KissMeData/010600/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185000,92970745490,4740,4740,4740,4740,102292
20230728,184900,92970745490,4740,4740,4740,4740,0
20230728,184800,92970745490,4740,4740,4740,4740,0
20230728,184700,92970745490,4740,4740,4740,4740,0
20230728,184600,92970745490,4740,4740,4740,4740,0
20230728,184500,92970745490,4740,4740,4740,4740,0
20230728,184400,92970745490,4740,4740,4740,4740,0
20230728,184300,92970745490,4740,4740,4740,4740,0
20230728,184200,92970745490,4740,4740,4740,4740,0
20230728,184100,92970745490,4740,4740,4740,4740,0
20230728,184000,92970745490,4740,4740,4740,4740,0
20230728,183900,92970745490,4740,4740,4740,4740,0
20230728,183800,92970745490,4740,4740,4740,4740,0
20230728,183700,92970745490,4740,4740,4740,4740,0
20230728,183600,92970745490,4740,4740,4740,4740,0
20230728,183500,92970745490,4740,4740,4740,4740,0
20230728,183400,92970745490,4740,4740,4740,4740,0
20230728,183300,92970745490,4740,4740,4740,4740,0
20230728,183200,92970745490,4740,4740,4740,4740,0
20230728,183100,92970745490,4740,4740,4740,4740,0
20230728,183000,92970745490,4740,4740,4740,4740,0
20230728,182900,92970745490,4740,4740,4740,4740,0
20230728,182800,92970745490,4740,4740,4740,4740,0
20230728,182700,92970745490,4740,4740,4740,4740,0
20230728,182600,92970745490,4740,4740,4740,4740,0
20230728,182500,92970745490,4740,4740,4740,4740,0
20230728,182400,92970745490,4740,4740,4740,4740,0
20230728,182300,92970745490,4740,4740,4740,4740,0
20230728,182200,92970745490,4740,4740,4740,4740,0
20230728,182100,92970745490,4740,4740,4740,4740,0
20230728,182000,92970745490,4740,4740,4740,4740,102292
20230728,181900,92970745490,4740,4740,4740,4740,0
20230728,181800,92970745490,4740,4740,4740,4740,0
20230728,181700,92970745490,4740,4740,4740,4740,0
20230728,181600,92970745490,4740,4740,4740,4740,0
20230728,181500,92970745490,4740,4740,4740,4740,0
20230728,181400,92970745490,4740,4740,4740,4740,0
20230728,181300,92970745490,4740,4740,4740,4740,0
20230728,181200,92970745490,4740,4740,4740,4740,0
20230728,181100,92970745490,4740,4740,4740,4740,0
20230728,181000,92970745490,4740,4740,4740,4740,0
20230728,180900,92970745490,4740,4740,4740,4740,0
20230728,180800,92970745490,4740,4740,4740,4740,0
20230728,180700,92970745490,4740,4740,4740,4740,0
20230728,180600,92970745490,4740,4740,4740,4740,0
20230728,180500,92970745490,4740,4740,4740,4740,0
20230728,180400,92970745490,4740,4740,4740,4740,0
20230728,180300,92970745490,4740,4740,4740,4740,0
20230728,180200,92970745490,4740,4740,4740,4740,0
20230728,180100,92970745490,4740,4740,4740,4740,0
20230728,180000,92970745490,4740,4740,4740,4740,0
20230728,175900,92970745490,4740,4740,4740,4740,0
20230728,175800,92970745490,4740,4740,4740,4740,0
20230728,175700,92970745490,4740,4740,4740,4740,0
20230728,175600,92970745490,4740,4740,4740,4740,0
20230728,175500,92970745490,4740,4740,4740,4740,0
20230728,175400,92970745490,4740,4740,4740,4740,0
20230728,175300,92970745490,4740,4740,4740,4740,0
20230728,175200,92970745490,4740,4740,4740,4740,0
20230728,175100,92970745490,4740,4740,4740,4740,0
20230728,175000,92970745490,4740,4740,4740,4740,102292
20230728,174900,92970745490,4740,4740,4740,4740,0
20230728,174800,92970745490,4740,4740,4740,4740,0
20230728,174700,92970745490,4740,4740,4740,4740,0
20230728,174600,92970745490,4740,4740,4740,4740,0
20230728,174500,92970745490,4740,4740,4740,4740,0
20230728,174400,92970745490,4740,4740,4740,4740,0
20230728,174300,92970745490,4740,4740,4740,4740,0
20230728,174200,92970745490,4740,4740,4740,4740,0
20230728,174100,92970745490,4740,4740,4740,4740,0
20230728,174000,92970745490,4740,4740,4740,4740,0
20230728,173900,92970745490,4740,4740,4740,4740,0
20230728,173800,92970745490,4740,4740,4740,4740,0
20230728,173700,92970745490,4740,4740,4740,4740,0
20230728,173600,92970745490,4740,4740,4740,4740,0
20230728,173500,92970745490,4740,4740,4740,4740,0
