KissMeData/010100/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184900,4788286020,4775,4775,4775,4775,29254
20230728,184800,4788286020,4775,4775,4775,4775,0
20230728,184700,4788286020,4775,4775,4775,4775,0
20230728,184600,4788286020,4775,4775,4775,4775,0
20230728,184500,4788286020,4775,4775,4775,4775,0
20230728,184400,4788286020,4775,4775,4775,4775,0
20230728,184300,4788286020,4775,4775,4775,4775,0
20230728,184200,4788286020,4775,4775,4775,4775,0
20230728,184100,4788286020,4775,4775,4775,4775,0
20230728,184000,4788286020,4775,4775,4775,4775,0
20230728,183900,4788286020,4775,4775,4775,4775,0
20230728,183800,4788286020,4775,4775,4775,4775,0
20230728,183700,4788286020,4775,4775,4775,4775,0
20230728,183600,4788286020,4775,4775,4775,4775,0
20230728,183500,4788286020,4775,4775,4775,4775,0
20230728,183400,4788286020,4775,4775,4775,4775,0
20230728,183300,4788286020,4775,4775,4775,4775,0
20230728,183200,4788286020,4775,4775,4775,4775,0
20230728,183100,4788286020,4775,4775,4775,4775,0
20230728,183000,4788286020,4775,4775,4775,4775,0
20230728,182900,4788286020,4775,4775,4775,4775,0
20230728,182800,4788286020,4775,4775,4775,4775,0
20230728,182700,4788286020,4775,4775,4775,4775,0
20230728,182600,4788286020,4775,4775,4775,4775,0
20230728,182500,4788286020,4775,4775,4775,4775,0
20230728,182400,4788286020,4775,4775,4775,4775,0
20230728,182300,4788286020,4775,4775,4775,4775,0
20230728,182200,4788286020,4775,4775,4775,4775,0
20230728,182100,4788286020,4775,4775,4775,4775,0
20230728,182000,4788286020,4775,4775,4775,4775,0
20230728,181900,4788286020,4775,4775,4775,4775,29254
20230728,181800,4788286020,4775,4775,4775,4775,0
20230728,181700,4788286020,4775,4775,4775,4775,0
20230728,181600,4788286020,4775,4775,4775,4775,0
20230728,181500,4788286020,4775,4775,4775,4775,0
20230728,181400,4788286020,4775,4775,4775,4775,0
20230728,181300,4788286020,4775,4775,4775,4775,0
20230728,181200,4788286020,4775,4775,4775,4775,0
20230728,181100,4788286020,4775,4775,4775,4775,0
20230728,181000,4788286020,4775,4775,4775,4775,0
20230728,180900,4788286020,4775,4775,4775,4775,0
20230728,180800,4788286020,4775,4775,4775,4775,0
20230728,180700,4788286020,4775,4775,4775,4775,0
20230728,180600,4788286020,4775,4775,4775,4775,0
20230728,180500,4788286020,4775,4775,4775,4775,0
20230728,180400,4788286020,4775,4775,4775,4775,0
20230728,180300,4788286020,4775,4775,4775,4775,0
20230728,180200,4788286020,4775,4775,4775,4775,0
20230728,180100,4788286020,4775,4775,4775,4775,0
20230728,180000,4788286020,4775,4775,4775,4775,0
20230728,175900,4788286020,4775,4775,4775,4775,0
20230728,175800,4788286020,4775,4775,4775,4775,0
20230728,175700,4788286020,4775,4775,4775,4775,0
20230728,175600,4788286020,4775,4775,4775,4775,0
20230728,175500,4788286020,4775,4775,4775,4775,0
20230728,175400,4788286020,4775,4775,4775,4775,0
20230728,175300,4788286020,4775,4775,4775,4775,0
20230728,175200,4788286020,4775,4775,4775,4775,0
20230728,175100,4788286020,4775,4775,4775,4775,0
20230728,175000,4788286020,4775,4775,4775,4775,0
20230728,174900,4788286020,4775,4775,4775,4775,29254
20230728,174800,4788286020,4775,4775,4775,4775,0
20230728,174700,4788286020,4775,4775,4775,4775,0
20230728,174600,4788286020,4775,4775,4775,4775,0
20230728,174500,4788286020,4775,4775,4775,4775,0
20230728,174400,4788286020,4775,4775,4775,4775,0
20230728,174300,4788286020,4775,4775,4775,4775,0
20230728,174200,4788286020,4775,4775,4775,4775,0
20230728,174100,4788286020,4775,4775,4775,4775,0
20230728,174000,4788286020,4775,4775,4775,4775,0
20230728,173900,4788286020,4775,4775,4775,4775,0
20230728,173800,4788286020,4775,4775,4775,4775,0
20230728,173700,4788286020,4775,4775,4775,4775,0
20230728,173600,4788286020,4775,4775,4775,4775,0
20230728,173500,4788286020,4775,4775,4775,4775,0
