KissMeData/041920/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191300,22999994430,6230,6230,6230,6230,28012
20230724,191200,22999994430,6230,6230,6230,6230,0
20230724,191100,22999994430,6230,6230,6230,6230,0
20230724,191000,22999994430,6230,6230,6230,6230,0
20230724,190900,22999994430,6230,6230,6230,6230,0
20230724,190800,22999994430,6230,6230,6230,6230,0
20230724,190700,22999994430,6230,6230,6230,6230,0
20230724,190600,22999994430,6230,6230,6230,6230,0
20230724,190500,22999994430,6230,6230,6230,6230,0
20230724,190400,22999994430,6230,6230,6230,6230,0
20230724,190300,22999994430,6230,6230,6230,6230,0
20230724,190200,22999994430,6230,6230,6230,6230,0
20230724,190100,22999994430,6230,6230,6230,6230,0
20230724,190000,22999994430,6230,6230,6230,6230,0
20230724,185900,22999994430,6230,6230,6230,6230,0
20230724,185800,22999994430,6230,6230,6230,6230,0
20230724,185700,22999994430,6230,6230,6230,6230,0
20230724,185600,22999994430,6230,6230,6230,6230,0
20230724,185500,22999994430,6230,6230,6230,6230,0
20230724,185400,22999994430,6230,6230,6230,6230,0
20230724,185300,22999994430,6230,6230,6230,6230,0
20230724,185200,22999994430,6230,6230,6230,6230,0
20230724,185100,22999994430,6230,6230,6230,6230,0
20230724,185000,22999994430,6230,6230,6230,6230,0
20230724,184900,22999994430,6230,6230,6230,6230,0
20230724,184800,22999994430,6230,6230,6230,6230,0
20230724,184700,22999994430,6230,6230,6230,6230,0
20230724,184600,22999994430,6230,6230,6230,6230,0
20230724,184500,22999994430,6230,6230,6230,6230,0
20230724,184400,22999994430,6230,6230,6230,6230,0
20230724,184300,22999994430,6230,6230,6230,6230,28012
20230724,184200,22999994430,6230,6230,6230,6230,0
20230724,184100,22999994430,6230,6230,6230,6230,0
20230724,184000,22999994430,6230,6230,6230,6230,0
20230724,183900,22999994430,6230,6230,6230,6230,0
20230724,183800,22999994430,6230,6230,6230,6230,0
20230724,183700,22999994430,6230,6230,6230,6230,0
20230724,183600,22999994430,6230,6230,6230,6230,0
20230724,183500,22999994430,6230,6230,6230,6230,0
20230724,183400,22999994430,6230,6230,6230,6230,0
20230724,183300,22999994430,6230,6230,6230,6230,0
20230724,183200,22999994430,6230,6230,6230,6230,0
20230724,183100,22999994430,6230,6230,6230,6230,0
20230724,183000,22999994430,6230,6230,6230,6230,0
20230724,182900,22999994430,6230,6230,6230,6230,0
20230724,182800,22999994430,6230,6230,6230,6230,0
20230724,182700,22999994430,6230,6230,6230,6230,0
20230724,182600,22999994430,6230,6230,6230,6230,0
20230724,182500,22999994430,6230,6230,6230,6230,0
20230724,182400,22999994430,6230,6230,6230,6230,0
20230724,182300,22999994430,6230,6230,6230,6230,0
20230724,182200,22999994430,6230,6230,6230,6230,0
20230724,182100,22999994430,6230,6230,6230,6230,0
20230724,182000,22999994430,6230,6230,6230,6230,0
20230724,181900,22999994430,6230,6230,6230,6230,0
20230724,181800,22999994430,6230,6230,6230,6230,0
20230724,181700,22999994430,6230,6230,6230,6230,0
20230724,181600,22999994430,6230,6230,6230,6230,0
20230724,181500,22999994430,6230,6230,6230,6230,0
20230724,181400,22999994430,6230,6230,6230,6230,0
20230724,181300,22999994430,6230,6230,6230,6230,28012
20230724,181200,22999994430,6230,6230,6230,6230,0
20230724,181100,22999994430,6230,6230,6230,6230,0
20230724,181000,22999994430,6230,6230,6230,6230,0
20230724,180900,22999994430,6230,6230,6230,6230,0
20230724,180800,22999994430,6230,6230,6230,6230,0
20230724,180700,22999994430,6230,6230,6230,6230,0
20230724,180600,22999994430,6230,6230,6230,6230,0
20230724,180500,22999994430,6230,6230,6230,6230,0
20230724,180400,22999994430,6230,6230,6230,6230,0
20230724,180300,22999994430,6230,6230,6230,6230,0
20230724,180200,22999994430,6230,6230,6230,6230,0
20230724,180100,22999994430,6230,6230,6230,6230,0
20230724,180000,22999994430,6230,6230,6230,6230,0
20230724,175900,22999994430,6230,6230,6230,6230,0
20230724,175800,22999994430,6230,6230,6230,6230,0
20230724,175700,22999994430,6230,6230,6230,6230,0
20230724,175600,22999994430,6230,6230,6230,6230,0