20230728,173400,92970745490,4740,4740,4740,4740,0
20230728,173300,92970745490,4740,4740,4740,4740,0
20230728,173200,92970745490,4740,4740,4740,4740,0
20230728,173100,92970745490,4740,4740,4740,4740,0
20230728,173000,92970745490,4740,4740,4740,4740,0
20230728,172900,92970745490,4740,4740,4740,4740,0
20230728,172800,92970745490,4740,4740,4740,4740,0
20230728,172700,92970745490,4740,4740,4740,4740,0
20230728,172600,92970745490,4740,4740,4740,4740,0
20230728,172500,92970745490,4740,4740,4740,4740,0
20230728,172400,92970745490,4740,4740,4740,4740,0
20230728,172300,92970745490,4740,4740,4740,4740,0
20230728,172200,92970745490,4740,4740,4740,4740,0
20230728,172100,92970745490,4740,4740,4740,4740,0
20230728,172000,92970745490,4740,4740,4740,4740,102292
20230728,171900,92970745490,4740,4740,4740,4740,0
20230728,171800,92970745490,4740,4740,4740,4740,0
20230728,171700,92970745490,4740,4740,4740,4740,0
20230728,171600,92970745490,4740,4740,4740,4740,0
20230728,171500,92970745490,4740,4740,4740,4740,0
20230728,171400,92970745490,4740,4740,4740,4740,0
20230728,171300,92970745490,4740,4740,4740,4740,0
20230728,171200,92970745490,4740,4740,4740,4740,0
20230728,171100,92970745490,4740,4740,4740,4740,0
20230728,171000,92970745490,4740,4740,4740,4740,0
20230728,170900,92970745490,4740,4740,4740,4740,0
20230728,170800,92970745490,4740,4740,4740,4740,0
20230728,170700,92970745490,4740,4740,4740,4740,0
20230728,170600,92970745490,4740,4740,4740,4740,0
20230728,170500,92970745490,4740,4740,4740,4740,0
20230728,170400,92970745490,4740,4740,4740,4740,0
20230728,170300,92970745490,4740,4740,4740,4740,0
20230728,170200,92970745490,4740,4740,4740,4740,0
20230728,170100,92970745490,4740,4740,4740,4740,0
20230728,170000,92970745490,4740,4740,4740,4740,0
20230728,165900,92970745490,4740,4740,4740,4740,0
20230728,165800,92970745490,4740,4740,4740,4740,0
20230728,165700,92970745490,4740,4740,4740,4740,0
20230728,165600,92970745490,4740,4740,4740,4740,0
20230728,165500,92970745490,4740,4740,4740,4740,0
20230728,165400,92970745490,4740,4740,4740,4740,0
20230728,165300,92970745490,4740,4740,4740,4740,0
20230728,165200,92970745490,4740,4740,4740,4740,0
20230728,165100,92970745490,4740,4740,4740,4740,0
20230728,165000,92970745490,4740,4740,4740,4740,102292
20230728,164900,92970745490,4740,4740,4740,4740,0
20230728,164800,92970745490,4740,4740,4740,4740,0
20230728,164700,92970745490,4740,4740,4740,4740,0
20230728,164600,92970745490,4740,4740,4740,4740,0
20230728,164500,92970745490,4740,4740,4740,4740,0
20230728,164400,92970745490,4740,4740,4740,4740,0
20230728,164300,92970745490,4740,4740,4740,4740,0
20230728,164200,92970745490,4740,4740,4740,4740,0
20230728,164100,92970745490,4740,4740,4740,4740,0
20230728,164000,92970745490,4740,4740,4740,4740,0
20230728,163900,92970745490,4740,4740,4740,4740,0
20230728,163800,92970745490,4740,4740,4740,4740,0
20230728,163700,92970745490,4740,4740,4740,4740,0
20230728,163600,92970745490,4740,4740,4740,4740,0
20230728,163500,92970745490,4740,4740,4740,4740,0
20230728,163400,92970745490,4740,4740,4740,4740,0
20230728,163300,92970745490,4740,4740,4740,4740,0
20230728,163200,92970745490,4740,4740,4740,4740,0
20230728,163100,92970745490,4740,4740,4740,4740,0
20230728,163000,92970745490,4740,4740,4740,4740,0
20230728,162900,92970745490,4740,4740,4740,4740,0
20230728,162800,92970745490,4740,4740,4740,4740,0
20230728,162700,92970745490,4740,4740,4740,4740,0
20230728,162600,92970745490,4740,4740,4740,4740,0
20230728,162500,92970745490,4740,4740,4740,4740,0
20230728,162400,92970745490,4740,4740,4740,4740,0
20230728,162300,92970745490,4740,4740,4740,4740,0
20230728,162200,92970745490,4740,4740,4740,4740,0
20230728,162100,92970745490,4740,4740,4740,4740,0
20230728,162000,92970745490,4740,4740,4740,4740,102292
20230728,161900,92970745490,4740,4740,4740,4740,0
20230728,161800,92970745490,4740,4740,4740,4740,0
20230728,161700,92970745490,4740,4740,4740,4740,0