20230728,173400,4788286020,4775,4775,4775,4775,0
20230728,173300,4788286020,4775,4775,4775,4775,0
20230728,173200,4788286020,4775,4775,4775,4775,0
20230728,173100,4788286020,4775,4775,4775,4775,0
20230728,173000,4788286020,4775,4775,4775,4775,0
20230728,172900,4788286020,4775,4775,4775,4775,0
20230728,172800,4788286020,4775,4775,4775,4775,0
20230728,172700,4788286020,4775,4775,4775,4775,0
20230728,172600,4788286020,4775,4775,4775,4775,0
20230728,172500,4788286020,4775,4775,4775,4775,0
20230728,172400,4788286020,4775,4775,4775,4775,0
20230728,172300,4788286020,4775,4775,4775,4775,0
20230728,172200,4788286020,4775,4775,4775,4775,0
20230728,172100,4788286020,4775,4775,4775,4775,0
20230728,172000,4788286020,4775,4775,4775,4775,0
20230728,171900,4788286020,4775,4775,4775,4775,29254
20230728,171800,4788286020,4775,4775,4775,4775,0
20230728,171700,4788286020,4775,4775,4775,4775,0
20230728,171600,4788286020,4775,4775,4775,4775,0
20230728,171500,4788286020,4775,4775,4775,4775,0
20230728,171400,4788286020,4775,4775,4775,4775,0
20230728,171300,4788286020,4775,4775,4775,4775,0
20230728,171200,4788286020,4775,4775,4775,4775,0
20230728,171100,4788286020,4775,4775,4775,4775,0
20230728,171000,4788286020,4775,4775,4775,4775,0
20230728,170900,4788286020,4775,4775,4775,4775,0
20230728,170800,4788286020,4775,4775,4775,4775,0
20230728,170700,4788286020,4775,4775,4775,4775,0
20230728,170600,4788286020,4775,4775,4775,4775,0
20230728,170500,4788286020,4775,4775,4775,4775,0
20230728,170400,4788286020,4775,4775,4775,4775,0
20230728,170300,4788286020,4775,4775,4775,4775,0
20230728,170200,4788286020,4775,4775,4775,4775,0
20230728,170100,4788286020,4775,4775,4775,4775,0
20230728,170000,4788286020,4775,4775,4775,4775,0
20230728,165900,4788286020,4775,4775,4775,4775,0
20230728,165800,4788286020,4775,4775,4775,4775,0
20230728,165700,4788286020,4775,4775,4775,4775,0
20230728,165600,4788286020,4775,4775,4775,4775,0
20230728,165500,4788286020,4775,4775,4775,4775,0
20230728,165400,4788286020,4775,4775,4775,4775,0
20230728,165300,4788286020,4775,4775,4775,4775,0
20230728,165200,4788286020,4775,4775,4775,4775,0
20230728,165100,4788286020,4775,4775,4775,4775,0
20230728,165000,4788286020,4775,4775,4775,4775,0
20230728,164900,4788286020,4775,4775,4775,4775,29254
20230728,164800,4788286020,4775,4775,4775,4775,0
20230728,164700,4788286020,4775,4775,4775,4775,0
20230728,164600,4788286020,4775,4775,4775,4775,0
20230728,164500,4788286020,4775,4775,4775,4775,0
20230728,164400,4788286020,4775,4775,4775,4775,0
20230728,164300,4788286020,4775,4775,4775,4775,0
20230728,164200,4788286020,4775,4775,4775,4775,0
20230728,164100,4788286020,4775,4775,4775,4775,0
20230728,164000,4788286020,4775,4775,4775,4775,0
20230728,163900,4788286020,4775,4775,4775,4775,0
20230728,163800,4788286020,4775,4775,4775,4775,0
20230728,163700,4788286020,4775,4775,4775,4775,0
20230728,163600,4788286020,4775,4775,4775,4775,0
20230728,163500,4788286020,4775,4775,4775,4775,0
20230728,163400,4788286020,4775,4775,4775,4775,0
20230728,163300,4788286020,4775,4775,4775,4775,0
20230728,163200,4788286020,4775,4775,4775,4775,0
20230728,163100,4788286020,4775,4775,4775,4775,0
20230728,163000,4788286020,4775,4775,4775,4775,0
20230728,162900,4788286020,4775,4775,4775,4775,0
20230728,162800,4788286020,4775,4775,4775,4775,0
20230728,162700,4788286020,4775,4775,4775,4775,0
20230728,162600,4788286020,4775,4775,4775,4775,0
20230728,162500,4788286020,4775,4775,4775,4775,0
20230728,162400,4788286020,4775,4775,4775,4775,0
20230728,162300,4788286020,4775,4775,4775,4775,0
20230728,162200,4788286020,4775,4775,4775,4775,0
20230728,162100,4788286020,4775,4775,4775,4775,0
20230728,162000,4788286020,4775,4775,4775,4775,0