20230724,175500,22999994430,6230,6230,6230,6230,0
20230724,175400,22999994430,6230,6230,6230,6230,0
20230724,175300,22999994430,6230,6230,6230,6230,0
20230724,175200,22999994430,6230,6230,6230,6230,0
20230724,175100,22999994430,6230,6230,6230,6230,0
20230724,175000,22999994430,6230,6230,6230,6230,0
20230724,174900,22999994430,6230,6230,6230,6230,0
20230724,174800,22999994430,6230,6230,6230,6230,0
20230724,174700,22999994430,6230,6230,6230,6230,0
20230724,174600,22999994430,6230,6230,6230,6230,0
20230724,174500,22999994430,6230,6230,6230,6230,0
20230724,174400,22999994430,6230,6230,6230,6230,0
20230724,174300,22999994430,6230,6230,6230,6230,28012
20230724,174200,22999994430,6230,6230,6230,6230,0
20230724,174100,22999994430,6230,6230,6230,6230,0
20230724,174000,22999994430,6230,6230,6230,6230,0
20230724,173900,22999994430,6230,6230,6230,6230,0
20230724,173800,22999994430,6230,6230,6230,6230,0
20230724,173700,22999994430,6230,6230,6230,6230,0
20230724,173600,22999994430,6230,6230,6230,6230,0
20230724,173500,22999994430,6230,6230,6230,6230,0
20230724,173400,22999994430,6230,6230,6230,6230,0
20230724,173300,22999994430,6230,6230,6230,6230,0
20230724,173200,22999994430,6230,6230,6230,6230,0
20230724,173100,22999994430,6230,6230,6230,6230,0
20230724,173000,22999994430,6230,6230,6230,6230,0
20230724,172900,22999994430,6230,6230,6230,6230,0
20230724,172800,22999994430,6230,6230,6230,6230,0
20230724,172700,22999994430,6230,6230,6230,6230,0
20230724,172600,22999994430,6230,6230,6230,6230,0
20230724,172500,22999994430,6230,6230,6230,6230,0
20230724,172400,22999994430,6230,6230,6230,6230,0
20230724,172300,22999994430,6230,6230,6230,6230,0
20230724,172200,22999994430,6230,6230,6230,6230,0
20230724,172100,22999994430,6230,6230,6230,6230,0
20230724,172000,22999994430,6230,6230,6230,6230,0
20230724,171900,22999994430,6230,6230,6230,6230,0
20230724,171800,22999994430,6230,6230,6230,6230,0
20230724,171700,22999994430,6230,6230,6230,6230,0
20230724,171600,22999994430,6230,6230,6230,6230,0
20230724,171500,22999994430,6230,6230,6230,6230,0
20230724,171400,22999994430,6230,6230,6230,6230,0
20230724,171300,22999994430,6230,6230,6230,6230,28012
20230724,171200,22999994430,6230,6230,6230,6230,0
20230724,171100,22999994430,6230,6230,6230,6230,0
20230724,171000,22999994430,6230,6230,6230,6230,0
20230724,170900,22999994430,6230,6230,6230,6230,0
20230724,170800,22999994430,6230,6230,6230,6230,0
20230724,170700,22999994430,6230,6230,6230,6230,0
20230724,170600,22999994430,6230,6230,6230,6230,0
20230724,170500,22999994430,6230,6230,6230,6230,0
20230724,170400,22999994430,6230,6230,6230,6230,0
20230724,170300,22999994430,6230,6230,6230,6230,0
20230724,170200,22999994430,6230,6230,6230,6230,0
20230724,170100,22999994430,6230,6230,6230,6230,0
20230724,170000,22999994430,6230,6230,6230,6230,0
20230724,165900,22999994430,6230,6230,6230,6230,0
20230724,165800,22999994430,6230,6230,6230,6230,0
20230724,165700,22999994430,6230,6230,6230,6230,0
20230724,165600,22999994430,6230,6230,6230,6230,0
20230724,165500,22999994430,6230,6230,6230,6230,0
20230724,165400,22999994430,6230,6230,6230,6230,0
20230724,165300,22999994430,6230,6230,6230,6230,0
20230724,165200,22999994430,6230,6230,6230,6230,0
20230724,165100,22999994430,6230,6230,6230,6230,0
20230724,165000,22999994430,6230,6230,6230,6230,0
20230724,164900,22999994430,6230,6230,6230,6230,0
20230724,164800,22999994430,6230,6230,6230,6230,0
20230724,164700,22999994430,6230,6230,6230,6230,0
20230724,164600,22999994430,6230,6230,6230,6230,0
20230724,164500,22999994430,6230,6230,6230,6230,0
20230724,164400,22999994430,6230,6230,6230,6230,0
20230724,164300,22999994430,6230,6230,6230,6230,28012
20230724,164200,22999994430,6230,6230,6230,6230,0
20230724,164100,22999994430,6230,6230,6230,6230,0
20230724,164000,22999994430,6230,6230,6230,6230,0
20230724,163900,22999994430,6230,6230,6230,6230,0
20230724,163800,22999994430,6230,6230,6230,6230,0
20230724,163700,22999994430,6230,6230,6230,6230,0