20230728,161600,92970745490,4740,4740,4740,4740,0
20230728,161500,92970745490,4740,4740,4740,4740,0
20230728,161400,92970745490,4740,4740,4740,4740,0
20230728,161300,92970745490,4740,4740,4740,4740,0
20230728,161200,92970745490,4740,4740,4740,4740,0
20230728,161100,92970745490,4740,4740,4740,4740,0
20230728,161000,92970745490,4740,4740,4740,4740,0
20230728,160900,92970745490,4740,4740,4740,4740,0
20230728,160800,92970745490,4740,4740,4740,4740,0
20230728,160700,92970745490,4740,4740,4740,4740,0
20230728,160600,92970745490,4740,4740,4740,4740,0
20230728,160500,92970745490,4740,4740,4740,4740,0
20230728,160400,92970745490,4740,4740,4740,4740,0
20230728,160300,92970745490,4740,4740,4740,4740,0
20230728,160200,92970745490,4740,4740,4740,4740,0
20230728,160100,92970745490,4740,4740,4740,4740,0
20230728,160000,92970745490,4740,4740,4740,4740,0
20230728,155900,92970745490,4740,4740,4740,4740,0
20230728,155800,92970745490,4740,4740,4740,4740,0
20230728,155700,92970745490,4740,4740,4740,4740,0
20230728,155600,92970745490,4740,4740,4740,4740,0
20230728,155500,92970745490,4740,4740,4740,4740,0
20230728,155400,92970745490,4740,4740,4740,4740,0
20230728,155300,92970745490,4740,4740,4740,4740,0
20230728,155200,92970745490,4740,4740,4740,4740,0
20230728,155100,92970745490,4740,4740,4740,4740,0
20230728,155000,92970745490,4740,4740,4740,4740,102292
20230728,154900,92970745490,4740,4740,4740,4740,0
20230728,154800,92970745490,4740,4740,4740,4740,0
20230728,154700,92970745490,4740,4740,4740,4740,0
20230728,154600,92970745490,4740,4740,4740,4740,0
20230728,154500,92970745490,4740,4740,4740,4740,0
20230728,154400,92970745490,4740,4740,4740,4740,0
20230728,154300,92970745490,4740,4740,4740,4740,0
20230728,154200,92970745490,4740,4740,4740,4740,0
20230728,154100,92970745490,4740,4740,4740,4740,0
20230728,154000,92970745490,4740,4740,4740,4740,0
20230728,153900,92970745490,4740,4740,4740,4740,0
20230728,153800,92970745490,4740,4740,4740,4740,0
20230728,153700,92970745490,4740,4740,4740,4740,0
20230728,153600,92970745490,4740,4740,4740,4740,0
20230728,153500,92970745490,4740,4740,4740,4740,0
20230728,153400,92970745490,4740,4740,4740,4740,0
20230728,153300,92970745490,4740,4740,4740,4740,0
20230728,153200,92970745490,4740,4740,4740,4740,0
20230728,153100,92970745490,4740,4740,4740,4740,0
20230728,153000,92970745490,4740,4740,4740,4740,102292
20230728,152900,92485881410,4740,4740,4740,4740,0
20230728,152800,92485881410,4740,4740,4740,4740,0
20230728,152700,92485881410,4740,4740,4740,4740,0
20230728,152600,92485881410,4740,4740,4740,4740,0
20230728,152500,92485881410,4740,4740,4740,4740,0
20230728,152400,92485881410,4740,4740,4740,4740,0
20230728,152300,92485881410,4740,4740,4740,4740,0
20230728,152200,92485881410,4740,4740,4740,4740,0
20230728,152100,92485881410,4740,4740,4740,4740,0
20230728,152000,92485881410,4740,4740,4740,4740,0
20230728,151900,92485881410,4740,4710,4740,4705,63846
20230728,151800,92184668035,4710,4725,4725,4705,60222
20230728,151700,91900842400,4720,4745,4745,4720,37879
20230728,151600,91721628465,4740,4735,4755,4730,13903
20230728,151500,91655766650,4755,4755,4760,4735,36749
20230728,151400,91481293905,4750,4760,4760,4750,13508
20230728,151300,91417052965,4755,4750,4765,4740,21988
20230728,151200,91312598280,4760,4775,4780,4750,13701
20230728,151100,91247316375,4775,4780,4785,4745,26613
20230728,151000,91120470305,4785,4800,4800,4780,20693
20230728,150900,91021389110,4800,4800,4810,4775,27830
20230728,150800,90887842035,4800,4795,4815,4785,64185
20230728,150700,90579564960,4795,4785,4800,4770,68720
20230728,150600,90250314165,4785,4740,4790,4740,22770
20230728,150500,90141814245,4740,4725,4745,4725,17772
20230728,150400,90057687895,4720,4710,4725,4705,28805
20230728,150300,89921949490,4710,4715,4715,4705,48695
20230728,150200,89692567040,4715,4730,4735,4710,35560
20230728,150100,89524855505,4730,4725,4735,4725,14068
