451050,3190,3190,3190,3190,1
20230728,125900,1863447860,3185,3185,3190,3185,6
20230728,125800,1863428745,3185,3185,3185,3185,23
20230728,125700,1863355490,3190,3190,3190,3190,1
20230728,125600,1863352300,3195,3180,3195,3180,549
20230728,125500,1861606285,3180,3190,3190,3180,1349
20230728,125400,1857304445,3190,3180,3190,3180,123
20230728,125300,1856912690,3185,3185,3185,3185,0
20230728,125200,1856912690,3185,3185,3185,3185,0
20230728,125100,1856912690,3185,3180,3185,3170,121
20230728,125000,1856528675,3185,3180,3185,3170,6
20230728,124900,1856509585,3185,3185,3185,3185,201
20230728,124800,1855869400,3170,3190,3190,3170,2538
20230728,124700,1847823705,3190,3175,3190,3170,1063
20230728,124600,1844453405,3170,3180,3180,3170,3006
20230728,124500,1834909205,3190,3190,3190,3190,0
20230728,124400,1834909205,3190,3185,3190,3175,6959
20230728,124300,1812793145,3200,3200,3205,3190,1227
20230728,124200,1808878800,3205,3200,3205,3195,235
20230728,124100,1808125755,3205,3205,3205,3205,3
20230728,124000,1808116140,3200,3200,3200,3200,2759
20230728,123900,1799287340,3200,3200,3200,3200,72
20230728,123800,1799056940,3200,3195,3200,3195,1752
20230728,123700,1793459290,3195,3195,3195,3195,337
20230728,123600,1792382575,3195,3195,3195,3195,0
20230728,123500,1792382575,3195,3195,3195,3195,44
20230728,123400,1792241995,3195,3200,3200,3190,53
20230728,123300,1792072895,3200,3200,3200,3185,601
20230728,123200,1790158680,3180,3185,3185,3180,3700
20230728,123100,1778386500,3185,3195,3195,3185,10
20230728,123000,1778354595,3185,3190,3190,3185,2
20230728,122900,1778348220,3195,3185,3195,3185,1164
20230728,122800,1774631760,3190,3195,3195,3190,1399
20230728,122700,1770164715,3195,3200,3200,3195,1038
20230728,122600,1766845615,3200,3200,3200,3195,1557
20230728,122500,1761863225,3200,3200,3200,3200,1024
20230728,122400,1758586425,3200,3200,3200,3200,4001
20230728,122300,1745783225,3195,3195,3200,3195,102
20230728,122200,1745456835,3195,3205,3205,3195,12683
20230728,122100,1704865300,3205,3210,3210,3205,2801
20230728,122000,1695874095,3205,3205,3205,3200,178
20230728,121900,1695303610,3205,3205,3205,3205,25
20230728,121800,1695223485,3200,3210,3210,3200,35
20230728,121700,1695111475,3210,3210,3210,3205,246
20230728,121600,1694322020,3205,3210,3210,3205,6504
20230728,121500,1673476690,3210,3210,3210,3205,67
20230728,121400,1673261635,3210,3210,3210,3205,569
20230728,121300,1671435155,3210,3210,3210,3210,660
20230728,121200,1669316555,3210,3205,3215,3205,990
20230728,121100,1666138200,3205,3210,3210,3205,6147
20230728,121000,1646407245,3210,3210,3210,3210,1
20230728,120900,1646404035,3215,3215,3215,3215,2532
20230728,120800,1638263655,3230,3215,3230,3215,6110
20230728,120700,1618571925,3220,3215,3220,3215,5887
20230728,120600,1599630220,3215,3210,3215,3210,167
20230728,120500,1599093565,3210,3210,3210,3210,220
20230728,120400,1598387365,3210,3210,3210,3210,2262
20230728,120300,1591126345,3210,3210,3215,3210,1711
20230728,120200,1585633780,3210,3210,3210,3210,418
20230728,120100,1584292000,3210,3210,3210,3210,1953
20230728,120000,1578022870,3210,3205,3210,3205,1703
