KissMeData/001470/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,183300,94730101735,3625,3625,3625,3625,260067
20230728,183200,94730101735,3625,3625,3625,3625,0
20230728,183100,94730101735,3625,3625,3625,3625,0
20230728,183000,94730101735,3625,3625,3625,3625,0
20230728,182900,94730101735,3625,3625,3625,3625,0
20230728,182800,94730101735,3625,3625,3625,3625,0
20230728,182700,94730101735,3625,3625,3625,3625,0
20230728,182600,94730101735,3625,3625,3625,3625,0
20230728,182500,94730101735,3625,3625,3625,3625,0
20230728,182400,94730101735,3625,3625,3625,3625,0
20230728,182300,94730101735,3625,3625,3625,3625,0
20230728,182200,94730101735,3625,3625,3625,3625,0
20230728,182100,94730101735,3625,3625,3625,3625,0
20230728,182000,94730101735,3625,3625,3625,3625,0
20230728,181900,94730101735,3625,3625,3625,3625,0
20230728,181800,94730101735,3625,3625,3625,3625,0
20230728,181700,94730101735,3625,3625,3625,3625,0
20230728,181600,94730101735,3625,3625,3625,3625,0
20230728,181500,94730101735,3625,3625,3625,3625,0
20230728,181400,94730101735,3625,3625,3625,3625,0
20230728,181300,94730101735,3625,3625,3625,3625,0
20230728,181200,94730101735,3625,3625,3625,3625,0
20230728,181100,94730101735,3625,3625,3625,3625,0
20230728,181000,94730101735,3625,3625,3625,3625,0
20230728,180900,94730101735,3625,3625,3625,3625,0
20230728,180800,94730101735,3625,3625,3625,3625,0
20230728,180700,94730101735,3625,3625,3625,3625,0
20230728,180600,94730101735,3625,3625,3625,3625,0
20230728,180500,94730101735,3625,3625,3625,3625,0
20230728,180400,94730101735,3625,3625,3625,3625,0
20230728,180300,94730101735,3625,3625,3625,3625,260067
20230728,180200,94730101735,3625,3625,3625,3625,0
20230728,180100,94730101735,3625,3625,3625,3625,0
20230728,180000,94730101735,3625,3625,3625,3625,0
20230728,175900,94730101735,3625,3625,3625,3625,0
20230728,175800,94730101735,3625,3625,3625,3625,0
20230728,175700,94730101735,3625,3625,3625,3625,0
20230728,175600,94730101735,3625,3625,3625,3625,0
20230728,175500,94730101735,3625,3625,3625,3625,0
20230728,175400,94730101735,3625,3625,3625,3625,0
20230728,175300,94730101735,3625,3625,3625,3625,0
20230728,175200,94730101735,3625,3625,3625,3625,0
20230728,175100,94730101735,3625,3625,3625,3625,0
20230728,175000,94730101735,3625,3625,3625,3625,0
20230728,174900,94730101735,3625,3625,3625,3625,0
20230728,174800,94730101735,3625,3625,3625,3625,0
20230728,174700,94730101735,3625,3625,3625,3625,0
20230728,174600,94730101735,3625,3625,3625,3625,0
20230728,174500,94730101735,3625,3625,3625,3625,0
20230728,174400,94730101735,3625,3625,3625,3625,0
20230728,174300,94730101735,3625,3625,3625,3625,0
20230728,174200,94730101735,3625,3625,3625,3625,0
20230728,174100,94730101735,3625,3625,3625,3625,0
20230728,174000,94730101735,3625,3625,3625,3625,0
20230728,173900,94730101735,3625,3625,3625,3625,0
20230728,173800,94730101735,3625,3625,3625,3625,0
20230728,173700,94730101735,3625,3625,3625,3625,0
20230728,173600,94730101735,3625,3625,3625,3625,0
20230728,173500,94730101735,3625,3625,3625,3625,0
20230728,173400,94730101735,3625,3625,3625,3625,0
20230728,173300,94730101735,3625,3625,3625,3625,260067
20230728,173200,94730101735,3625,3625,3625,3625,0
20230728,173100,94730101735,3625,3625,3625,3625,0
20230728,173000,94730101735,3625,3625,3625,3625,0
20230728,172900,94730101735,3625,3625,3625,3625,0
20230728,172800,94730101735,3625,3625,3625,3625,0
20230728,172700,94730101735,3625,3625,3625,3625,0
20230728,172600,94730101735,3625,3625,3625,3625,0
20230728,172500,94730101735,3625,3625,3625,3625,0
20230728,172400,94730101735,3625,3625,3625,3625,0
20230728,172300,94730101735,3625,3625,3625,3625,0
20230728,172200,94730101735,3625,3625,3625,3625,0
20230728,172100,94730101735,3625,3625,3625,3625,0
20230728,172000,94730101735,3625,3625,3625,3625,0