20230724,163600,22999994430,6230,6230,6230,6230,0
20230724,163500,22999994430,6230,6230,6230,6230,0
20230724,163400,22999994430,6230,6230,6230,6230,0
20230724,163300,22999994430,6230,6230,6230,6230,0
20230724,163200,22999994430,6230,6230,6230,6230,0
20230724,163100,22999994430,6230,6230,6230,6230,0
20230724,163000,22999994430,6230,6230,6230,6230,0
20230724,162900,22999994430,6230,6230,6230,6230,0
20230724,162800,22999994430,6230,6230,6230,6230,0
20230724,162700,22999994430,6230,6230,6230,6230,0
20230724,162600,22999994430,6230,6230,6230,6230,0
20230724,162500,22999994430,6230,6230,6230,6230,0
20230724,162400,22999994430,6230,6230,6230,6230,0
20230724,162300,22999994430,6230,6230,6230,6230,0
20230724,162200,22999994430,6230,6230,6230,6230,0
20230724,162100,22999994430,6230,6230,6230,6230,0
20230724,162000,22999994430,6230,6230,6230,6230,0
20230724,161900,22999994430,6230,6230,6230,6230,0
20230724,161800,22999994430,6230,6230,6230,6230,0
20230724,161700,22999994430,6230,6230,6230,6230,0
20230724,161600,22999994430,6230,6230,6230,6230,0
20230724,161500,22999994430,6230,6230,6230,6230,0
20230724,161400,22999994430,6230,6230,6230,6230,0
20230724,161300,22999994430,6230,6230,6230,6230,28012
20230724,161200,22999994430,6230,6230,6230,6230,0
20230724,161100,22999994430,6230,6230,6230,6230,0
20230724,161000,22999994430,6230,6230,6230,6230,0
20230724,160900,22999994430,6230,6230,6230,6230,0
20230724,160800,22999994430,6230,6230,6230,6230,0
20230724,160700,22999994430,6230,6230,6230,6230,0
20230724,160600,22999994430,6230,6230,6230,6230,0
20230724,160500,22999994430,6230,6230,6230,6230,0
20230724,160400,22999994430,6230,6230,6230,6230,0
20230724,160300,22999994430,6230,6230,6230,6230,0
20230724,160200,22999994430,6230,6230,6230,6230,0
20230724,160100,22999994430,6230,6230,6230,6230,0
20230724,160000,22999994430,6230,6230,6230,6230,0
20230724,155900,22999994430,6230,6230,6230,6230,0
20230724,155800,22999994430,6230,6230,6230,6230,0
20230724,155700,22999994430,6230,6230,6230,6230,0
20230724,155600,22999994430,6230,6230,6230,6230,0
20230724,155500,22999994430,6230,6230,6230,6230,0
20230724,155400,22999994430,6230,6230,6230,6230,0
20230724,155300,22999994430,6230,6230,6230,6230,0
20230724,155200,22999994430,6230,6230,6230,6230,0
20230724,155100,22999994430,6230,6230,6230,6230,0
20230724,155000,22999994430,6230,6230,6230,6230,0
20230724,154900,22999994430,6230,6230,6230,6230,0
20230724,154800,22999994430,6230,6230,6230,6230,0
20230724,154700,22999994430,6230,6230,6230,6230,0
20230724,154600,22999994430,6230,6230,6230,6230,0
20230724,154500,22999994430,6230,6230,6230,6230,0
20230724,154400,22999994430,6230,6230,6230,6230,0
20230724,154300,22999994430,6230,6230,6230,6230,28012
20230724,154200,22999994430,6230,6230,6230,6230,0
20230724,154100,22999994430,6230,6230,6230,6230,0
20230724,154000,22999994430,6230,6230,6230,6230,0
20230724,153900,22999994430,6230,6230,6230,6230,0
20230724,153800,22999994430,6230,6230,6230,6230,0
20230724,153700,22999994430,6230,6230,6230,6230,0
20230724,153600,22999994430,6230,6230,6230,6230,0
20230724,153500,22999994430,6230,6230,6230,6230,0
20230724,153400,22999994430,6230,6230,6230,6230,0
20230724,153300,22999994430,6230,6230,6230,6230,0
20230724,153200,22999994430,6230,6230,6230,6230,0
20230724,153100,22999994430,6230,6230,6230,6230,0
20230724,153000,22999994430,6230,6230,6230,6230,28012
20230724,152900,22825479670,6230,6230,6230,6230,0
20230724,152800,22825479670,6230,6230,6230,6230,0
20230724,152700,22825479670,6230,6230,6230,6230,0
20230724,152600,22825479670,6230,6230,6230,6230,0
20230724,152500,22825479670,6230,6230,6230,6230,0
20230724,152400,22825479670,6230,6230,6230,6230,0
20230724,152300,22825479670,6230,6230,6230,6230,0
20230724,152200,22825479670,6230,6230,6230,6230,0
20230724,152100,22825479670,6230,6230,6230,6230,0
20230724,152000,22825479670,6230,6230,6230,6230,0
20230724,151900,22825479670,6230,6260,6270,6230,11285
20230724,151800,22754994070,6260,6270,6270,6260,6360