20230728,161900,4788286020,4775,4775,4775,4775,29254
20230728,161800,4788286020,4775,4775,4775,4775,0
20230728,161700,4788286020,4775,4775,4775,4775,0
20230728,161600,4788286020,4775,4775,4775,4775,0
20230728,161500,4788286020,4775,4775,4775,4775,0
20230728,161400,4788286020,4775,4775,4775,4775,0
20230728,161300,4788286020,4775,4775,4775,4775,0
20230728,161200,4788286020,4775,4775,4775,4775,0
20230728,161100,4788286020,4775,4775,4775,4775,0
20230728,161000,4788286020,4775,4775,4775,4775,0
20230728,160900,4788286020,4775,4775,4775,4775,0
20230728,160800,4788286020,4775,4775,4775,4775,0
20230728,160700,4788286020,4775,4775,4775,4775,0
20230728,160600,4788286020,4775,4775,4775,4775,0
20230728,160500,4788286020,4775,4775,4775,4775,0
20230728,160400,4788286020,4775,4775,4775,4775,0
20230728,160300,4788286020,4775,4775,4775,4775,0
20230728,160200,4788286020,4775,4775,4775,4775,0
20230728,160100,4788286020,4775,4775,4775,4775,0
20230728,160000,4788286020,4775,4775,4775,4775,0
20230728,155900,4788286020,4775,4775,4775,4775,0
20230728,155800,4788286020,4775,4775,4775,4775,0
20230728,155700,4788286020,4775,4775,4775,4775,0
20230728,155600,4788286020,4775,4775,4775,4775,0
20230728,155500,4788286020,4775,4775,4775,4775,0
20230728,155400,4788286020,4775,4775,4775,4775,0
20230728,155300,4788286020,4775,4775,4775,4775,0
20230728,155200,4788286020,4775,4775,4775,4775,0
20230728,155100,4788286020,4775,4775,4775,4775,0
20230728,155000,4788286020,4775,4775,4775,4775,0
20230728,154900,4788286020,4775,4775,4775,4775,29254
20230728,154800,4788286020,4775,4775,4775,4775,0
20230728,154700,4788286020,4775,4775,4775,4775,0
20230728,154600,4788286020,4775,4775,4775,4775,0
20230728,154500,4788286020,4775,4775,4775,4775,0
20230728,154400,4788286020,4775,4775,4775,4775,0
20230728,154300,4788286020,4775,4775,4775,4775,0
20230728,154200,4788286020,4775,4775,4775,4775,0
20230728,154100,4788286020,4775,4775,4775,4775,0
20230728,154000,4788286020,4775,4775,4775,4775,0
20230728,153900,4788286020,4775,4775,4775,4775,0
20230728,153800,4788286020,4775,4775,4775,4775,0
20230728,153700,4788286020,4775,4775,4775,4775,0
20230728,153600,4788286020,4775,4775,4775,4775,0
20230728,153500,4788286020,4775,4775,4775,4775,0
20230728,153400,4788286020,4775,4775,4775,4775,0
20230728,153300,4788286020,4775,4775,4775,4775,0
20230728,153200,4788286020,4775,4775,4775,4775,0
20230728,153100,4788286020,4775,4775,4775,4775,0
20230728,153000,4788286020,4775,4775,4775,4775,29254
20230728,152900,4648598170,4730,4730,4730,4730,0
20230728,152800,4648598170,4730,4730,4730,4730,0
20230728,152700,4648598170,4730,4730,4730,4730,0
20230728,152600,4648598170,4730,4730,4730,4730,0
20230728,152500,4648598170,4730,4730,4730,4730,0
20230728,152400,4648598170,4730,4730,4730,4730,0
20230728,152300,4648598170,4730,4730,4730,4730,0
20230728,152200,4648598170,4730,4730,4730,4730,0
20230728,152100,4648598170,4730,4730,4730,4730,0
20230728,152000,4648598170,4730,4730,4730,4730,0
20230728,151900,4648598170,4730,4725,4730,4725,3917
20230728,151800,4630073145,4725,4720,4730,4720,2773
20230728,151700,4616966770,4720,4735,4740,4715,6586
20230728,151600,4585843665,4740,4750,4755,4735,8848
20230728,151500,4543847740,4755,4760,4760,4755,1853
20230728,151400,4535035280,4760,4760,4760,4755,889
20230728,151300,4530805560,4765,4765,4765,4755,105
20230728,151200,4530305395,4765,4760,4765,4755,619
20230728,151100,4527358940,4765,4755,4765,4750,2805
20230728,151000,4514010290,4760,4760,4760,4750,463
20230728,150900,4511808355,4760,4760,4760,4755,3729
20230728,150800,4494064040,4765,4760,4765,4760,134
20230728,150700,4493426185,4760,4765,4765,4760,1355
20230728,150600,4486976175,4760,4775,4780,4760,4844
20230728,150500,4463883790,4780,4780,4780,4770,545
20230728,150400,4461280015,4780,4765,4780,4765,4076