20230728,171900,94730101735,3625,3625,3625,3625,0
20230728,171800,94730101735,3625,3625,3625,3625,0
20230728,171700,94730101735,3625,3625,3625,3625,0
20230728,171600,94730101735,3625,3625,3625,3625,0
20230728,171500,94730101735,3625,3625,3625,3625,0
20230728,171400,94730101735,3625,3625,3625,3625,0
20230728,171300,94730101735,3625,3625,3625,3625,0
20230728,171200,94730101735,3625,3625,3625,3625,0
20230728,171100,94730101735,3625,3625,3625,3625,0
20230728,171000,94730101735,3625,3625,3625,3625,0
20230728,170900,94730101735,3625,3625,3625,3625,0
20230728,170800,94730101735,3625,3625,3625,3625,0
20230728,170700,94730101735,3625,3625,3625,3625,0
20230728,170600,94730101735,3625,3625,3625,3625,0
20230728,170500,94730101735,3625,3625,3625,3625,0
20230728,170400,94730101735,3625,3625,3625,3625,0
20230728,170300,94730101735,3625,3625,3625,3625,260067
20230728,170200,94730101735,3625,3625,3625,3625,0
20230728,170100,94730101735,3625,3625,3625,3625,0
20230728,170000,94730101735,3625,3625,3625,3625,0
20230728,165900,94730101735,3625,3625,3625,3625,0
20230728,165800,94730101735,3625,3625,3625,3625,0
20230728,165700,94730101735,3625,3625,3625,3625,0
20230728,165600,94730101735,3625,3625,3625,3625,0
20230728,165500,94730101735,3625,3625,3625,3625,0
20230728,165400,94730101735,3625,3625,3625,3625,0
20230728,165300,94730101735,3625,3625,3625,3625,0
20230728,165200,94730101735,3625,3625,3625,3625,0
20230728,165100,94730101735,3625,3625,3625,3625,0
20230728,165000,94730101735,3625,3625,3625,3625,0
20230728,164900,94730101735,3625,3625,3625,3625,0
20230728,164800,94730101735,3625,3625,3625,3625,0
20230728,164700,94730101735,3625,3625,3625,3625,0
20230728,164600,94730101735,3625,3625,3625,3625,0
20230728,164500,94730101735,3625,3625,3625,3625,0
20230728,164400,94730101735,3625,3625,3625,3625,0
20230728,164300,94730101735,3625,3625,3625,3625,0
20230728,164200,94730101735,3625,3625,3625,3625,0
20230728,164100,94730101735,3625,3625,3625,3625,0
20230728,164000,94730101735,3625,3625,3625,3625,0
20230728,163900,94730101735,3625,3625,3625,3625,0
20230728,163800,94730101735,3625,3625,3625,3625,0
20230728,163700,94730101735,3625,3625,3625,3625,0
20230728,163600,94730101735,3625,3625,3625,3625,0
20230728,163500,94730101735,3625,3625,3625,3625,0
20230728,163400,94730101735,3625,3625,3625,3625,0
20230728,163300,94730101735,3625,3625,3625,3625,260067
20230728,163200,94730101735,3625,3625,3625,3625,0
20230728,163100,94730101735,3625,3625,3625,3625,0
20230728,163000,94730101735,3625,3625,3625,3625,0
20230728,162900,94730101735,3625,3625,3625,3625,0
20230728,162800,94730101735,3625,3625,3625,3625,0
20230728,162700,94730101735,3625,3625,3625,3625,0
20230728,162600,94730101735,3625,3625,3625,3625,0
20230728,162500,94730101735,3625,3625,3625,3625,0
20230728,162400,94730101735,3625,3625,3625,3625,0
20230728,162300,94730101735,3625,3625,3625,3625,0
20230728,162200,94730101735,3625,3625,3625,3625,0
20230728,162100,94730101735,3625,3625,3625,3625,0
20230728,162000,94730101735,3625,3625,3625,3625,0
20230728,161900,94730101735,3625,3625,3625,3625,0
20230728,161800,94730101735,3625,3625,3625,3625,0
20230728,161700,94730101735,3625,3625,3625,3625,0
20230728,161600,94730101735,3625,3625,3625,3625,0
20230728,161500,94730101735,3625,3625,3625,3625,0
20230728,161400,94730101735,3625,3625,3625,3625,0
20230728,161300,94730101735,3625,3625,3625,3625,0
20230728,161200,94730101735,3625,3625,3625,3625,0
20230728,161100,94730101735,3625,3625,3625,3625,0
20230728,161000,94730101735,3625,3625,3625,3625,0
20230728,160900,94730101735,3625,3625,3625,3625,0
20230728,160800,94730101735,3625,3625,3625,3625,0
20230728,160700,94730101735,3625,3625,3625,3625,0
20230728,160600,94730101735,3625,3625,3625,3625,0
20230728,160500,94730101735,3625,3625,3625,3625,0
20230728,160400,94730101735,3625,3625,3625,3625,0