20230724,151700,22715167900,6270,6280,6280,6270,5127
20230724,151600,22683011740,6280,6290,6290,6280,5173
20230724,151500,22650511860,6300,6310,6310,6290,6672
20230724,151400,22608487880,6300,6320,6320,6300,4995
20230724,151300,22576992420,6310,6320,6320,6300,2804
20230724,151200,22559304140,6320,6320,6330,6320,1602
20230724,151100,22549179490,6320,6320,6320,6310,1333
20230724,151000,22540768180,6320,6310,6320,6300,1917
20230724,150900,22528676590,6310,6300,6310,6280,3018
20230724,150800,22509675660,6300,6300,6300,6290,1771
20230724,150700,22498520640,6300,6300,6300,6290,208
20230724,150600,22497211140,6300,6300,6300,6270,430
20230724,150500,22494504170,6300,6300,6300,6300,1016
20230724,150400,22488103370,6300,6270,6300,6260,6114
20230724,150300,22449678140,6270,6260,6270,6250,834
20230724,150200,22444459150,6270,6270,6270,6250,2524
20230724,150100,22428650770,6270,6280,6280,6260,240
20230724,150000,22427147910,6280,6270,6280,6270,518
20230724,145900,22423900020,6270,6250,6270,6250,481
20230724,145800,22420890510,6250,6270,6270,6250,970
20230724,145700,22414827060,6270,6260,6270,6260,2086
20230724,145600,22401766950,6260,6250,6260,6250,1195
20230724,145500,22394293040,6260,6250,6270,6250,1236
20230724,145400,22386561050,6260,6260,6260,6250,1324
20230724,145300,22378273820,6260,6250,6260,6250,345
20230724,145200,22376117250,6250,6260,6260,6250,1723
20230724,145100,22365335520,6270,6270,6270,6260,3694
20230724,145000,22342174220,6270,6280,6280,6270,620
20230724,144900,22338286140,6280,6290,6290,6270,13
20230724,144800,22338204500,6270,6300,6300,6270,373
20230724,144700,22335860270,6300,6280,6300,6270,3065
20230724,144600,22316611640,6270,6280,6280,6270,874
20230724,144500,22311129380,6280,6280,6280,6280,1206
20230724,144400,22303555700,6290,6290,6290,6290,190
20230724,144300,22302360600,6270,6300,6300,6270,132
20230724,144200,22301530140,6280,6280,6300,6280,1910
20230724,144100,22289535320,6280,6310,6310,6280,413
20230724,144000,22286933750,6280,6290,6300,6270,1541
20230724,143900,22277252100,6290,6290,6290,6290,1539
20230724,143800,22267571790,6290,6270,6290,6270,411
20230724,143700,22264987210,6290,6290,6290,6270,336
20230724,143600,22262880410,6270,6300,6310,6240,17061
20230724,143500,22155920790,6300,6300,6300,6300,3738
20230724,143400,22132371390,6300,6300,6300,6300,782
20230724,143300,22127444790,6290,6320,6320,6290,2511
20230724,143200,22111612290,6320,6330,6330,6320,624
20230724,143100,22107668510,6330,6340,6340,6320,3690
20230724,143000,22084314710,6340,6330,6350,6330,3851
20230724,142900,22059898490,6330,6320,6340,6320,3272
20230724,142800,22039190590,6320,6320,6330,6320,1151
20230724,142700,22031916150,6330,6320,6330,6320,174
20230724,142600,22030814790,6320,6320,6330,6320,936
20230724,142500,22024899260,6330,6330,6330,6320,797
20230724,142400,22019855880,6320,6330,6330,6320,1481
20230724,142300,22010495590,6320,6320,6330,6320,1643
20230724,142200,22000099220,6320,6320,6330,6320,1949
20230724,142100,21987780760,6320,6300,6320,6300,3368
20230724,142000,21966542070,6290,6300,6300,6290,1038
20230724,141900,21960002680,6300,6300,6300,6290,579
20230724,141800,21956355530,6310,6290,6310,6290,1035
20230724,141700,21949834760,6300,6290,6300,6290,1394
20230724,141600,21941061380,6290,6300,6300,6290,579
20230724,141500,21937414170,6290,6280,6290,6280,1927
20230724,141400,21925293410,6270,6300,6310,6270,2011
20230724,141300,21912644570,6300,6320,6320,6300,1422
20230724,141200,21903665530,6320,6280,6330,6280,6211
20230724,141100,21864471640,6270,6260,6270,6260,8
20230724,141000,21864421520,6250,6250,6280,6250,5426
20230724,140900,21830378180,6250,6280,6280,6250,1918
20230724,140800,21818357470,6280,6280,6300,6280,1204
20230724,140700,21810788420,6290,6290,6290,6270,1073
20230724,140600,21804057450,6280,6290,6290,6280,1941
20230724,140500,21791851590,6290,6280,6300,6280,340
20230724,140400,21789714730,6280,6300,6300,6280,677
20230724,140300,21785461590,6280,6280,6300,6280,1439