20230728,150000,89458328505,4725,4725,4730,4715,21223
20230728,145900,89358141330,4730,4740,4745,4725,23469
20230728,145800,89247055115,4740,4745,4750,4725,12181
20230728,145700,89189378860,4750,4755,4760,4735,15741
20230728,145600,89114647990,4760,4750,4760,4745,6350
20230728,145500,89084471075,4750,4750,4765,4745,34518
20230728,145400,88920426975,4750,4745,4755,4745,8907
20230728,145300,88878097250,4745,4755,4760,4730,13896
20230728,145200,88812222055,4750,4705,4765,4705,31379
20230728,145100,88663671465,4710,4740,4740,4705,40258
20230728,145000,88473628440,4745,4785,4790,4740,54653
20230728,144900,88213144495,4790,4790,4795,4780,9657
20230728,144800,88166918415,4780,4790,4790,4780,10376
20230728,144700,88117292460,4785,4795,4795,4780,34953
20230728,144600,87950013305,4790,4810,4815,4790,31931
20230728,144500,87796684460,4805,4820,4820,4805,14017
20230728,144400,87729206890,4820,4825,4825,4815,20704
20230728,144300,87629389175,4825,4815,4825,4810,19905
20230728,144200,87533528920,4810,4800,4820,4800,16256
20230728,144100,87455281980,4805,4800,4805,4790,12570
20230728,144000,87394981050,4795,4790,4805,4790,15159
20230728,143900,87322221720,4785,4815,4815,4785,21699
20230728,143800,87218136265,4810,4830,4830,4795,27524
20230728,143700,87085753355,4835,4820,4840,4820,44612
20230728,143600,86870093310,4820,4805,4825,4800,36494
20230728,143500,86694285645,4805,4800,4810,4795,29001
20230728,143400,86555018910,4800,4800,4800,4780,18160
20230728,143300,86467940475,4795,4765,4800,4745,37849
20230728,143200,86287648940,4765,4775,4785,4765,35774
20230728,143100,86116843645,4775,4795,4795,4775,42717
20230728,143000,85912524970,4790,4815,4815,4790,34790
20230728,142900,85745488465,4815,4830,4840,4805,63697
20230728,142800,85438554225,4835,4815,4850,4810,119108
20230728,142700,84862243335,4815,4780,4815,4780,108484
20230728,142600,84341462250,4785,4755,4785,4755,32700
20230728,142500,84185368335,4760,4750,4760,4750,12266
20230728,142400,84127040945,4755,4750,4755,4745,11797
20230728,142300,84071007860,4750,4750,4755,4750,10155
20230728,142200,84022760145,4750,4745,4755,4745,10525
20230728,142100,83972773690,4745,4745,4755,4745,15640
20230728,142000,83898499335,4750,4750,4765,4745,34660
20230728,141900,83733611880,4755,4740,4755,4735,21765
20230728,141800,83630377390,4740,4740,4745,4735,11864
20230728,141700,83574135615,4740,4740,4745,4735,6200
20230728,141600,83544749565,4740,4735,4740,4730,9651
20230728,141500,83499036955,4735,4740,4745,4735,14514
20230728,141400,83430227135,4745,4730,4755,4730,25881
20230728,141300,83307428295,4730,4740,4740,4720,17788
20230728,141200,83223262035,4735,4720,4735,4715,16497
20230728,141100,83145291005,4715,4705,4715,4705,9255
20230728,141000,83101694510,4705,4715,4720,4700,21712
20230728,140900,82999430055,4715,4700,4725,4700,15445
20230728,140800,82926569420,4705,4665,4705,4655,37902
20230728,140700,82749379115,4665,4720,4720,4665,51597
20230728,140600,82506918535,4720,4730,4735,4720,9994
20230728,140500,82459697635,4735,4710,4740,4705,21854
20230728,140400,82356513970,4705,4730,4735,4705,41867
20230728,140300,82159225005,4735,4745,4750,4730,27260
20230728,140200,82030081790,4750,4755,4755,4740,27456
20230728,140100,81899685625,4755,4765,4770,4750,19210
20230728,140000,81808279995,4775,4780,4785,4750,30572
20230728,135900,81662647830,4780,4775,4800,4775,109709
20230728,135800,81136977260,4775,4740,4780,4735,38595
20230728,135700,80953474850,4740,4735,4740,4720,21565
20230728,135600,80851488125,4730,4725,4735,4725,15640
20230728,135500,80777517055,4730,4735,4735,4720,20091
20230728,135400,80682503825,4735,4725,4735,4715,16513
20230728,135300,80604435715,4730,4750,4750,4730,29600
20230728,135200,80464163240,4745,4715,4750,4715,39454
20230728,135100,80277218150,4715,4695,4715,4695,14845
20230728,135000,80207433210,4700,4710,4720,4690,28222
20230728,134900,80074779585,4720,4740,4740,4710,44362