20230728,160300,94730101735,3625,3625,3625,3625,260067
20230728,160200,94730101735,3625,3625,3625,3625,0
20230728,160100,94730101735,3625,3625,3625,3625,0
20230728,160000,94730101735,3625,3625,3625,3625,0
20230728,155900,94730101735,3625,3625,3625,3625,0
20230728,155800,94730101735,3625,3625,3625,3625,0
20230728,155700,94730101735,3625,3625,3625,3625,0
20230728,155600,94730101735,3625,3625,3625,3625,0
20230728,155500,94730101735,3625,3625,3625,3625,0
20230728,155400,94730101735,3625,3625,3625,3625,0
20230728,155300,94730101735,3625,3625,3625,3625,0
20230728,155200,94730101735,3625,3625,3625,3625,0
20230728,155100,94730101735,3625,3625,3625,3625,0
20230728,155000,94730101735,3625,3625,3625,3625,0
20230728,154900,94730101735,3625,3625,3625,3625,0
20230728,154800,94730101735,3625,3625,3625,3625,0
20230728,154700,94730101735,3625,3625,3625,3625,0
20230728,154600,94730101735,3625,3625,3625,3625,0
20230728,154500,94730101735,3625,3625,3625,3625,0
20230728,154400,94730101735,3625,3625,3625,3625,0
20230728,154300,94730101735,3625,3625,3625,3625,0
20230728,154200,94730101735,3625,3625,3625,3625,0
20230728,154100,94730101735,3625,3625,3625,3625,0
20230728,154000,94730101735,3625,3625,3625,3625,0
20230728,153900,94730101735,3625,3625,3625,3625,0
20230728,153800,94730101735,3625,3625,3625,3625,0
20230728,153700,94730101735,3625,3625,3625,3625,0
20230728,153600,94730101735,3625,3625,3625,3625,0
20230728,153500,94730101735,3625,3625,3625,3625,0
20230728,153400,94730101735,3625,3625,3625,3625,0
20230728,153300,94730101735,3625,3625,3625,3625,260067
20230728,153200,94730101735,3625,3625,3625,3625,0
20230728,153100,94730101735,3625,3625,3625,3625,0
20230728,153000,94730101735,3625,3625,3625,3625,260067
20230728,152900,93787358860,3615,3615,3615,3615,0
20230728,152800,93787358860,3615,3615,3615,3615,0
20230728,152700,93787358860,3615,3615,3615,3615,0
20230728,152600,93787358860,3615,3615,3615,3615,0
20230728,152500,93787358860,3615,3615,3615,3615,0
20230728,152400,93787358860,3615,3615,3615,3615,0
20230728,152300,93787358860,3615,3615,3615,3615,0
20230728,152200,93787358860,3615,3615,3615,3615,0
20230728,152100,93787358860,3615,3615,3615,3615,0
20230728,152000,93787358860,3615,3615,3615,3615,0
20230728,151900,93787358860,3615,3620,3625,3615,90004
20230728,151800,93461707915,3620,3620,3625,3615,48660
20230728,151700,93285560865,3620,3610,3620,3610,44799
20230728,151600,93123607290,3615,3615,3615,3610,28476
20230728,151500,93020746470,3615,3605,3615,3605,39821
20230728,151400,92876936220,3610,3610,3610,3605,33974
20230728,151300,92754315065,3610,3625,3625,3610,109029
20230728,151200,92360411125,3625,3620,3625,3615,26449
20230728,151100,92264657250,3620,3620,3620,3615,37208
20230728,151000,92130010855,3620,3615,3620,3610,30502
20230728,150900,92019796650,3610,3615,3615,3610,26846
20230728,150800,91922829570,3615,3615,3620,3610,31185
20230728,150700,91810123980,3615,3610,3620,3605,102005
20230728,150600,91441903525,3610,3605,3610,3605,34080
20230728,150500,91318998800,3610,3615,3615,3605,81838
20230728,150400,91023612580,3615,3615,3620,3610,50750
20230728,150300,90840226085,3615,3620,3625,3615,84496
20230728,150200,90534586340,3615,3615,3620,3615,48129
20230728,150100,90360535595,3620,3620,3625,3615,30343
20230728,150000,90250681870,3625,3625,3625,3620,19680
20230728,145900,90179360390,3625,3630,3630,3620,19803
20230728,145800,90107558420,3630,3630,3630,3625,6598
20230728,145700,90083620510,3630,3630,3630,3625,13870
20230728,145600,90033292425,3630,3630,3630,3625,15666
20230728,145500,89976456095,3630,3635,3635,3630,16423
20230728,145400,89916837210,3630,3630,3635,3630,14852
20230728,145300,89862922115,3635,3630,3635,3630,14742
20230728,145200,89809357600,3630,3620,3635,3615,93444
20230728,145100,89470956770,3620,3620,3625,3615,25365