20230724,140200,21776400920,6290,6340,6340,6290,3406
20230724,140100,21754959430,6340,6270,6340,6260,6464
20230724,140000,21714263100,6280,6320,6360,6260,17244
20230724,135900,21605345420,6320,6250,6320,6240,10609
20230724,135800,21538756940,6250,6220,6250,6220,2132
20230724,135700,21525455410,6230,6230,6240,6230,921
20230724,135600,21519717570,6230,6230,6240,6230,912
20230724,135500,21514026950,6240,6240,6240,6230,1831
20230724,135400,21502601520,6240,6250,6250,6240,87
20230724,135300,21502058480,6240,6250,6250,6240,101
20230724,135200,21501428220,6250,6250,6250,6240,1019
20230724,135100,21495059970,6250,6230,6250,6230,2199
20230724,135000,21481340570,6230,6200,6230,6200,125
20230724,134900,21480564320,6200,6210,6210,6200,471
20230724,134800,21477641000,6220,6230,6240,6220,7527
20230724,134700,21430777210,6230,6230,6240,6230,402
20230724,134600,21428271750,6240,6210,6250,6200,3736
20230724,134500,21405007360,6190,6210,6220,6190,1519
20230724,134400,21395593400,6210,6190,6230,6180,2435
20230724,134300,21380471000,6210,6200,6210,6170,9761
20230724,134200,21320018960,6200,6220,6220,6200,2551
20230724,134100,21304185770,6220,6220,6220,6210,2613
20230724,134000,21287951070,6230,6250,6260,6230,11621
20230724,133900,21215529690,6250,6250,6260,6250,1831
20230724,133800,21204085920,6250,6250,6270,6240,2243
20230724,133700,21190067590,6280,6250,6280,6240,2000
20230724,133600,21177540720,6240,6260,6270,6220,2549
20230724,133500,21161654730,6250,6270,6280,6220,1488
20230724,133400,21152369080,6260,6250,6270,6230,1165
20230724,133300,21145093740,6240,6230,6240,6230,654
20230724,133200,21141019270,6230,6230,6250,6220,1372
20230724,133100,21132478390,6230,6230,6230,6230,21
20230724,133000,21132347560,6220,6230,6230,6220,1318
20230724,132900,21124143330,6230,6250,6250,6220,1440
20230724,132800,21115178910,6250,6260,6260,6240,1488
20230724,132700,21105874860,6260,6230,6260,6230,1572
20230724,132600,21096072270,6220,6220,6240,6210,3148
20230724,132500,21076518290,6220,6230,6230,6210,1938
20230724,132400,21064476760,6200,6220,6220,6200,2481
20230724,132300,21049068910,6210,6230,6240,6210,630
20230724,132200,21045146330,6230,6210,6240,6210,1563
20230724,132100,21035425480,6210,6230,6240,6200,8866
20230724,132000,20980343560,6230,6250,6260,6230,2116
20230724,131900,20967131390,6250,6220,6260,6220,1763
20230724,131800,20956163350,6250,6250,6250,6210,7019
20230724,131700,20912396450,6240,6280,6290,6240,4838
20230724,131600,20882142650,6290,6260,6290,6260,2250
20230724,131500,20868009130,6290,6300,6300,6240,13315
20230724,131400,20784549740,6300,6310,6310,6300,190
20230724,131300,20783352650,6310,6280,6310,6280,785
20230724,131200,20778422820,6290,6310,6310,6290,1390
20230724,131100,20769675590,6310,6290,6310,6290,214
20230724,131000,20768329250,6290,6310,6310,6280,547
20230724,130900,20764891160,6310,6320,6320,6310,31
20230724,130800,20764695450,6300,6310,6320,6300,5031
20230724,130700,20732951880,6310,6280,6310,6280,2752
20230724,130600,20715669140,6270,6260,6270,6260,80
20230724,130500,20715167890,6260,6280,6280,6260,596
20230724,130400,20711431180,6270,6280,6290,6270,494
20230724,130300,20708331640,6270,6280,6290,6260,3435
20230724,130200,20686790350,6280,6310,6310,6280,581
20230724,130100,20683131750,6320,6290,6320,6290,1274
20230724,130000,20675118230,6290,6300,6320,6280,1153
20230724,125900,20667860490,6300,6310,6330,6270,4359
20230724,125800,20640419020,6300,6310,6310,6280,4690
20230724,125700,20610891830,6320,6350,6350,6300,1900
20230724,125600,20598899620,6350,6320,6350,6310,794
20230724,125500,20593877800,6310,6340,6360,6310,4376
20230724,125400,20566227450,6330,6370,6370,6330,4657
20230724,125300,20536666490,6370,6380,6390,6360,2410
20230724,125200,20521296420,6360,6380,6380,6360,303
20230724,125100,20519367400,6380,6360,6380,6350,1717
20230724,125000,20508447720,6360,6360,6380,6360,5592
20230724,124900,20472865310,6350,6380,6380,6350,8483
20230724,124800,20418934760,6370,6390,6390,6370,3525
20230724,124700,20396435850,6380,6380,6390,6360,5665