20230728,134800,79865286145,4740,4755,4785,4725,62827
20230728,134700,79566372650,4765,4795,4800,4680,101438
20230728,134600,79083057935,4795,4720,4795,4720,142032
20230728,134500,78406972645,4725,4665,4725,4660,65787
20230728,134400,78098606995,4665,4650,4665,4650,26300
20230728,134300,77976169355,4650,4645,4650,4630,24867
20230728,134200,77860694710,4645,4645,4650,4640,17590
20230728,134100,77778983635,4645,4645,4645,4630,10169
20230728,134000,77731839890,4650,4635,4655,4630,32946
20230728,133900,77578728370,4635,4620,4635,4615,18556
20230728,133800,77492894855,4620,4615,4620,4580,43305
20230728,133700,77293929210,4620,4675,4675,4610,55482
20230728,133600,77036349840,4675,4675,4685,4660,105525
20230728,133500,76543155055,4680,4640,4680,4625,79803
20230728,133400,76172065140,4640,4615,4640,4600,72175
20230728,133300,75838690930,4615,4580,4640,4575,58549
20230728,133200,75568388420,4575,4550,4580,4550,32620
20230728,133100,75419578940,4550,4560,4560,4540,27403
20230728,133000,75294860370,4560,4515,4560,4510,39053
20230728,132900,75117702050,4515,4520,4530,4510,20050
20230728,132800,75027112560,4515,4540,4540,4515,28113
20230728,132700,74899918905,4535,4540,4550,4530,38711
20230728,132600,74724249245,4540,4505,4540,4505,39519
20230728,132500,74545468560,4505,4500,4505,4495,37054
20230728,132400,74378725735,4500,4505,4520,4490,22432
20230728,132300,74277786655,4505,4500,4515,4500,35050
20230728,132200,74119958235,4500,4510,4510,4490,17616
20230728,132100,74040707635,4525,4510,4530,4490,18147
20230728,132000,73958929890,4510,4530,4530,4500,20654
20230728,131900,73865701520,4530,4540,4545,4525,27866
20230728,131800,73739361890,4545,4530,4550,4530,38211
20230728,131700,73565771500,4530,4500,4535,4500,21578
20230728,131600,73468485390,4500,4540,4545,4490,82454
20230728,131500,73096059745,4545,4500,4550,4500,102432
20230728,131400,72632766625,4505,4455,4505,4450,120795
20230728,131300,72090955855,4455,4495,4495,4430,210357
20230728,131200,71153145410,4495,4525,4530,4490,190963
20230728,131100,70292901310,4535,4545,4550,4520,70401
20230728,131000,69973707465,4545,4575,4575,4545,85670
20230728,130900,69583200485,4570,4580,4580,4570,17993
20230728,130800,69500857075,4580,4590,4590,4580,11938
20230728,130700,69446096295,4590,4580,4590,4580,14562
20230728,130600,69379369510,4580,4575,4580,4570,27338
20230728,130500,69254381165,4570,4580,4590,4570,33682
20230728,130400,69100159535,4590,4595,4600,4575,16376
20230728,130300,69025061360,4600,4635,4640,4600,26268
20230728,130200,68903942980,4635,4605,4635,4595,40020
20230728,130100,68719137565,4600,4575,4605,4570,34508
20230728,130000,68560852675,4575,4585,4590,4570,44592
20230728,125900,68356695325,4585,4605,4605,4585,76854
20230728,125800,68003394630,4600,4625,4630,4600,105177
20230728,125700,67517900890,4625,4620,4625,4620,14929
20230728,125600,67448878495,4620,4625,4630,4620,24755
20230728,125500,67334478210,4625,4625,4630,4620,15109
20230728,125400,67264648115,4620,4625,4630,4620,24125
20230728,125300,67153061225,4630,4635,4635,4625,16399
20230728,125200,67077151960,4635,4645,4645,4630,8892
20230728,125100,67035933120,4645,4635,4645,4630,6076
20230728,125000,67007756865,4640,4635,4640,4630,5907
20230728,124900,66980384125,4635,4630,4635,4625,6661
20230728,124800,66949559645,4630,4630,4630,4625,7632
20230728,124700,66914241540,4630,4630,4630,4625,10024
20230728,124600,66867872000,4625,4630,4635,4625,21336
20230728,124500,66769078745,4635,4615,4635,4610,30348
20230728,124400,66628892080,4610,4635,4645,4610,40515
20230728,124300,66441661605,4640,4645,4650,4635,23623
20230728,124200,66331977715,4645,4645,4650,4640,6922
20230728,124100,66299828060,4645,4645,4650,4640,10134
20230728,124000,66252758960,4650,4665,4670,4645,28462
20230728,123900,66120300895,4665,4665,4670,4665,12535
20230728,123800,66061824920,4665,4665,4665,4660,10952
20230728,123700,66010772515,4660,4645,4660,4640,26310
20230728,123600,65888522545,4640,4660,4665,4640,16989