20230728,145000,89379156070,3620,3625,3625,3620,35679
20230728,144900,89249957595,3625,3625,3630,3625,17064
20230728,144800,89188094630,3625,3630,3630,3620,25827
20230728,144700,89094456495,3625,3625,3630,3625,18116
20230728,144600,89028760960,3630,3630,3635,3625,36922
20230728,144500,88894760115,3630,3635,3640,3630,35888
20230728,144400,88764316510,3640,3635,3640,3635,12851
20230728,144300,88717595990,3635,3635,3635,3630,9825
20230728,144200,88681913265,3640,3630,3640,3630,17562
20230728,144100,88618123735,3635,3640,3640,3630,21812
20230728,144000,88538882140,3640,3645,3650,3640,25169
20230728,143900,88447188010,3645,3645,3645,3640,19395
20230728,143800,88376495990,3645,3645,3645,3635,14733
20230728,143700,88322861455,3645,3640,3645,3635,21200
20230728,143600,88245694445,3640,3635,3640,3630,9818
20230728,143500,88210017635,3635,3630,3635,3625,39258
20230728,143400,88067596325,3630,3625,3630,3625,13054
20230728,143300,88020272240,3630,3630,3635,3620,17365
20230728,143200,87957305695,3620,3635,3635,3620,36200
20230728,143100,87826015905,3635,3625,3635,3625,13347
20230728,143000,87777579020,3625,3630,3630,3620,84957
20230728,142900,87469900535,3625,3635,3635,3625,41705
20230728,142800,87318579485,3635,3635,3640,3630,21721
20230728,142700,87239627715,3635,3630,3635,3625,29788
20230728,142600,87131551600,3630,3635,3640,3625,54065
20230728,142500,86935145460,3640,3640,3645,3635,33350
20230728,142400,86813794185,3635,3630,3640,3625,37581
20230728,142300,86677371530,3630,3630,3630,3620,81959
20230728,142200,86380269595,3630,3640,3640,3625,65559
20230728,142100,86142152970,3635,3650,3650,3635,40128
20230728,142000,85996030475,3650,3635,3650,3635,64451
20230728,141900,85761274360,3635,3645,3650,3635,62639
20230728,141800,85533337565,3645,3650,3655,3640,27410
20230728,141700,85433385415,3650,3660,3660,3645,35221
20230728,141600,85304828690,3660,3645,3660,3645,36726
20230728,141500,85170819725,3645,3650,3650,3630,116116
20230728,141400,84747934190,3650,3655,3655,3645,33340
20230728,141300,84626331220,3655,3650,3660,3650,45181
20230728,141200,84461315035,3655,3655,3660,3650,15712
20230728,141100,84403918920,3655,3650,3655,3645,106666
20230728,141000,84014705195,3655,3655,3660,3650,54304
20230728,140900,83816335175,3655,3655,3660,3650,44718
20230728,140800,83652921035,3655,3670,3675,3650,149700
20230728,140700,83104997735,3670,3675,3675,3665,50837
20230728,140600,82918571190,3670,3680,3685,3665,49178
20230728,140500,82737878160,3670,3670,3685,3670,55454
20230728,140400,82533970235,3675,3675,3685,3665,60446
20230728,140300,82312096320,3685,3685,3690,3675,45826
20230728,140200,82143287540,3685,3675,3685,3670,44553
20230728,140100,81979521895,3675,3675,3675,3665,65201
20230728,140000,81740278265,3670,3675,3675,3665,70092
20230728,135900,81483062325,3675,3680,3680,3670,46764
20230728,135800,81311234770,3680,3690,3690,3675,57528
20230728,135700,81099461880,3690,3695,3695,3680,57683
20230728,135600,80886763645,3695,3695,3700,3690,24705
20230728,135500,80795402265,3700,3700,3710,3690,81635
20230728,135400,80493642270,3705,3690,3705,3685,42436
20230728,135300,80336810930,3690,3685,3690,3680,51481
20230728,135200,80147138605,3680,3695,3700,3680,117333
20230728,135100,79714289895,3695,3690,3705,3685,64340
20230728,135000,79476586785,3685,3715,3720,3685,164503
20230728,134900,78868535460,3720,3715,3725,3710,62823
20230728,134800,78635048200,3710,3710,3725,3710,89712
20230728,134700,78301633315,3710,3745,3760,3700,443033
20230728,134600,76646748390,3745,3735,3745,3730,174074
20230728,134500,75996012700,3735,3720,3735,3720,160040
20230728,134400,75399492110,3720,3720,3725,3715,42721
20230728,134300,75240544320,3720,3705,3725,3705,88600
20230728,134200,74911719070,3705,3720,3720,3695,112019
20230728,134100,74496517070,3720,3725,3725,3715,48178
