KissMeData/246720/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202000,17294342870,10250,10250,10250,10250,8088
20230724,201900,17294342870,10250,10250,10250,10250,0
20230724,201800,17294342870,10250,10250,10250,10250,0
20230724,201700,17294342870,10250,10250,10250,10250,0
20230724,201600,17294342870,10250,10250,10250,10250,0
20230724,201500,17294342870,10250,10250,10250,10250,0
20230724,201400,17294342870,10250,10250,10250,10250,0
20230724,201300,17294342870,10250,10250,10250,10250,0
20230724,201200,17294342870,10250,10250,10250,10250,0
20230724,201100,17294342870,10250,10250,10250,10250,0
20230724,201000,17294342870,10250,10250,10250,10250,0
20230724,200900,17294342870,10250,10250,10250,10250,0
20230724,200800,17294342870,10250,10250,10250,10250,0
20230724,200700,17294342870,10250,10250,10250,10250,0
20230724,200600,17294342870,10250,10250,10250,10250,0
20230724,200500,17294342870,10250,10250,10250,10250,0
20230724,200400,17294342870,10250,10250,10250,10250,0
20230724,200300,17294342870,10250,10250,10250,10250,0
20230724,200200,17294342870,10250,10250,10250,10250,0
20230724,200100,17294342870,10250,10250,10250,10250,0
20230724,200000,17294342870,10250,10250,10250,10250,0
20230724,195900,17294342870,10250,10250,10250,10250,0
20230724,195800,17294342870,10250,10250,10250,10250,0
20230724,195700,17294342870,10250,10250,10250,10250,0
20230724,195600,17294342870,10250,10250,10250,10250,0
20230724,195500,17294342870,10250,10250,10250,10250,0
20230724,195400,17294342870,10250,10250,10250,10250,0
20230724,195300,17294342870,10250,10250,10250,10250,0
20230724,195200,17294342870,10250,10250,10250,10250,0
20230724,195100,17294342870,10250,10250,10250,10250,0
20230724,195000,17294342870,10250,10250,10250,10250,8088
20230724,194900,17294342870,10250,10250,10250,10250,0
20230724,194800,17294342870,10250,10250,10250,10250,0
20230724,194700,17294342870,10250,10250,10250,10250,0
20230724,194600,17294342870,10250,10250,10250,10250,0
20230724,194500,17294342870,10250,10250,10250,10250,0
20230724,194400,17294342870,10250,10250,10250,10250,0
20230724,194300,17294342870,10250,10250,10250,10250,0
20230724,194200,17294342870,10250,10250,10250,10250,0
20230724,194100,17294342870,10250,10250,10250,10250,0
20230724,194000,17294342870,10250,10250,10250,10250,0
20230724,193900,17294342870,10250,10250,10250,10250,0
20230724,193800,17294342870,10250,10250,10250,10250,0
20230724,193700,17294342870,10250,10250,10250,10250,0
20230724,193600,17294342870,10250,10250,10250,10250,0
20230724,193500,17294342870,10250,10250,10250,10250,0
20230724,193400,17294342870,10250,10250,10250,10250,0
20230724,193300,17294342870,10250,10250,10250,10250,0
20230724,193200,17294342870,10250,10250,10250,10250,0
20230724,193100,17294342870,10250,10250,10250,10250,0
20230724,193000,17294342870,10250,10250,10250,10250,0
20230724,192900,17294342870,10250,10250,10250,10250,0
20230724,192800,17294342870,10250,10250,10250,10250,0
20230724,192700,17294342870,10250,10250,10250,10250,0
20230724,192600,17294342870,10250,10250,10250,10250,0
20230724,192500,17294342870,10250,10250,10250,10250,0
20230724,192400,17294342870,10250,10250,10250,10250,0
20230724,192300,17294342870,10250,10250,10250,10250,0
20230724,192200,17294342870,10250,10250,10250,10250,0
20230724,192100,17294342870,10250,10250,10250,10250,0
20230724,192000,17294342870,10250,10250,10250,10250,8088
20230724,191900,17294342870,10250,10250,10250,10250,0
20230724,191800,17294342870,10250,10250,10250,10250,0
20230724,191700,17294342870,10250,10250,10250,10250,0