20230728,115900,1572557020,3200,3210,3215,3200,3558
20230728,115800,1561128065,3210,3210,3215,3210,1490
20230728,115700,1556343980,3200,3215,3215,3200,20129
20230728,115600,1491931165,3210,3205,3210,3200,3192
20230728,115500,1481684860,3205,3205,3210,3205,343
20230728,115400,1480585080,3205,3200,3205,3200,3803
20230728,115300,1468401475,3200,3200,3200,3200,2156
20230728,115200,1461502275,3200,3205,3205,3200,92
20230728,115100,1461207865,3200,3200,3200,3200,1169
20230728,115000,1457467065,3195,3195,3200,3195,832
20230728,114900,1454807665,3200,3205,3205,3200,121
20230728,114800,1454419935,3200,3195,3200,3195,1782
20230728,114700,1448718035,3195,3200,3200,3195,3093
20230728,114600,1438835065,3195,3195,3195,3195,311
20230728,114500,1437841420,3195,3190,3195,3190,2143
20230728,114400,1430999405,3185,3185,3185,3185,0
20230728,114300,1430999405,3185,3190,3190,3185,236
20230728,114200,1430246695,3190,3190,3190,3190,2213
20230728,114100,1423187225,3190,3190,3190,3190,0
20230728,114000,1423187225,3190,3190,3190,3190,78
20230728,113900,1422938405,3195,3195,3195,3195,0
20230728,113800,1422938405,3195,3190,3195,3190,2209
20230728,113700,1415880695,3190,3195,3195,3190,1028
20230728,113600,1412598360,3200,3200,3200,3200,410
20230728,113500,1411286360,3200,3200,3200,3200,262
20230728,113400,1410447960,3200,3200,3200,3200,409
20230728,113300,1409139160,3200,3195,3200,3195,6002
20230728,113200,1389962760,3195,3200,3200,3195,889
20230728,113100,1387119460,3200,3200,3205,3200,480
20230728,113000,1385582955,3200,3200,3200,3200,2253
20230728,112900,1378373355,3200,3200,3200,3200,448
20230728,112800,1376939755,3200,3200,3200,3200,400
20230728,112700,1375659755,3200,3200,3200,3200,300
20230728,112600,1374699755,3200,3195,3200,3195,681
20230728,112500,1372523460,3190,3190,3190,3190,0
20230728,112400,1372523460,3190,3210,3215,3190,2464
20230728,112300,1364649845,3210,3215,3215,3205,872
20230728,112200,1361852635,3210,3210,3210,3210,513
20230728,112100,1360205905,3210,3210,3215,3210,8788
20230728,112000,1331958800,3205,3210,3215,3205,785
20230728,111900,1329439920,3210,3215,3220,3210,1279
20230728,111800,1325329115,3215,3210,3215,3210,919
20230728,111700,1322377285,3210,3210,3210,3210,506
20230728,111600,1320753025,3210,3210,3210,3210,541
20230728,111500,1319016415,3205,3210,3210,3195,1602
20230728,111400,1313892010,3210,3200,3215,3200,4065
20230728,111300,1300842520,3200,3200,3200,3200,0
20230728,111200,1300842520,3200,3205,3205,3170,8023
20230728,111100,1275292840,3205,3195,3205,3170,5111
20230728,111000,1259015330,3195,3195,3200,3170,5227
20230728,110900,1242344785,3180,3195,3195,3170,673
20230728,110800,1240205275,3200,3200,3200,3200,12
20230728,110700,1240166875,3190,3195,3195,3185,834
20230728,110600,1237503705,3195,3190,3195,3190,1902
20230728,110500,1231433695,3185,3175,3185,3170,1040
20230728,110400,1228134475,3190,3190,3190,3190,1
20230728,110300,1228131285,3170,3170,3170,3170,70
20230728,110200,1227909385,3165,3180,3195,3165,12397
20230728,110100,1188586665,3180,3190,3200,3180,6151