20230728,134000,74317291240,3720,3725,3725,3715,54709
20230728,133900,74113762195,3725,3720,3725,3715,123504
20230728,133800,73654043355,3720,3715,3725,3715,112713
20230728,133700,73234679070,3720,3720,3720,3710,117289
20230728,133600,72798824810,3720,3700,3720,3695,59142
20230728,133500,72579511705,3700,3710,3710,3690,67823
20230728,133400,72328640670,3705,3715,3720,3700,126499
20230728,133300,71859315300,3715,3685,3720,3685,331799
20230728,133200,70630846060,3685,3685,3690,3685,34670
20230728,133100,70502945940,3685,3680,3690,3680,5613
20230728,133000,70482253110,3685,3685,3685,3680,31617
20230728,132900,70365807140,3680,3670,3685,3665,53736
20230728,132800,70168237425,3665,3675,3675,3660,15682
20230728,132700,70110736745,3675,3670,3675,3665,13012
20230728,132600,70062998125,3665,3665,3670,3660,23535
20230728,132500,69976809370,3665,3675,3675,3665,8614
20230728,132400,69945218475,3675,3660,3675,3655,47416
20230728,132300,69771651155,3655,3665,3670,3655,42059
20230728,132200,69617728925,3665,3670,3670,3660,29147
20230728,132100,69510900445,3670,3675,3680,3665,22834
20230728,132000,69427066710,3680,3675,3680,3670,24329
20230728,131900,69337610365,3675,3685,3685,3675,13244
20230728,131800,69288918965,3680,3680,3685,3675,15145
20230728,131700,69233186635,3680,3685,3685,3680,14862
20230728,131600,69178468820,3685,3685,3690,3680,20970
20230728,131500,69101203540,3690,3685,3690,3680,29419
20230728,131400,68992783060,3690,3690,3690,3685,12842
20230728,131300,68945434135,3690,3685,3690,3680,25010
20230728,131200,68853212025,3690,3680,3690,3675,43788
20230728,131100,68692027235,3680,3690,3695,3680,49373
20230728,131000,68509955730,3690,3695,3695,3690,38515
20230728,130900,68367750140,3695,3695,3695,3690,12703
20230728,130800,68320851740,3690,3685,3695,3685,96852
20230728,130700,67963613005,3680,3675,3685,3675,58655
20230728,130600,67747770740,3675,3670,3680,3670,13657
20230728,130500,67697611540,3675,3675,3680,3670,32452
20230728,130400,67578342715,3675,3685,3685,3675,50944
20230728,130300,67390791260,3685,3690,3690,3685,13862
20230728,130200,67339686745,3690,3685,3690,3685,45673
20230728,130100,67171278355,3690,3690,3690,3685,24848
20230728,130000,67079640505,3685,3690,3695,3685,91254
20230728,125900,66742943670,3690,3670,3690,3670,77391
20230728,125800,66457947650,3670,3675,3675,3670,7999
20230728,125700,66428585480,3675,3675,3675,3670,7633
20230728,125600,66400558760,3670,3670,3675,3665,10184
20230728,125500,66363178590,3670,3665,3670,3660,21636
20230728,125400,66283815795,3665,3655,3670,3650,53789
20230728,125300,66087053270,3655,3660,3665,3655,9859
20230728,125200,66050974295,3660,3660,3665,3660,27686
20230728,125100,65949604140,3665,3675,3675,3660,18847
20230728,125000,65880470020,3670,3690,3690,3670,23256
20230728,124900,65794938120,3685,3680,3690,3675,69104
20230728,124800,65540371615,3680,3685,3685,3675,37451
20230728,124700,65402480065,3680,3680,3685,3675,55195
20230728,124600,65199292610,3680,3665,3680,3660,24572
20230728,124500,65109120275,3660,3665,3665,3655,23255
20230728,124400,65023981420,3660,3655,3670,3650,23530
20230728,124300,64937865205,3655,3660,3665,3650,26713
20230728,124200,64840149075,3665,3665,3670,3660,38104
20230728,124100,64700481250,3670,3670,3675,3665,23480
20230728,124000,64614311620,3670,3680,3680,3665,59461
20230728,123900,64395827015,3680,3680,3685,3675,46039
20230728,123800,64226420995,3675,3670,3680,3665,37135
20230728,123700,64090016865,3665,3670,3670,3660,27161
20230728,123600,63990475570,3665,3670,3675,3665,45375
20230728,123500,63823968960,3670,3650,3670,3645,84184
20230728,123400,63515698685,3650,3655,3655,3645,12832
20230728,123300,63468857120,3655,3650,3655,3650,5090
20230728,123200,63450255890,3655,3655,3660,3650,12593
20230728,123100,63404238585,3655,3655,3660,3650,53844
20230728,123000,63207552955,3655,3640,3660,3640,70110