20230728,123500,65809465965,4665,4675,4680,4665,11256
20230728,123400,65756895275,4680,4695,4700,4670,29485
20230728,123300,65618826580,4695,4695,4695,4685,9484
20230728,123200,65574315470,4700,4700,4705,4690,8093
20230728,123100,65536288365,4700,4690,4700,4680,27648
20230728,123000,65406587585,4690,4700,4710,4685,26127
20230728,122900,65283837455,4700,4670,4705,4665,28137
20230728,122800,65151878725,4665,4645,4670,4645,10511
20230728,122700,65102925685,4640,4635,4640,4620,18509
20230728,122600,65017224840,4635,4620,4635,4615,18617
20230728,122500,64931147205,4620,4635,4650,4620,31440
20230728,122400,64785560180,4640,4615,4640,4610,38332
20230728,122300,64608518710,4605,4630,4640,4600,103247
20230728,122200,64133018900,4630,4670,4670,4620,35137
20230728,122100,63969660875,4670,4675,4685,4665,12106
20230728,122000,63913071870,4675,4695,4700,4675,9187
20230728,121900,63869995740,4695,4700,4705,4685,7744
20230728,121800,63833633570,4705,4690,4710,4675,28480
20230728,121700,63699814275,4690,4645,4695,4640,35871
20230728,121600,63532905325,4645,4685,4685,4630,51794
20230728,121500,63291703585,4680,4700,4705,4680,17492
20230728,121400,63209615250,4705,4700,4705,4695,15694
20230728,121300,63135833710,4700,4710,4710,4700,25721
20230728,121200,63014850160,4710,4710,4710,4705,7521
20230728,121100,62979449000,4710,4715,4720,4705,18623
20230728,121000,62891728385,4715,4705,4715,4705,21582
20230728,120900,62790047480,4710,4710,4710,4705,8837
20230728,120800,62748458640,4705,4710,4710,4700,27089
20230728,120700,62620963725,4705,4715,4715,4700,51808
20230728,120600,62376971305,4710,4675,4715,4655,62714
20230728,120500,62083237115,4670,4600,4700,4590,82965
20230728,120400,61698251110,4600,4675,4680,4565,167721
20230728,120300,60924313535,4680,4715,4715,4670,152033
20230728,120200,60210435235,4710,4725,4730,4710,38082
20230728,120100,60030884840,4730,4730,4735,4725,6433
20230728,120000,60000465055,4725,4740,4750,4725,14001
20230728,115900,59934224290,4740,4730,4740,4720,26537
20230728,115800,59808814275,4735,4785,4790,4735,25912
20230728,115700,59685634700,4785,4780,4790,4780,25215
20230728,115600,59565026510,4785,4765,4790,4740,49896
20230728,115500,59327004560,4765,4730,4775,4730,41392
20230728,115400,59129879255,4725,4705,4730,4700,23616
20230728,115300,59018644395,4705,4720,4725,4700,81966
20230728,115200,58632712340,4720,4720,4735,4715,33392
20230728,115100,58474978195,4720,4725,4725,4715,20945
20230728,115000,58376158935,4715,4730,4735,4710,56981
20230728,114900,58107040205,4740,4740,4745,4730,47486
20230728,114800,57882162980,4740,4740,4745,4735,21578
20230728,114700,57779832560,4740,4760,4765,4740,30179
20230728,114600,57636560220,4760,4765,4765,4755,13622
20230728,114500,57571723745,4765,4765,4770,4765,4654
20230728,114400,57549545550,4765,4765,4765,4755,21974
20230728,114300,57444902450,4765,4770,4770,4765,13367
20230728,114200,57381199195,4765,4785,4785,4765,26619
20230728,114100,57254111155,4785,4795,4800,4785,20478
20230728,114000,57155950340,4795,4795,4800,4795,5813
20230728,113900,57128076340,4800,4795,4800,4790,5967
20230728,113800,57099459715,4800,4790,4800,4790,3272
20230728,113700,57083775100,4795,4790,4800,4785,4694
20230728,113600,57061278670,4790,4790,4800,4790,4357
20230728,113500,57040397300,4795,4770,4795,4765,15860
20230728,113400,56964603910,4770,4770,4780,4765,16859
20230728,113300,56884173895,4770,4795,4795,4770,28221
20230728,113200,56749213650,4795,4795,4795,4790,3975
20230728,113100,56730166390,4795,4795,4800,4790,22718
20230728,113000,56621287625,4800,4795,4800,4790,12086
20230728,112900,56563336580,4800,4805,4805,4795,22734
20230728,112800,56454184835,4805,4815,4815,4805,12935
20230728,112700,56391938630,4820,4820,4825,4810,20895
20230728,112600,56291331360,4825,4845,4845,4810,39010
20230728,112500,56102977170,4845,4820,4845,4820,22307
20230728,112400,55995106500,4825,4800,4825,4800,6002