20230724,191600,17294342870,10250,10250,10250,10250,0
20230724,191500,17294342870,10250,10250,10250,10250,0
20230724,191400,17294342870,10250,10250,10250,10250,0
20230724,191300,17294342870,10250,10250,10250,10250,0
20230724,191200,17294342870,10250,10250,10250,10250,0
20230724,191100,17294342870,10250,10250,10250,10250,0
20230724,191000,17294342870,10250,10250,10250,10250,0
20230724,190900,17294342870,10250,10250,10250,10250,0
20230724,190800,17294342870,10250,10250,10250,10250,0
20230724,190700,17294342870,10250,10250,10250,10250,0
20230724,190600,17294342870,10250,10250,10250,10250,0
20230724,190500,17294342870,10250,10250,10250,10250,0
20230724,190400,17294342870,10250,10250,10250,10250,0
20230724,190300,17294342870,10250,10250,10250,10250,0
20230724,190200,17294342870,10250,10250,10250,10250,0
20230724,190100,17294342870,10250,10250,10250,10250,0
20230724,190000,17294342870,10250,10250,10250,10250,0
20230724,185900,17294342870,10250,10250,10250,10250,0
20230724,185800,17294342870,10250,10250,10250,10250,0
20230724,185700,17294342870,10250,10250,10250,10250,0
20230724,185600,17294342870,10250,10250,10250,10250,0
20230724,185500,17294342870,10250,10250,10250,10250,0
20230724,185400,17294342870,10250,10250,10250,10250,0
20230724,185300,17294342870,10250,10250,10250,10250,0
20230724,185200,17294342870,10250,10250,10250,10250,0
20230724,185100,17294342870,10250,10250,10250,10250,0
20230724,185000,17294342870,10250,10250,10250,10250,8088
20230724,184900,17294342870,10250,10250,10250,10250,0
20230724,184800,17294342870,10250,10250,10250,10250,0
20230724,184700,17294342870,10250,10250,10250,10250,0
20230724,184600,17294342870,10250,10250,10250,10250,0
20230724,184500,17294342870,10250,10250,10250,10250,0
20230724,184400,17294342870,10250,10250,10250,10250,0
20230724,184300,17294342870,10250,10250,10250,10250,0
20230724,184200,17294342870,10250,10250,10250,10250,0
20230724,184100,17294342870,10250,10250,10250,10250,0
20230724,184000,17294342870,10250,10250,10250,10250,0
20230724,183900,17294342870,10250,10250,10250,10250,0
20230724,183800,17294342870,10250,10250,10250,10250,0
20230724,183700,17294342870,10250,10250,10250,10250,0
20230724,183600,17294342870,10250,10250,10250,10250,0
20230724,183500,17294342870,10250,10250,10250,10250,0
20230724,183400,17294342870,10250,10250,10250,10250,0
20230724,183300,17294342870,10250,10250,10250,10250,0
20230724,183200,17294342870,10250,10250,10250,10250,0
20230724,183100,17294342870,10250,10250,10250,10250,0
20230724,183000,17294342870,10250,10250,10250,10250,0
20230724,182900,17294342870,10250,10250,10250,10250,0
20230724,182800,17294342870,10250,10250,10250,10250,0
20230724,182700,17294342870,10250,10250,10250,10250,0
20230724,182600,17294342870,10250,10250,10250,10250,0
20230724,182500,17294342870,10250,10250,10250,10250,0
20230724,182400,17294342870,10250,10250,10250,10250,0
20230724,182300,17294342870,10250,10250,10250,10250,0
20230724,182200,17294342870,10250,10250,10250,10250,0
20230724,182100,17294342870,10250,10250,10250,10250,0
20230724,182000,17294342870,10250,10250,10250,10250,8088
20230724,181900,17294342870,10250,10250,10250,10250,0
20230724,181800,17294342870,10250,10250,10250,10250,0
20230724,181700,17294342870,10250,10250,10250,10250,0
20230724,181600,17294342870,10250,10250,10250,10250,0
20230724,181500,17294342870,10250,10250,10250,10250,0
20230724,181400,17294342870,10250,10250,10250,10250,0
20230724,181300,17294342870,10250,10250,10250,10250,0
20230724,181200,17294342870,10250,10250,10250,10250,0
20230724,181100,17294342870,10250,10250,10250,10250,0