20230724,124600,20360330730,6360,6400,6400,6360,14378
20230724,124500,20268563660,6390,6440,6440,6390,9225
20230724,124400,20209420380,6440,6460,6460,6370,27308
20230724,124300,20034205510,6460,6450,6500,6410,23918
20230724,124200,19879478830,6470,6480,6480,6450,5725
20230724,124100,19842498620,6480,6460,6500,6440,10599
20230724,124000,19773808310,6460,6450,6470,6430,7428
20230724,123900,19725904920,6460,6400,6460,6400,13908
20230724,123800,19636434640,6400,6380,6410,6380,1384
20230724,123700,19627596520,6390,6400,6410,6360,2985
20230724,123600,19608585420,6410,6400,6420,6390,4031
20230724,123500,19582784690,6420,6370,6420,6370,2896
20230724,123400,19564251980,6380,6390,6400,6360,3186
20230724,123300,19543937110,6410,6400,6410,6380,1675
20230724,123200,19533221120,6400,6360,6420,6350,8762
20230724,123100,19477166770,6390,6350,6390,6340,3758
20230724,123000,19453226400,6360,6340,6370,6330,2233
20230724,122900,19439022730,6350,6300,6350,6280,4795
20230724,122800,19408745150,6340,6300,6340,6300,406
20230724,122700,19406184960,6330,6280,6340,6280,5103
20230724,122600,19374036280,6290,6270,6290,6260,2033
20230724,122500,19361285770,6270,6300,6330,6250,7073
20230724,122400,19316875280,6330,6310,6340,6310,246
20230724,122300,19315321110,6310,6310,6320,6300,1181
20230724,122200,19307877780,6330,6290,6330,6290,658
20230724,122100,19303723740,6330,6310,6330,6290,972
20230724,122000,19297587860,6310,6320,6340,6280,470
20230724,121900,19294620800,6320,6290,6320,6280,1106
20230724,121800,19287670180,6280,6280,6300,6280,1695
20230724,121700,19277024960,6310,6300,6320,6260,5386
20230724,121600,19243214790,6300,6280,6300,6270,2592
20230724,121500,19226942880,6280,6330,6330,6280,4756
20230724,121400,19197051750,6290,6320,6340,6280,9604
20230724,121300,19136518180,6320,6330,6340,6320,1204
20230724,121200,19128907370,6320,6320,6350,6320,1520
20230724,121100,19119300660,6350,6340,6370,6330,2581
20230724,121000,19102951380,6340,6370,6390,6340,13793
20230724,120900,19015273390,6360,6360,6370,6330,4375
20230724,120800,18987490850,6360,6370,6380,6360,4345
20230724,120700,18959850420,6390,6390,6400,6390,163
20230724,120600,18958808740,6400,6350,6410,6350,3871
20230724,120500,18934082070,6350,6380,6390,6350,5756
20230724,120400,18897499050,6380,6400,6400,6380,657
20230724,120300,18893306190,6400,6390,6410,6370,5521
20230724,120200,18858017670,6390,6390,6400,6390,999
20230724,120100,18851633660,6400,6390,6400,6380,801
20230724,120000,18846519220,6390,6360,6400,6360,4696
20230724,115900,18816516020,6360,6350,6370,6330,2353
20230724,115800,18801582540,6350,6350,6360,6330,748
20230724,115700,18796839430,6370,6340,6370,6330,991
20230724,115600,18790551080,6350,6330,6350,6330,1303
20230724,115500,18782280040,6350,6320,6350,6300,5361
20230724,115400,18748357130,6320,6330,6330,6320,195
20230724,115300,18747124050,6340,6320,6340,6300,3650
20230724,115200,18724020440,6320,6320,6320,6290,995
20230724,115100,18717752440,6320,6320,6340,6290,3088
20230724,115000,18698240710,6300,6280,6330,6280,4389
20230724,114900,18670606960,6280,6300,6300,6240,7819
20230724,114800,18621636760,6300,6320,6320,6290,2290
20230724,114700,18607199970,6340,6330,6340,6320,2066
20230724,114600,18594115370,6290,6330,6340,6290,4561
20230724,114500,18565317240,6310,6330,6360,6290,5608
20230724,114400,18529755620,6330,6280,6340,6260,4305
20230724,114300,18502647110,6290,6310,6320,6260,11635
20230724,114200,18429416670,6300,6250,6310,6240,9459
20230724,114100,18370062260,6250,6240,6270,6200,15616
20230724,114000,18272571820,6230,6160,6240,6150,16798
20230724,113900,18168644110,6160,6100,6200,6050,41717
20230724,113800,17912156230,6140,6360,6380,6050,112162
20230724,113700,17215880010,6360,6500,6500,6330,60811
20230724,113600,16826779890,6500,6540,6580,6440,39935
20230724,113500,16566492850,6500,6540,6600,6470,53547
20230724,113400,16216479400,6560,6560,6580,6510,23696
20230724,113300,16061025040,6560,6520,6560,6510,16923