20230728,150300,4441823140,4765,4780,4780,4765,6909
20230728,150200,4408864285,4780,4760,4780,4760,11497
20230728,150100,4354035120,4760,4755,4760,4750,3942
20230728,150000,4335295215,4755,4750,4755,4750,320
20230728,145900,4333773705,4755,4755,4755,4740,529
20230728,145800,4331259170,4750,4745,4750,4740,1953
20230728,145700,4321985070,4745,4740,4745,4740,398
20230728,145600,4320096565,4745,4740,4745,4735,3570
20230728,145500,4303186240,4740,4740,4745,4735,956
20230728,145400,4298656810,4745,4730,4750,4725,1336
20230728,145300,4292334360,4730,4730,4730,4725,1443
20230728,145200,4285510200,4725,4735,4740,4720,7283
20230728,145100,4251055210,4735,4760,4765,4735,12204
20230728,145000,4193080845,4750,4745,4760,4745,7030
20230728,144900,4159677270,4740,4740,4745,4740,1751
20230728,144800,4151373525,4740,4745,4750,4740,1203
20230728,144700,4145669590,4745,4740,4750,4740,1014
20230728,144600,4140857895,4735,4735,4745,4735,2771
20230728,144500,4127718175,4735,4735,4740,4735,911
20230728,144400,4123400880,4735,4725,4735,4725,1424
20230728,144300,4116660465,4725,4730,4730,4725,234
20230728,144200,4115553795,4730,4725,4730,4725,945
20230728,144100,4111088065,4730,4725,4730,4725,751
20230728,144000,4107539330,4725,4725,4730,4725,158
20230728,143900,4106792775,4730,4730,4730,4730,17
20230728,143800,4106712365,4735,4735,4735,4725,2767
20230728,143700,4093636165,4735,4735,4735,4730,2769
20230728,143600,4080538160,4735,4740,4740,4735,351
20230728,143500,4078876125,4740,4740,4740,4740,119
20230728,143400,4078312065,4740,4730,4740,4730,121
20230728,143300,4077739725,4740,4740,4740,4730,5769
20230728,143200,4050440015,4745,4735,4745,4735,1614
20230728,143100,4042790145,4735,4740,4740,4735,1574
20230728,143000,4035332840,4740,4735,4745,4735,453
20230728,142900,4033185620,4730,4745,4745,4730,1160
20230728,142800,4027692005,4735,4745,4750,4735,5606
20230728,142700,4001101760,4745,4740,4745,4735,3571
20230728,142600,3984162060,4740,4730,4740,4730,555
20230728,142500,3981534410,4730,4740,4740,4730,382
20230728,142400,3979725940,4740,4715,4740,4715,6479
20230728,142300,3949065925,4715,4710,4715,4710,2185
20230728,142200,3938773575,4710,4715,4720,4710,1191
20230728,142100,3933159020,4720,4715,4720,4715,2
20230728,142000,3933149585,4720,4715,4720,4715,394
20230728,141900,3931290035,4715,4715,4715,4715,96
20230728,141800,3930837395,4710,4710,4715,4710,747
20230728,141700,3927317135,4715,4715,4715,4715,787
20230728,141600,3923606430,4715,4725,4725,4710,1943
20230728,141500,3914443190,4725,4730,4730,4725,835
20230728,141400,3910494810,4730,4735,4735,4725,2889
20230728,141300,3896828905,4735,4745,4745,4735,5255
20230728,141200,3871905970,4750,4730,4750,4730,10371
20230728,141100,3822755445,4735,4730,4735,4730,2892
20230728,141000,3809075720,4730,4730,4730,4730,975
20230728,140900,3804463970,4730,4715,4735,4715,6066
20230728,140800,3775783875,4710,4710,4715,4710,61
20230728,140700,3775496300,4710,4715,4715,4705,1208
20230728,140600,3769805635,4715,4720,4720,4710,1038
20230728,140500,3764912840,4720,4725,4730,4720,2348
20230728,140400,3753823160,4720,4710,4720,4710,7854
20230728,140300,3716767810,4715,4700,4715,4700,11346
20230728,140200,3663380575,4700,4705,4710,4700,2114
20230728,140100,3653433210,4705,4705,4710,4705,475
20230728,140000,3651198285,4710,4705,4710,4700,1958
20230728,135900,3641984580,4705,4700,4705,4700,2251
20230728,135800,3631396320,4700,4695,4700,4695,563
20230728,135700,3628750860,4700,4705,4710,4695,135
20230728,135600,3628115785,4705,4685,4710,4685,637
20230728,135500,3625117555,4685,4685,4710,4685,7037
20230728,135400,3592037750,4690,4690,4690,4690,489
20230728,135300,3589744340,4690,4685,4690,4685,66
20230728,135200,3589435075,4690,4690,4690,4685,468