20230728,110000,1169012670,3190,3190,3190,3190,483
20230728,105900,1167471900,3190,3190,3190,3190,3556
20230728,105800,1156128260,3190,3190,3190,3190,206
20230728,105700,1155471120,3190,3190,3190,3190,144
20230728,105600,1155011760,3195,3200,3200,3195,534
20230728,105500,1153305625,3195,3200,3200,3195,200
20230728,105400,1152665630,3200,3195,3200,3195,1971
20230728,105300,1146359690,3195,3200,3200,3195,203
20230728,105200,1145710290,3200,3195,3200,3195,439
20230728,105100,1144307680,3195,3200,3200,3195,3098
20230728,105000,1134404040,3195,3205,3210,3195,2624
20230728,104900,1125993820,3205,3205,3205,3205,0
20230728,104800,1125993820,3205,3205,3205,3195,499
20230728,104700,1124397525,3205,3200,3205,3200,2293
20230728,104600,1117059675,3200,3195,3205,3195,9006
20230728,104500,1088248865,3195,3195,3195,3195,423
20230728,104400,1086897380,3195,3190,3195,3190,650
20230728,104300,1084821380,3190,3190,3195,3190,753
20230728,104200,1082419295,3195,3190,3195,3190,4780
20230728,104100,1067149130,3190,3185,3190,3185,1443
20230728,104000,1062548015,3185,3185,3190,3185,533
20230728,103900,1060849360,3190,3190,3190,3190,32
20230728,103800,1060747280,3190,3190,3190,3190,1
20230728,103700,1060744090,3190,3190,3190,3190,107
20230728,103600,1060402760,3185,3195,3195,3185,74
20230728,103500,1060166970,3195,3180,3195,3180,180
20230728,103400,1059594555,3180,3185,3185,3180,5985
20230728,103300,1040532700,3185,3195,3195,3185,325
20230728,103200,1039497330,3195,3195,3195,3195,101
20230728,103100,1039174635,3200,3190,3200,3190,127
20230728,103000,1038769475,3190,3195,3200,3190,1422
20230728,102900,1034227995,3200,3195,3200,3190,1624
20230728,102800,1029039630,3195,3195,3200,3195,2743
20230728,102700,1020274530,3195,3200,3200,3185,2500
20230728,102600,1012309165,3200,3190,3200,3190,1610
20230728,102500,1007160350,3195,3190,3195,3185,2118
20230728,102400,1000404735,3190,3190,3190,3190,150
20230728,102300,999926235,3190,3190,3195,3190,1180
20230728,102200,996161620,3195,3200,3200,3195,1931
20230728,102100,989984575,3195,3190,3195,3190,1437
20230728,102000,985397895,3175,3190,3190,3175,1000
20230728,101900,982218290,3190,3190,3190,3185,107
20230728,101800,981877005,3175,3185,3190,3175,1219
20230728,101700,978000455,3190,3180,3190,3180,1551
20230728,101600,973052775,3180,3180,3190,3180,3564
20230728,101500,961714795,3185,3190,3190,3185,5256
20230728,101400,944970740,3195,3185,3195,3180,4411
20230728,101300,930894420,3185,3195,3195,3185,2481
20230728,101200,922989920,3195,3205,3205,3185,546
20230728,101100,921250250,3185,3185,3205,3185,16871
20230728,101000,867462680,3185,3180,3195,3180,5163
20230728,100900,851018865,3180,3190,3190,3180,9999
20230728,100800,819146590,3190,3190,3190,3175,2250
20230728,100700,811982710,3180,3180,3180,3170,7383
20230728,100600,788525965,3180,3185,3195,3180,4280
20230728,100500,774879280,3185,3180,3185,3180,3571
20230728,100400,763512495,3180,3175,3180,3175,4436
20230728,100300,749406365,3175,3165,3180,3165,9539
20230728,100200,719124440,3165,3155,3165,3155,3312
20230728,100100,708659010,3160,3155,3160,3150,3307