20230728,112300,55966237350,4800,4790,4800,4785,5531
20230728,112200,55939740815,4795,4795,4800,4790,11877
20230728,112100,55882813890,4795,4790,4800,4785,18378
20230728,112000,55794688995,4790,4795,4800,4790,14595
20230728,111900,55724708385,4795,4775,4795,4770,9717
20230728,111800,55678251650,4775,4740,4780,4735,12632
20230728,111700,55618145825,4735,4760,4760,4730,54044
20230728,111600,55361879525,4755,4780,4785,4750,36880
20230728,111500,55186191290,4785,4800,4800,4770,34734
20230728,111400,55019986625,4800,4800,4810,4795,16814
20230728,111300,54939244025,4795,4785,4805,4780,16702
20230728,111200,54859181630,4785,4780,4795,4770,19465
20230728,111100,54766125175,4780,4755,4780,4750,44673
20230728,111000,54553325530,4750,4800,4820,4750,52729
20230728,110900,54301565165,4800,4715,4805,4715,91619
20230728,110800,53864728305,4720,4775,4785,4700,189458
20230728,110700,52968991455,4780,4785,4785,4750,73268
20230728,110600,52619493145,4790,4835,4845,4780,247849
20230728,110500,51427992390,4835,4830,4845,4825,17309
20230728,110400,51344313705,4830,4835,4840,4825,20926
20230728,110300,51243201165,4835,4825,4835,4825,15417
20230728,110200,51168725440,4830,4815,4835,4815,11281
20230728,110100,51114265670,4825,4810,4825,4810,21202
20230728,110000,51012120805,4810,4820,4845,4805,48033
20230728,105900,50780950620,4850,4855,4860,4810,45600
20230728,105800,50560797940,4855,4865,4885,4855,40638
20230728,105700,50362774050,4865,4840,4865,4840,31496
20230728,105600,50209802855,4840,4815,4840,4810,40671
20230728,105500,50013797945,4810,4820,4820,4810,35461
20230728,105400,49843019545,4815,4840,4840,4815,54649
20230728,105300,49579158650,4845,4845,4855,4840,16431
20230728,105200,49499567260,4850,4845,4860,4845,22621
20230728,105100,49389845365,4845,4850,4855,4830,60678
20230728,105000,49096062275,4855,4870,4870,4850,71396
20230728,104900,48749123190,4870,4885,4885,4870,22637
20230728,104800,48638747525,4885,4885,4895,4880,18583
20230728,104700,48547989845,4895,4890,4895,4885,21062
20230728,104600,48445008350,4895,4890,4900,4885,28483
20230728,104500,48305597630,4885,4885,4895,4875,25624
20230728,104400,48180372925,4885,4880,4885,4870,28808
20230728,104300,48039925590,4885,4880,4895,4880,29885
20230728,104200,47893938760,4885,4875,4885,4865,13797
20230728,104100,47826607610,4890,4880,4890,4850,62943
20230728,104000,47520792850,4885,4925,4925,4880,45622
20230728,103900,47297393140,4920,4895,4925,4890,59785
20230728,103800,47003685155,4895,4900,4900,4860,50747
20230728,103700,46756067770,4890,4920,4920,4890,67035
20230728,103600,46427428555,4920,4940,4945,4920,56524
20230728,103500,46148741230,4940,4940,4945,4940,6889
20230728,103400,46114703470,4945,4940,4945,4940,10104
20230728,103300,46064765480,4945,4950,4950,4940,8299
20230728,103200,46023716770,4945,4945,4950,4940,15311
20230728,103100,45947997745,4945,4955,4955,4945,14216
20230728,103000,45877643420,4950,4965,4965,4945,13228
20230728,102900,45812149745,4965,4970,4975,4965,17529
20230728,102800,45725023335,4980,4980,4980,4970,17458
20230728,102700,45638142640,4980,4980,4985,4975,18880
20230728,102600,45544080445,4980,4955,4985,4950,21389
20230728,102500,45437619785,4965,4990,4995,4955,16403
20230728,102400,45355825375,4995,4935,4995,4935,80439
20230728,102300,44955083135,4930,4940,4945,4925,38767
20230728,102200,44763721525,4940,4960,4960,4940,38735
20230728,102100,44572066445,4965,4965,4970,4960,4159
20230728,102000,44551421225,4965,4955,4970,4955,8095
20230728,101900,44511245490,4960,4955,4965,4950,6714
20230728,101800,44477961210,4950,4955,4965,4950,16131
20230728,101700,44398050655,4955,4965,4965,4950,12043
20230728,101600,44338344130,4965,4975,4980,4960,14410
20230728,101500,44266762520,4980,4985,4985,4970,17515
20230728,101400,44179564110,4980,4980,4990,4980,14879
20230728,101300,44105399085,4985,4970,4990,4965,20342
20230728,101200,44004086390,4975,4990,4990,4970,30151