20230724,113200,15950690780,6540,6510,6550,6500,26467
20230724,113100,15777746110,6510,6480,6530,6480,26388
20230724,113000,15606086380,6490,6470,6520,6440,28549
20230724,112900,15420755100,6470,6430,6470,6430,12023
20230724,112800,15343233710,6430,6410,6430,6410,3394
20230724,112700,15321448010,6420,6420,6430,6400,2518
20230724,112600,15305298290,6430,6400,6430,6400,7375
20230724,112500,15257988870,6390,6390,6400,6360,4535
20230724,112400,15229037040,6400,6350,6420,6350,17807
20230724,112300,15115346330,6340,6350,6350,6340,6598
20230724,112200,15073509440,6350,6340,6350,6320,1351
20230724,112100,15064958210,6360,6350,6360,6340,6073
20230724,112000,15026380340,6360,6330,6360,6330,5171
20230724,111900,14993559410,6320,6330,6360,6320,9383
20230724,111800,14934076500,6330,6280,6340,6280,5073
20230724,111700,14902069930,6280,6270,6280,6250,3297
20230724,111600,14881422180,6270,6230,6300,6210,13420
20230724,111500,14797536190,6250,6300,6330,6220,28223
20230724,111400,14621089090,6330,6320,6330,6280,25452
20230724,111300,14460950230,6350,6310,6360,6290,22499
20230724,111200,14319015620,6320,6360,6370,6320,18069
20230724,111100,14204475240,6360,6320,6370,6300,26646
20230724,111000,14035677940,6320,6390,6410,6310,20513
20230724,110900,13905316010,6390,6400,6420,6370,5758
20230724,110800,13868496810,6370,6370,6410,6340,17898
20230724,110700,13754563140,6370,6460,6480,6350,32921
20230724,110600,13543848220,6450,6480,6500,6450,9640
20230724,110500,13481535220,6480,6520,6530,6470,2930
20230724,110400,13462500320,6520,6540,6540,6490,1921
20230724,110300,13449966380,6550,6550,6550,6490,1781
20230724,110200,13438327080,6540,6510,6540,6510,4495
20230724,110100,13408982290,6500,6550,6550,6490,4158
20230724,110000,13381883430,6550,6550,6550,6530,2057
20230724,105900,13368411160,6550,6520,6550,6500,13843
20230724,105800,13277901550,6520,6500,6520,6500,2723
20230724,105700,13260178930,6500,6500,6520,6490,5603
20230724,105600,13223748320,6500,6510,6510,6490,1655
20230724,105500,13212990070,6510,6480,6510,6450,8430
20230724,105400,13158481950,6500,6490,6520,6480,4205
20230724,105300,13131146370,6500,6520,6530,6490,2164
20230724,105200,13117065680,6520,6480,6520,6480,2972
20230724,105100,13097762740,6480,6540,6540,6480,4886
20230724,105000,13066012310,6540,6550,6550,6490,4054
20230724,104900,13039618360,6490,6560,6570,6490,4888
20230724,104800,13007688640,6550,6570,6570,6480,4477
20230724,104700,12978447850,6530,6560,6570,6530,4947
20230724,104600,12945973030,6560,6550,6560,6500,4923
20230724,104500,12913806120,6550,6540,6550,6530,2502
20230724,104400,12897426470,6540,6520,6550,6510,3635
20230724,104300,12873699320,6520,6500,6530,6500,4773
20230724,104200,12842611320,6500,6490,6510,6470,4090
20230724,104100,12816010740,6520,6500,6520,6430,11113
20230724,104000,12743948830,6500,6480,6500,6470,4187
20230724,103900,12716791890,6480,6420,6510,6410,8038
20230724,103800,12664763940,6410,6500,6500,6410,19543
20230724,103700,12538973590,6500,6460,6550,6450,12128
20230724,103600,12460278850,6450,6500,6500,6420,17568
20230724,103500,12347001510,6480,6520,6550,6480,7738
20230724,103400,12296646420,6550,6480,6560,6470,7895
20230724,103300,12245185650,6480,6610,6620,6470,24683
20230724,103200,12084195890,6620,6630,6640,6600,20626
20230724,103100,11947472630,6630,6590,6630,6560,21708
20230724,103000,11803994260,6590,6550,6600,6550,7801
20230724,102900,11752613870,6580,6580,6590,6530,9934
20230724,102800,11687335140,6600,6590,6600,6570,7864
20230724,102700,11635505610,6590,6560,6600,6550,14140
20230724,102600,11542456080,6570,6490,6570,6470,8977
20230724,102500,11484015580,6480,6570,6600,6480,18025
20230724,102400,11366001220,6570,6590,6600,6540,16543
20230724,102300,11257241450,6600,6600,6610,6570,21249
20230724,102200,11117097130,6600,6540,6630,6540,36369
20230724,102100,10877071850,6540,6600,6600,6520,15285
20230724,102000,10776667180,6600,6570,6600,6550,20388
20230724,101900,10642423510,6590,6560,6590,6510,25289
20230724,101800,10476635400,6560,6540,6600,6530,35070