20230728,122900,62951768455,3635,3640,3640,3630,15008
20230728,122800,62897261825,3635,3640,3640,3635,3622
20230728,122700,62884086960,3640,3635,3645,3635,10418
20230728,122600,62846176770,3635,3640,3645,3635,7898
20230728,122500,62817422140,3640,3640,3645,3635,31320
20230728,122400,62703438260,3640,3640,3645,3635,5214
20230728,122300,62684468765,3640,3640,3645,3640,14163
20230728,122200,62632895120,3640,3645,3645,3640,11144
20230728,122100,62592322835,3645,3640,3645,3640,8993
20230728,122000,62559582005,3640,3650,3650,3640,20594
20230728,121900,62484539800,3645,3645,3650,3645,16588
20230728,121800,62424022225,3650,3635,3655,3635,59755
20230728,121700,62206093690,3635,3630,3640,3630,14657
20230728,121600,62152874455,3635,3635,3635,3625,12445
20230728,121500,62107696370,3630,3635,3635,3625,5810
20230728,121400,62086608620,3630,3630,3635,3625,17941
20230728,121300,62021463495,3625,3630,3630,3620,21715
20230728,121200,61942816145,3625,3625,3630,3620,10921
20230728,121100,61903244840,3620,3625,3630,3620,10773
20230728,121000,61864225055,3625,3620,3630,3620,9061
20230728,120900,61831395670,3620,3625,3635,3615,32815
20230728,120800,61712583245,3630,3630,3635,3625,20793
20230728,120700,61637108745,3630,3625,3635,3620,19341
20230728,120600,61567056430,3620,3625,3625,3615,25364
20230728,120500,61475249345,3625,3635,3635,3620,17335
20230728,120400,61412414160,3635,3635,3640,3620,54429
20230728,120300,61214788580,3635,3640,3640,3635,14892
20230728,120200,61160608575,3640,3640,3640,3635,8459
20230728,120100,61129824135,3635,3640,3640,3635,13953
20230728,120000,61079055390,3635,3635,3640,3635,10095
20230728,115900,61042330165,3635,3625,3640,3625,23240
20230728,115800,60957934850,3630,3635,3635,3625,11795
20230728,115700,60915129115,3630,3620,3640,3620,39763
20230728,115600,60770987670,3620,3630,3630,3615,40887
20230728,115500,60622964260,3625,3630,3635,3625,17726
20230728,115400,60558629660,3630,3635,3640,3630,14858
20230728,115300,60504634620,3635,3645,3650,3635,30685
20230728,115200,60392993000,3645,3650,3655,3640,79005
20230728,115100,60104818235,3650,3645,3650,3640,32073
20230728,115000,59987813350,3645,3640,3645,3635,31855
20230728,114900,59871772360,3640,3635,3640,3630,30251
20230728,114800,59761786705,3635,3630,3635,3620,19473
20230728,114700,59691111430,3635,3625,3635,3615,33972
20230728,114600,59568062855,3620,3630,3630,3620,12795
20230728,114500,59521704465,3625,3635,3635,3615,59413
20230728,114400,59306389360,3630,3635,3640,3625,40900
20230728,114300,59157864165,3630,3640,3645,3625,86509
20230728,114200,58843183245,3635,3625,3640,3625,62692
20230728,114100,58615506820,3630,3620,3630,3620,19690
20230728,114000,58544085920,3620,3625,3630,3620,10529
20230728,113900,58505933255,3630,3625,3630,3620,15462
20230728,113800,58449885815,3625,3635,3635,3620,35076
20230728,113700,58322591140,3635,3625,3635,3620,18274
20230728,113600,58256282670,3625,3615,3625,3610,14922
20230728,113500,58202324255,3615,3605,3615,3600,45997
20230728,113400,58036600025,3605,3615,3615,3600,92387
20230728,113300,57703385385,3610,3615,3625,3610,36274
20230728,113200,57572228435,3615,3640,3640,3615,52243
20230728,113100,57382803420,3640,3635,3640,3630,10734
20230728,113000,57343778665,3630,3630,3635,3630,9219
20230728,112900,57310305760,3630,3620,3635,3620,32812
20230728,112800,57191314840,3620,3620,3625,3615,37526
20230728,112700,57055529140,3620,3610,3620,3610,34625
20230728,112600,56930319210,3610,3630,3630,3610,117912
20230728,112500,56503585955,3630,3630,3635,3630,33145
20230728,112400,56383256325,3635,3635,3635,3630,15662
20230728,112300,56326358825,3635,3645,3650,3630,53834
20230728,112200,56130593595,3645,3650,3660,3640,63810
20230728,112100,55897493680,3655,3645,3655,3645,28075
20230728,112000,55795068490,3645,3635,3645,3635,24154