20230728,101100,43853916290,4990,4985,5000,4985,81353
20230728,101000,43447653140,4985,4955,4985,4950,40526
20230728,100900,43246354330,4960,4950,4960,4945,14406
20230728,100800,43175013220,4950,4945,4950,4940,16258
20230728,100700,43094597730,4950,4940,4950,4940,14099
20230728,100600,43024886040,4940,4945,4950,4935,16386
20230728,100500,42943900455,4945,4915,4945,4910,18133
20230728,100400,42854613260,4915,4920,4920,4910,31930
20230728,100300,42697652090,4920,4945,4945,4915,30728
20230728,100200,42546202475,4940,4950,4950,4940,19208
20230728,100100,42451267555,4950,4950,4955,4945,15259
20230728,100000,42375736900,4950,4950,4955,4945,13212
20230728,095900,42310340770,4950,4955,4960,4950,17771
20230728,095800,42222284525,4955,4955,4960,4950,26126
20230728,095700,42092899100,4955,4960,4960,4950,40018
20230728,095600,41894484095,4960,4995,5000,4960,40566
20230728,095500,41692498620,4995,4985,5010,4970,135818
20230728,095400,41013423080,4995,4935,4995,4935,71817
20230728,095300,40656289640,4935,4920,4950,4915,56719
20230728,095200,40376418520,4920,4885,4920,4885,60348
20230728,095100,40080345430,4885,4910,4915,4875,89744
20230728,095000,39641255785,4915,4940,4945,4910,56380
20230728,094900,39363285370,4940,4965,4975,4940,40228
20230728,094800,39164049680,4955,4980,4985,4955,21188
20230728,094700,39058817775,4980,4965,4990,4965,24141
20230728,094600,38938563170,4965,4950,4965,4935,34485
20230728,094500,38767829320,4950,4980,4985,4950,59210
20230728,094400,38474073270,4980,4990,4995,4980,16130
20230728,094300,38393603295,4995,4975,5000,4975,25777
20230728,094200,38264946875,4975,4970,4975,4965,28902
20230728,094100,38121277785,4970,4975,4980,4965,46609
20230728,094000,37889579970,4980,5000,5010,4975,76813
20230728,093900,37506463075,5000,4995,5040,4995,172709
20230728,093800,36641227760,5000,5010,5010,4975,148293
20230728,093700,35900044765,5010,4960,5010,4920,263956
20230728,093600,34587573055,4955,4755,4975,4755,151780
20230728,093500,33846607395,4755,4825,4840,4705,338786
20230728,093400,32229316365,4825,4920,4935,4820,184065
20230728,093300,31331142335,4925,4960,4965,4920,56747
20230728,093200,31050906770,4960,4970,4985,4960,26811
20230728,093100,30917572790,4970,4985,4990,4970,41123
20230728,093000,30712746770,4985,4975,5000,4970,71411
20230728,092900,30356370625,4975,4935,4980,4930,60538
20230728,092800,30055933240,4940,4920,4960,4910,52606
20230728,092700,29796169945,4915,4925,4935,4880,177283
20230728,092600,28926610615,4925,4960,4965,4925,67310
20230728,092500,28593743875,4960,4950,4965,4950,53569
20230728,092400,28328213585,4960,4975,4975,4950,76755
20230728,092300,27947713220,4975,4995,5000,4965,43140
20230728,092200,27732848420,4995,4995,5000,4975,55494
20230728,092100,27455742025,4995,4960,5000,4960,41117
20230728,092000,27250603370,4960,4995,5000,4950,66913
20230728,091900,26918009410,5000,5020,5030,4990,85483
20230728,091800,26489386760,5030,4975,5030,4970,94985
20230728,091700,26014262670,4975,4940,4980,4930,103755
20230728,091600,25499891630,4940,4995,5000,4920,172007
20230728,091500,24646708525,4995,4950,5060,4950,129295
20230728,091400,23999496595,4950,5050,5060,4905,339780
20230728,091300,22309662140,5060,5130,5130,5050,106343
20230728,091200,21768629120,5130,5070,5130,5060,144344
20230728,091100,21033095210,5070,5030,5090,5020,104367
20230728,091000,20504218960,5020,5070,5140,5020,203577
20230728,090900,19466027830,5070,5140,5160,5020,199801
20230728,090800,18453181200,5150,5040,5190,5030,440769
20230728,090700,16186756410,5040,4965,5040,4955,144136
20230728,090600,15467545440,4965,5060,5060,4965,305217
20230728,090500,13940469710,5060,4970,5060,4965,225868
20230728,090400,12811177960,4970,4850,4970,4835,264766
20230728,090300,11506216600,4870,5200,5200,4820,742817
20230728,090200,7778027915,5200,5070,5200,5070,617358
20230728,090100,4610638215,5070,4860,5080,4860,435368
20230728,090000,2446161250,4865,4890,4895,4810,501964