20230728,135100,3587240460,4690,4690,4690,4690,12
20230728,135000,3587184180,4690,4680,4690,4680,752
20230728,134900,3583658805,4680,4680,4680,4680,515
20230728,134800,3581248605,4675,4685,4685,4675,1733
20230728,134700,3573139160,4690,4685,4690,4685,570
20230728,134600,3570468140,4685,4685,4685,4685,371
20230728,134500,3568730005,4690,4690,4690,4690,0
20230728,134400,3568730005,4690,4685,4690,4685,101
20230728,134300,3568256495,4685,4675,4685,4675,311
20230728,134200,3566801565,4665,4670,4680,4665,3790
20230728,134100,3549112245,4680,4680,4680,4680,110
20230728,134000,3548597445,4680,4675,4680,4675,20
20230728,133900,3548503900,4660,4660,4660,4660,100
20230728,133800,3548037900,4685,4680,4685,4670,8174
20230728,133700,3509856955,4685,4685,4685,4685,730
20230728,133600,3506436905,4685,4680,4685,4680,306
20230728,133500,3505003350,4690,4680,4690,4680,1800
20230728,133400,3496577380,4690,4680,4690,4680,2461
20230728,133300,3485051640,4675,4680,4680,4675,701
20230728,133200,3481773460,4685,4675,4685,4670,1317
20230728,133100,3475617545,4680,4680,4685,4680,378
20230728,133000,3473848500,4675,4675,4675,4675,981
20230728,132900,3469262325,4680,4680,4680,4675,249
20230728,132800,3468097155,4680,4675,4680,4675,20
20230728,132700,3468003625,4680,4675,4680,4675,563
20230728,132600,3465369250,4675,4670,4675,4650,4039
20230728,132500,3446565105,4670,4670,4680,4670,615
20230728,132400,3443692735,4670,4670,4670,4670,730
20230728,132300,3440283635,4680,4680,4680,4675,631
20230728,132200,3437331580,4680,4675,4680,4675,1685
20230728,132100,3429446610,4675,4645,4675,4645,3736
20230728,132000,3412058855,4645,4645,4645,4630,2235
20230728,131900,3401705400,4645,4640,4645,4630,1319
20230728,131800,3395585375,4640,4640,4640,4640,0
20230728,131700,3395585375,4640,4630,4640,4630,73
20230728,131600,3395247215,4630,4630,4630,4630,416
20230728,131500,3393321135,4640,4640,4640,4630,66
20230728,131400,3393015045,4640,4640,4640,4640,0
20230728,131300,3393015045,4640,4635,4640,4635,954
20230728,131200,3388593250,4635,4635,4635,4615,1338
20230728,131100,3382411030,4635,4635,4635,4635,390
20230728,131000,3380603380,4635,4635,4635,4635,41
20230728,130900,3380413345,4635,4625,4635,4620,464
20230728,130800,3378267035,4625,4625,4625,4625,204
20230728,130700,3377323535,4620,4615,4620,4615,1340
20230728,130600,3371133400,4615,4620,4620,4615,342
20230728,130500,3369553540,4620,4640,4640,4615,7242
20230728,130400,3336085035,4640,4640,4640,4640,395
20230728,130300,3334252235,4640,4635,4640,4635,203
20230728,130200,3333311320,4645,4640,4645,4635,1101
20230728,130100,3328203065,4645,4645,4645,4645,354
20230728,130000,3326558735,4640,4640,4640,4640,400
20230728,125900,3324702735,4645,4635,4645,4635,352
20230728,125800,3323071195,4645,4645,4645,4645,1
20230728,125700,3323066550,4645,4630,4645,4630,1005
20230728,125600,3318413325,4640,4640,4640,4640,250
20230728,125500,3317253325,4645,4645,4645,4645,423
20230728,125400,3315288490,4645,4645,4645,4630,1934
20230728,125300,3306322440,4640,4640,4640,4640,83
20230728,125200,3305937320,4640,4645,4645,4640,758
20230728,125100,3302418290,4650,4640,4650,4640,43
20230728,125000,3302218750,4650,4650,4650,4650,1
20230728,124900,3302214100,4640,4650,4650,4640,770
20230728,124800,3298635460,4650,4650,4650,4640,233
20230728,124700,3297552020,4635,4645,4645,4630,2982
20230728,124600,3283728710,4640,4640,4640,4640,1251
20230728,124500,3277924070,4645,4645,4650,4640,2969
20230728,124400,3264135470,4645,4650,4650,4645,1037
20230728,124300,3259316550,4645,4645,4645,4645,51
20230728,124200,3259079655,4670,4670,4670,4665,1009
20230728,124100,3254368035,4670,4640,4670,4640,1496
20230728,124000,3247413430,4640,4645,4645,4640,588
20230728,123900,3244683135,4640,4655,4655,4640,1900