20230728,111900,55707066575,3645,3645,3655,3635,82359
20230728,111800,55407118245,3645,3635,3645,3635,35035
20230728,111700,55279647130,3640,3630,3640,3630,44609
20230728,111600,55117573755,3630,3630,3635,3620,99170
20230728,111500,54757890475,3630,3650,3660,3630,96340
20230728,111400,54407526375,3650,3650,3660,3645,76837
20230728,111300,54126712605,3650,3635,3660,3630,94364
20230728,111200,53782799875,3630,3675,3685,3630,279053
20230728,111100,52764047575,3680,3675,3680,3670,96961
20230728,111000,52407750770,3675,3700,3700,3670,160309
20230728,110900,51817370340,3700,3680,3700,3675,303408
20230728,110800,50697722230,3685,3675,3690,3660,233673
20230728,110700,49838903500,3675,3680,3695,3670,301133
20230728,110600,48730034675,3680,3700,3735,3670,1020722
20230728,110500,44942389950,3695,3650,3695,3645,446706
20230728,110400,43301543320,3645,3650,3650,3640,71973
20230728,110300,43039071940,3645,3640,3655,3630,228337
20230728,110200,42206486310,3640,3620,3640,3615,79564
20230728,110100,41917613445,3620,3620,3625,3620,14124
20230728,110000,41866467405,3625,3610,3625,3610,53508
20230728,105900,41672696690,3615,3610,3620,3610,34040
20230728,105800,41549676655,3610,3610,3615,3600,15654
20230728,105700,41493220555,3615,3600,3620,3600,22114
20230728,105600,41413320940,3605,3610,3610,3600,29786
20230728,105500,41305942915,3605,3600,3610,3600,12354
20230728,105400,41261413700,3600,3600,3605,3600,12889
20230728,105300,41214983855,3600,3605,3605,3595,14401
20230728,105200,41163171165,3605,3615,3615,3600,49250
20230728,105100,40985680775,3610,3615,3620,3610,13651
20230728,105000,40936329565,3610,3610,3615,3605,104327
20230728,104900,40560107560,3610,3605,3610,3600,17210
20230728,104800,40498075340,3605,3610,3610,3600,19431
20230728,104700,40428040035,3610,3595,3610,3595,26094
20230728,104600,40334002425,3600,3610,3610,3595,35655
20230728,104500,40205654110,3610,3625,3625,3600,72652
20230728,104400,39943023355,3625,3620,3625,3620,46628
20230728,104300,39774182680,3620,3630,3635,3615,126117
20230728,104200,39316980130,3635,3620,3635,3615,84609
20230728,104100,39010084410,3620,3610,3625,3610,78287
20230728,104000,38726824605,3615,3605,3615,3600,31857
20230728,103900,38611871085,3605,3595,3605,3590,26501
20230728,103800,38516513140,3595,3605,3610,3590,27416
20230728,103700,38417886355,3605,3595,3610,3595,25601
20230728,103600,38325718455,3590,3595,3600,3590,35616
20230728,103500,38197784085,3595,3605,3615,3590,103334
20230728,103400,37825527030,3610,3620,3625,3605,67619
20230728,103300,37581008250,3620,3615,3620,3615,30733
20230728,103200,37469758845,3615,3615,3620,3610,13254
20230728,103100,37421834175,3615,3615,3620,3610,13771
20230728,103000,37372052830,3615,3615,3620,3610,42541
20230728,102900,37218271775,3615,3610,3615,3605,33530
20230728,102800,37097149010,3610,3605,3615,3605,31136
20230728,102700,36984734150,3610,3605,3610,3600,49577
20230728,102600,36805866910,3600,3600,3605,3595,28293
20230728,102500,36704033265,3595,3585,3605,3585,46420
20230728,102400,36537181115,3590,3590,3590,3585,18645
20230728,102300,36470293110,3585,3590,3595,3585,23607
20230728,102200,36385556275,3590,3610,3610,3580,28247
20230728,102100,36283813775,3610,3605,3615,3605,70371
20230728,102000,36029807530,3610,3570,3610,3570,156868
20230728,101900,35465983675,3570,3580,3585,3570,18319
20230728,101800,35400498400,3580,3590,3590,3580,20964
20230728,101700,35325380405,3590,3585,3590,3585,41678
20230728,101600,35175869530,3585,3575,3585,3570,27575
20230728,101500,35077106205,3575,3570,3575,3565,25666
20230728,101400,34985438475,3570,3580,3580,3565,41945
20230728,101300,34835617870,3580,3585,3590,3570,149544
20230728,101200,34300357275,3590,3550,3595,3550,132166
20230728,101100,33827776480,3555,3540,3555,3540,46923
20230728,101000,33661368560,3540,3530,3545,3530,22924