20230724,101700,10246330750,6540,6490,6550,6430,21082
20230724,101600,10109485730,6480,6530,6530,6470,11125
20230724,101500,10037229510,6530,6540,6550,6440,21632
20230724,101400,9896570800,6540,6440,6600,6430,21806
20230724,101300,9754135710,6440,6490,6490,6430,21952
20230724,101200,9612433870,6470,6590,6600,6460,17585
20230724,101100,9498045800,6600,6520,6600,6450,36317
20230724,101000,9260186710,6490,6570,6600,6470,27968
20230724,100900,9076943670,6570,6650,6650,6550,22354
20230724,100800,8929477300,6650,6590,6680,6570,38164
20230724,100700,8675931240,6600,6570,6730,6530,97093
20230724,100600,8030654980,6570,6360,6620,6350,103319
20230724,100500,7358290020,6350,6530,6560,6310,110091
20230724,100400,6650987820,6520,6640,6640,6520,65208
20230724,100300,6222683810,6650,6720,6750,6630,80983
20230724,100200,5681181170,6700,6660,6850,6650,153940
20230724,100100,4639494860,6660,6640,6830,6610,179298
20230724,100000,3431440990,6640,6690,6750,6550,175580
20230724,095900,2261556790,6690,6650,6700,6620,102940
20230724,095800,1576121980,6530,6530,6530,6530,0
20230724,095700,1576121980,6530,6350,6530,6200,131467
20230724,095600,732301540,6360,6020,6480,6010,62269
20230724,095500,342120970,6010,6060,6060,6010,860
20230724,095400,336930450,6050,6050,6050,6050,10
20230724,095300,336869950,6050,6070,6070,6050,806
20230724,095200,331986180,6100,6070,6100,6070,13
20230724,095100,331907210,6070,6080,6080,6070,393
20230724,095000,329518100,6080,6090,6090,6080,597
20230724,094900,325887950,6090,6100,6100,6080,974
20230724,094800,319951660,6100,6100,6100,6100,33
20230724,094700,319750360,6100,6150,6150,6100,632
20230724,094600,315884650,6150,6140,6150,6130,1533
20230724,094500,306465920,6130,6100,6140,6040,4982
20230724,094400,276042470,6110,6110,6110,6100,888
20230724,094300,270623950,6120,6100,6120,6090,4913
20230724,094200,240602450,6100,6040,6100,6040,5423
20230724,094100,207658310,6000,6040,6040,6000,156
20230724,094000,206716110,6040,6040,6040,6040,0
20230724,093900,206716110,6040,6040,6040,6040,200
20230724,093800,205508110,6040,6000,6040,5990,792
20230724,093700,200753010,6000,6000,6000,6000,0
20230724,093600,200753010,6000,6000,6000,6000,0
20230724,093500,200753010,6000,6000,6000,6000,0
20230724,093400,200753010,6000,6000,6000,6000,10
20230724,093300,200693010,6000,6040,6040,6000,301
20230724,093200,198886210,6040,6010,6050,6010,1205
20230724,093100,191617860,5990,6000,6000,5980,1547
20230724,093000,182360700,6010,6020,6040,6010,234
20230724,092900,180951010,6030,6040,6040,6030,98
20230724,092800,180360020,6040,6040,6040,6040,212
20230724,092700,179079540,6090,6090,6090,6030,2175
20230724,092600,165870520,6040,5980,6090,5980,3309
20230724,092500,145887060,5980,5980,5980,5980,2224
20230724,092400,132587540,5980,5900,5980,5880,4877
20230724,092300,103651790,5880,5910,5910,5880,341
20230724,092200,101639030,5910,5910,5910,5910,6
20230724,092100,101603570,5920,5920,5920,5920,0
20230724,092000,101603570,5920,5920,5920,5920,2
20230724,091900,101591730,5930,5920,5930,5920,198
20230724,091800,100418620,5870,5900,5910,5870,2057
20230724,091700,88327460,5860,5860,5860,5860,0
20230724,091600,88327460,5860,5860,5860,5860,50
20230724,091500,88034460,5900,5850,5900,5850,898
20230724,091400,82772120,5850,5850,5850,5850,576
20230724,091300,79402520,5850,5850,5860,5850,490
20230724,091200,76535020,5850,5870,5870,5840,1524
20230724,091100,67612750,5880,5880,5880,5870,363
20230724,091000,65479910,5870,5920,5950,5870,5085
20230724,090900,35493190,5950,5950,5950,5950,2
20230724,090800,35481290,5950,5900,5950,5900,401
20230724,090700,33115340,5910,5920,5920,5910,324
20230724,090600,31199060,5910,5910,5960,5900,1695
20230724,090500,21165150,5950,5910,5950,5910,301
20230724,090400,19386200,5950,5920,5950,5910,664
20230724,090300,15461910,5920,5960,5960,5920,494
20230724,090200,12537100,5960,5940,5960,5930,1141
20230724,090100,5755470,5970,5970,5970,5970,390
20230724,090000,3427170,5930,5940,5940,5930,577