20230728,123800,3235853635,4640,4650,4655,4640,1377
20230728,123700,3229459020,4640,4640,4640,4640,54
20230728,123600,3229208460,4660,4665,4665,4640,4280
20230728,123500,3209308895,4665,4665,4665,4665,166
20230728,123400,3208534505,4665,4665,4665,4665,193
20230728,123300,3207634160,4665,4665,4665,4665,106
20230728,123200,3207139670,4670,4670,4670,4670,388
20230728,123100,3205327710,4675,4670,4675,4665,725
20230728,123000,3201943565,4675,4675,4675,4675,1
20230728,122900,3201938890,4675,4670,4675,4670,19
20230728,122800,3201850155,4670,4660,4670,4660,67
20230728,122700,3201537615,4660,4665,4670,4655,1399
20230728,122600,3195014120,4670,4660,4680,4655,506
20230728,122500,3192654750,4655,4660,4660,4655,14
20230728,122400,3192589520,4660,4660,4660,4655,762
20230728,122300,3189041100,4680,4675,4680,4655,1240
20230728,122200,3183263755,4680,4655,4680,4655,1311
20230728,122100,3177157990,4665,4665,4665,4660,1328
20230728,122000,3170967945,4665,4665,4670,4665,683
20230728,121900,3167779790,4665,4675,4675,4665,516
20230728,121800,3165370210,4675,4675,4675,4675,161
20230728,121700,3164617535,4665,4670,4680,4665,184
20230728,121600,3163758410,4675,4655,4675,4655,2035
20230728,121500,3154270820,4655,4650,4655,4650,457
20230728,121400,3152144645,4650,4665,4665,4650,2754
20230728,121300,3139325670,4665,4670,4670,4665,1116
20230728,121200,3134118985,4670,4660,4670,4660,164
20230728,121100,3133354525,4655,4670,4670,4655,395
20230728,121000,3131512030,4675,4670,4675,4665,728
20230728,120900,3128113590,4670,4680,4680,4670,1396
20230728,120800,3121588915,4685,4680,4685,4680,409
20230728,120700,3119674785,4675,4680,4680,4675,563
20230728,120600,3117042460,4680,4695,4695,4680,4495
20230728,120500,3095986170,4700,4695,4700,4690,1072
20230728,120400,3090957480,4700,4700,4700,4695,502
20230728,120300,3088600580,4690,4700,4715,4690,6133
20230728,120200,3059732060,4700,4695,4700,4690,1397
20230728,120100,3053173135,4700,4695,4700,4695,166
20230728,120000,3052393650,4695,4700,4700,4695,1284
20230728,115900,3046363830,4700,4710,4715,4700,4192
20230728,115800,3026645245,4715,4715,4720,4705,5367
20230728,115700,3001347200,4710,4710,4715,4705,4987
20230728,115600,2977860855,4715,4700,4720,4700,12424
20230728,115500,2919357615,4705,4695,4705,4695,9798
20230728,115400,2873323920,4695,4670,4695,4670,10341
20230728,115300,2824879130,4675,4670,4675,4670,1687
20230728,115200,2816999020,4670,4670,4670,4670,1555
20230728,115100,2809737170,4675,4685,4685,4670,1069
20230728,115000,2804738580,4680,4675,4685,4675,5153
20230728,114900,2780623325,4670,4675,4675,4670,418
20230728,114800,2778670085,4675,4680,4680,4670,134
20230728,114700,2778044285,4680,4680,4685,4680,2317
20230728,114600,2767199795,4685,4665,4685,4660,15689
20230728,114500,2693886965,4665,4650,4665,4650,8028
20230728,114400,2656487815,4650,4645,4650,4645,6606
20230728,114300,2625779015,4645,4640,4650,4640,1368
20230728,114200,2619420980,4640,4635,4640,4635,953
20230728,114100,2615003570,4640,4660,4660,4640,2608
20230728,114000,2602884000,4660,4655,4660,4655,1417
20230728,113900,2596285800,4655,4645,4665,4645,722
20230728,113800,2592922970,4650,4660,4660,4645,2785
20230728,113700,2579982605,4650,4645,4665,4645,2794
20230728,113600,2566961200,4640,4665,4665,4640,4231
20230728,113500,2547285650,4670,4660,4680,4655,15358
20230728,113400,2475656635,4660,4655,4670,4640,7771
20230728,113300,2439442985,4655,4635,4685,4635,42335
20230728,113200,2242231385,4635,4605,4635,4600,45109
20230728,113100,2033959320,4605,4575,4605,4570,19528
20230728,113000,1944371645,4570,4565,4575,4565,2450
20230728,112900,1933180870,4560,4550,4565,4550,1204
20230728,112800,1927693025,4565,4565,4570,4560,2397
20230728,112700,1916744015,4565,4540,4565,4540,8560