20230728,100900,33580296085,3535,3535,3535,3530,20437
20230728,100800,33508106175,3535,3550,3550,3535,26715
20230728,100700,33413566890,3550,3540,3550,3535,26587
20230728,100600,33319411975,3540,3530,3545,3525,25561
20230728,100500,33229086505,3530,3550,3550,3530,62671
20230728,100400,33007175945,3550,3545,3555,3545,30320
20230728,100300,32899579385,3545,3550,3550,3545,25509
20230728,100200,32809138985,3550,3545,3555,3545,23902
20230728,100100,32724307410,3545,3555,3560,3545,36768
20230728,100000,32593701655,3560,3565,3570,3555,34796
20230728,095900,32469752890,3560,3570,3575,3560,57944
20230728,095800,32263038340,3570,3560,3575,3560,66131
20230728,095700,32027067770,3565,3540,3565,3535,92077
20230728,095600,31699894785,3535,3530,3540,3530,49097
20230728,095500,31526407685,3530,3540,3545,3530,73809
20230728,095400,31265504645,3545,3555,3555,3535,44645
20230728,095300,31107409375,3550,3555,3555,3545,31825
20230728,095200,30994382530,3555,3570,3570,3550,36164
20230728,095100,30865622580,3570,3540,3570,3535,100527
20230728,095000,30509042860,3535,3560,3560,3535,62806
20230728,094900,30286251710,3555,3540,3570,3525,99793
20230728,094800,29932147475,3545,3545,3560,3530,96267
20230728,094700,29591149315,3550,3560,3570,3400,473116
20230728,094600,27939649940,3560,3580,3585,3495,407417
20230728,094500,26496149680,3580,3600,3610,3580,99162
20230728,094400,26140038045,3600,3605,3615,3600,28679
20230728,094300,26036585300,3605,3615,3615,3605,31018
20230728,094200,25924603605,3610,3615,3615,3610,24507
20230728,094100,25836060935,3615,3610,3625,3600,46877
20230728,094000,25666648065,3605,3600,3615,3595,39339
20230728,093900,25524826605,3600,3615,3620,3590,56253
20230728,093800,25322020670,3620,3590,3620,3585,96213
20230728,093700,24975544675,3590,3605,3605,3585,224414
20230728,093600,24169079035,3610,3645,3645,3605,165983
20230728,093500,23568527160,3635,3655,3660,3635,223021
20230728,093400,22754745400,3650,3650,3655,3640,39817
20230728,093300,22609449015,3640,3640,3650,3635,48135
20230728,093200,22434198020,3640,3660,3660,3635,82741
20230728,093100,22132457370,3660,3640,3665,3630,166264
20230728,093000,21525811345,3640,3635,3640,3630,70724
20230728,092900,21268706740,3640,3645,3645,3635,82020
20230728,092800,20970370020,3640,3655,3660,3640,111573
20230728,092700,20563351470,3655,3655,3665,3645,232706
20230728,092600,19712594110,3650,3635,3655,3635,134545
20230728,092500,19222110595,3640,3620,3640,3615,93765
20230728,092400,18882036205,3625,3645,3655,3615,258487
20230728,092300,17941093270,3645,3625,3650,3625,238561
20230728,092200,17072948425,3630,3610,3635,3610,119918
20230728,092100,16638314020,3610,3585,3615,3585,72315
20230728,092000,16377756020,3585,3620,3625,3575,180810
20230728,091900,15726628170,3620,3620,3625,3615,119012
20230728,091800,15295702485,3620,3630,3640,3615,290475
20230728,091700,14242036560,3625,3600,3630,3600,188449
20230728,091600,13561984285,3600,3615,3630,3600,290605
20230728,091500,12510976940,3630,3570,3635,3565,483509
20230728,091400,10767688435,3570,3515,3570,3500,177116
20230728,091300,10141621225,3520,3560,3560,3520,168506
20230728,091200,9545424630,3565,3570,3570,3550,153923
20230728,091100,8997390555,3570,3560,3575,3560,67045
20230728,091000,8758172200,3565,3555,3585,3555,139817
20230728,090900,8258873900,3555,3585,3590,3555,121818
20230728,090800,7824017175,3585,3580,3600,3570,226865
20230728,090700,7010353225,3580,3580,3600,3560,214907
20230728,090600,6241414930,3585,3570,3610,3550,353176
20230728,090500,4974816230,3570,3525,3570,3520,114090
20230728,090400,4570286725,3525,3565,3565,3475,214385
20230728,090300,3816574250,3565,3540,3575,3535,237467
20230728,090200,2972149340,3535,3435,3540,3430,309505
20230728,090100,1894056855,3435,3445,3460,3430,129676
20230728,090000,1447772530,3440,3435,3470,3425,417758