20230728,100000,698225910,3155,3145,3155,3145,2225
20230728,095900,691213540,3145,3145,3145,3145,101
20230728,095800,690895895,3140,3145,3145,3140,2646
20230728,095700,682574980,3145,3140,3145,3130,1171
20230728,095600,678894340,3135,3130,3140,3130,747
20230728,095500,676553620,3130,3130,3130,3130,189
20230728,095400,675962050,3130,3130,3130,3130,200
20230728,095300,675336050,3130,3130,3130,3130,121
20230728,095200,674957320,3130,3140,3140,3130,6202
20230728,095100,655512845,3140,3155,3155,3140,2479
20230728,095000,647723260,3155,3155,3155,3145,601
20230728,094900,645831750,3155,3145,3160,3145,941
20230728,094800,642864490,3155,3150,3155,3150,120
20230728,094700,642485990,3160,3160,3160,3155,402
20230728,094600,641215680,3150,3160,3160,3150,1309
20230728,094500,637091980,3160,3150,3160,3150,2330
20230728,094400,629747100,3140,3140,3150,3140,151
20230728,094300,629271960,3140,3140,3140,3140,0
20230728,094200,629271960,3140,3150,3150,3140,1747
20230728,094100,623785560,3150,3145,3150,3145,1384
20230728,094000,619427380,3145,3135,3150,3135,2891
20230728,093900,610359485,3130,3130,3130,3130,26
20230728,093800,610278105,3130,3130,3130,3130,1122
20230728,093700,606766245,3130,3135,3135,3130,54
20230728,093600,606597220,3135,3130,3135,3130,16
20230728,093500,606547085,3135,3125,3135,3120,1206
20230728,093400,602782315,3130,3130,3140,3130,650
20230728,093300,600746815,3125,3140,3140,3125,150
20230728,093200,600276535,3135,3130,3150,3120,1936
20230728,093100,594197280,3120,3140,3140,3120,692
20230728,093000,592036170,3145,3130,3145,3130,992
20230728,092900,588931195,3130,3125,3130,3120,1101
20230728,092800,585496025,3130,3140,3140,3130,2621
20230728,092700,577281600,3140,3135,3150,3135,2537
20230728,092600,569314785,3135,3150,3150,3135,1800
20230728,092500,563669055,3150,3150,3150,3140,2564
20230728,092400,555593055,3150,3110,3150,3110,19622
20230728,092300,494104220,3105,3115,3115,3105,2030
20230728,092200,487785565,3125,3125,3125,3125,10
20230728,092100,487754315,3110,3120,3120,3110,9074
20230728,092000,459473870,3115,3110,3125,3110,6243
20230728,091900,439983010,3115,3130,3130,3115,2149
20230728,091800,433278615,3130,3125,3130,3120,16506
20230728,091700,381714585,3130,3130,3130,3125,882
20230728,091600,378954075,3130,3130,3130,3120,4731
20230728,091500,364185670,3130,3125,3135,3125,1373
20230728,091400,359893170,3125,3115,3130,3115,3675
20230728,091300,348412480,3115,3130,3130,3115,576
20230728,091200,346611535,3125,3115,3130,3110,6895
20230728,091100,325093005,3115,3130,3130,3115,2571
20230728,091000,317068490,3130,3115,3130,3115,14223
20230728,090900,272691335,3115,3115,3130,3100,9191
20230728,090800,244046505,3110,3110,3115,3110,2017
20230728,090700,237768265,3110,3080,3110,3070,12103
20230728,090600,200261475,3080,3060,3080,3060,3936
20230728,090500,188179315,3045,3055,3060,3040,6201
20230728,090400,169265420,3060,3065,3070,3050,1693
20230728,090300,164081075,3065,3040,3065,3030,9723
20230728,090200,134467155,3035,3055,3055,3035,6866
20230728,090100,113546900,3055,3065,3080,3055,3597
20230728,090000,102513965,3060,3055,3090,3055,32765