20230728,112600,1877736585,4545,4550,4550,4545,464
20230728,112500,1875627700,4550,4545,4550,4545,535
20230728,112400,1873195120,4540,4550,4550,4540,237
20230728,112300,1872119065,4550,4545,4555,4545,2985
20230728,112200,1858539100,4545,4540,4545,4535,115
20230728,112100,1858016710,4545,4540,4550,4540,1076
20230728,112000,1853128345,4540,4545,4545,4540,442
20230728,111900,1851119655,4540,4535,4540,4535,1796
20230728,111800,1842971270,4535,4530,4535,4520,8069
20230728,111700,1806491695,4535,4535,4535,4535,340
20230728,111600,1804949795,4535,4525,4535,4525,1272
20230728,111500,1799184790,4525,4520,4525,4520,849
20230728,111400,1795347235,4530,4525,4530,4525,1000
20230728,111300,1790820225,4520,4515,4520,4515,9
20230728,111200,1790779550,4515,4515,4515,4515,14
20230728,111100,1790716340,4515,4520,4520,4510,6021
20230728,111000,1763541170,4530,4530,4530,4530,0
20230728,110900,1763541170,4530,4520,4530,4520,1556
20230728,110800,1756505385,4525,4530,4530,4525,223
20230728,110700,1755496305,4525,4520,4525,4515,5157
20230728,110600,1732186080,4515,4535,4535,4515,12457
20230728,110500,1675899835,4535,4525,4545,4520,9224
20230728,110400,1634054055,4530,4505,4530,4505,6467
20230728,110300,1604827845,4510,4510,4520,4500,11417
20230728,110200,1553245650,4500,4495,4510,4490,3879
20230728,110100,1535797590,4490,4495,4500,4485,1766
20230728,110000,1527859255,4485,4490,4500,4480,3656
20230728,105900,1511455440,4495,4495,4500,4470,1410
20230728,105800,1505129335,4495,4475,4500,4465,4764
20230728,105700,1483795715,4490,4485,4500,4465,3285
20230728,105600,1469092195,4485,4485,4490,4465,14835
20230728,105500,1402644275,4490,4490,4495,4485,637
20230728,105400,1399784485,4490,4490,4500,4490,1737
20230728,105300,1391981845,4500,4515,4515,4490,4998
20230728,105200,1369489940,4500,4510,4535,4495,10154
20230728,105100,1323741940,4535,4525,4535,4505,3805
20230728,105000,1306579120,4515,4540,4545,4510,10189
20230728,104900,1260502995,4545,4525,4545,4525,3895
20230728,104800,1242853300,4545,4530,4550,4525,4143
20230728,104700,1224067840,4545,4545,4555,4525,5276
20230728,104600,1200081590,4550,4540,4550,4525,4802
20230728,104500,1178295185,4535,4545,4545,4525,4317
20230728,104400,1158729795,4530,4550,4550,4525,8547
20230728,104300,1120006655,4540,4550,4550,4540,4362
20230728,104200,1100172410,4545,4540,4550,4535,668
20230728,104100,1097137275,4535,4535,4545,4535,10989
20230728,104000,1047280380,4535,4540,4540,4535,394
20230728,103900,1045492410,4540,4540,4540,4535,4732
20230728,103800,1024011330,4550,4545,4550,4545,419
20230728,103700,1022106510,4545,4535,4545,4535,1748
20230728,103600,1014169835,4545,4545,4545,4545,63
20230728,103500,1013883500,4545,4535,4545,4530,1001
20230728,103400,1009347250,4540,4540,4550,4540,497
20230728,103300,1007090845,4550,4550,4550,4545,1455
20230728,103200,1000474540,4540,4555,4560,4540,1597
20230728,103100,993215090,4565,4565,4565,4565,1
20230728,103000,993210525,4530,4530,4550,4530,7321
20230728,102900,959980605,4530,4530,4530,4525,627
20230728,102800,957140445,4530,4530,4530,4525,57
20230728,102700,956882510,4525,4530,4530,4525,1687
20230728,102600,949243815,4530,4510,4530,4510,1172
20230728,102500,943941270,4510,4505,4510,4505,487
20230728,102400,941747180,4510,4515,4515,4510,1333
20230728,102300,935733570,4510,4510,4510,4510,8
20230728,102200,935697490,4535,4525,4535,4520,661
20230728,102100,932707710,4525,4525,4525,4525,1464
20230728,102000,926083110,4535,4530,4535,4525,828
20230728,101900,922334670,4530,4530,4535,4530,1166
20230728,101800,917052680,4530,4525,4530,4525,323
20230728,101700,915591090,4520,4515,4520,4515,3
20230728,101600,915577540,4525,4525,4525,4525,0
20230728,101500,915577540,4525,4510,4525,4510,12
20230728,101400,915523390,4500,4495,4505,4485,9046
20230728,101300,874848150,4495,4495,4495,4495,21
20230728,101200,874753755,4500,4500,4500,4480,45
20230728,101100,874552085,4480,4490,4500,4480,590
20230728,101000,871908495,4480,4485,4490,4480,1367
20230728,100900,865777465,4485,4500,4500,4485,147
20230728,100800,865117925,4495,4495,4495,4495,342
20230728,100700,863580635,4505,4505,4505,4505,100
20230728,100600,863130135,4505,4480,4505,4480,727
20230728,100500,859855325,4505,4480,4505,4480,176
20230728,100400,859063620,4480,4480,4500,4480,21
20230728,100300,858969520,4500,4500,4500,4475,1233
20230728,100200,853448115,4480,4490,4505,4480,2317
20230728,100100,843062945,4505,4490,4505,4485,1573
20230728,100000,836000660,4480,4495,4495,4480,982
20230728,095900,831595975,4500,4515,4515,4500,488
20230728,095800,829397235,4510,4520,4520,4510,198
20230728,095700,828502955,4510,4520,4520,4510,158
20230728,095600,827788935,4520,4520,4520,4520,1
20230728,095500,827784415,4520,4495,4520,4470,5654
20230728,095400,802463465,4490,4510,4510,4490,1426
20230728,095300,796059040,4505,4495,4510,4490,5765
20230728,095200,770170040,4510,4500,4510,4500,1639
20230728,095100,762794340,4520,4510,4520,4500,913
20230728,095000,758683730,4530,4530,4530,4500,4444
20230728,094900,738675715,4505,4525,4545,4505,3506
20230728,094800,722832795,4520,4520,4525,4520,239
20230728,094700,721752475,4520,4520,4520,4520,17
20230728,094600,721675635,4525,4530,4530,4525,172
20230728,094500,720897075,4545,4545,4545,4545,0
20230728,094400,720897075,4545,4545,4545,4530,136
20230728,094300,720280965,4545,4545,4545,4545,1
20230728,094200,720276420,4550,4555,4555,4520,6744
20230728,094100,689741120,4560,4545,4560,4525,3183
20230728,094000,675312675,4560,4545,4560,4545,523
20230728,093900,672932625,4545,4560,4560,4545,37
20230728,093800,672764430,4560,4560,4560,4540,149
20230728,093700,672087250,4560,4550,4560,4535,2691
20230728,093600,659874895,4550,4555,4555,4535,9660
20230728,093500,616027100,4555,4575,4575,4555,1571
20230728,093400,608860455,4575,4575,4575,4575,171
20230728,093300,608078130,4575,4575,4575,4560,752
20230728,093200,604641990,4575,4570,4585,4570,309
20230728,093100,603228670,4570,4560,4570,4560,1730
20230728,093000,595339350,4580,4585,4585,4560,4428
20230728,092900,575134775,4585,4575,4590,4575,2213
20230728,092800,564981895,4595,4595,4595,4595,8
20230728,092700,564945135,4595,4575,4595,4570,980
20230728,092600,560465665,4590,4595,4595,4590,142
20230728,092500,559813690,4595,4595,4595,4575,746
20230728,092400,556389625,4600,4595,4600,4565,5239
20230728,092300,532405365,4610,4585,4615,4585,4937
20230728,092200,509674705,4590,4600,4600,4590,4650
20230728,092100,488299685,4600,4585,4600,4585,788
20230728,092000,484676815,4590,4590,4600,4580,835
20230728,091900,480842520,4590,4600,4600,4590,900
20230728,091800,476708355,4600,4605,4605,4600,1680
20230728,091700,468977660,4605,4560,4605,4560,8055
20230728,091600,431979940,4560,4590,4590,4560,4759
20230728,091500,410212770,4590,4595,4600,4590,4121
20230728,091400,391266810,4600,4600,4610,4585,3705
20230728,091300,374198790,4605,4600,4610,4600,3919
20230728,091200,356148390,4600,4570,4600,4570,4189
20230728,091100,336902585,4590,4585,4595,4570,6027
20230728,091000,309255450,4590,4570,4590,4570,4166
20230728,090900,290166875,4565,4560,4565,4540,6698
20230728,090800,259653010,4570,4575,4575,4545,3855
20230728,090700,242062085,4585,4570,4585,4550,11864
20230728,090600,187919390,4570,4525,4570,4515,7181
20230728,090500,155310190,4525,4510,4525,4510,1259
20230728,090400,149617215,4515,4505,4515,4465,1653
20230728,090300,142186765,4500,4460,4500,4455,2887
20230728,090200,129268635,4490,4510,4510,4455,10503
20230728,090100,82240450,4500,4505,4515,4500,5367
20230728,090000,58016205,4505,4500,4520,4500,12741