20230724,181000,17294342870,10250,10250,10250,10250,0
20230724,180900,17294342870,10250,10250,10250,10250,0
20230724,180800,17294342870,10250,10250,10250,10250,0
20230724,180700,17294342870,10250,10250,10250,10250,0
20230724,180600,17294342870,10250,10250,10250,10250,0
20230724,180500,17294342870,10250,10250,10250,10250,0
20230724,180400,17294342870,10250,10250,10250,10250,0
20230724,180300,17294342870,10250,10250,10250,10250,0
20230724,180200,17294342870,10250,10250,10250,10250,0
20230724,180100,17294342870,10250,10250,10250,10250,0
20230724,180000,17294342870,10250,10250,10250,10250,0
20230724,175900,17294342870,10250,10250,10250,10250,0
20230724,175800,17294342870,10250,10250,10250,10250,0
20230724,175700,17294342870,10250,10250,10250,10250,0
20230724,175600,17294342870,10250,10250,10250,10250,0
20230724,175500,17294342870,10250,10250,10250,10250,0
20230724,175400,17294342870,10250,10250,10250,10250,0
20230724,175300,17294342870,10250,10250,10250,10250,0
20230724,175200,17294342870,10250,10250,10250,10250,0
20230724,175100,17294342870,10250,10250,10250,10250,0
20230724,175000,17294342870,10250,10250,10250,10250,8088
20230724,174900,17294342870,10250,10250,10250,10250,0
20230724,174800,17294342870,10250,10250,10250,10250,0
20230724,174700,17294342870,10250,10250,10250,10250,0
20230724,174600,17294342870,10250,10250,10250,10250,0
20230724,174500,17294342870,10250,10250,10250,10250,0
20230724,174400,17294342870,10250,10250,10250,10250,0
20230724,174300,17294342870,10250,10250,10250,10250,0
20230724,174200,17294342870,10250,10250,10250,10250,0
20230724,174100,17294342870,10250,10250,10250,10250,0
20230724,174000,17294342870,10250,10250,10250,10250,0
20230724,173900,17294342870,10250,10250,10250,10250,0
20230724,173800,17294342870,10250,10250,10250,10250,0
20230724,173700,17294342870,10250,10250,10250,10250,0
20230724,173600,17294342870,10250,10250,10250,10250,0
20230724,173500,17294342870,10250,10250,10250,10250,0
20230724,173400,17294342870,10250,10250,10250,10250,0
20230724,173300,17294342870,10250,10250,10250,10250,0
20230724,173200,17294342870,10250,10250,10250,10250,0
20230724,173100,17294342870,10250,10250,10250,10250,0
20230724,173000,17294342870,10250,10250,10250,10250,0
20230724,172900,17294342870,10250,10250,10250,10250,0
20230724,172800,17294342870,10250,10250,10250,10250,0
20230724,172700,17294342870,10250,10250,10250,10250,0
20230724,172600,17294342870,10250,10250,10250,10250,0
20230724,172500,17294342870,10250,10250,10250,10250,0
20230724,172400,17294342870,10250,10250,10250,10250,0
20230724,172300,17294342870,10250,10250,10250,10250,0
20230724,172200,17294342870,10250,10250,10250,10250,0
20230724,172100,17294342870,10250,10250,10250,10250,0
20230724,172000,17294342870,10250,10250,10250,10250,8088
20230724,171900,17294342870,10250,10250,10250,10250,0
20230724,171800,17294342870,10250,10250,10250,10250,0
20230724,171700,17294342870,10250,10250,10250,10250,0
20230724,171600,17294342870,10250,10250,10250,10250,0
20230724,171500,17294342870,10250,10250,10250,10250,0
20230724,171400,17294342870,10250,10250,10250,10250,0
20230724,171300,17294342870,10250,10250,10250,10250,0
20230724,171200,17294342870,10250,10250,10250,10250,0
20230724,171100,17294342870,10250,10250,10250,10250,0
20230724,171000,17294342870,10250,10250,10250,10250,0
20230724,170900,17294342870,10250,10250,10250,10250,0
20230724,170800,17294342870,10250,10250,10250,10250,0
20230724,170700,17294342870,10250,10250,10250,10250,0
20230724,170600,17294342870,10250,10250,10250,10250,0
20230724,170500,17294342870,10250,10250,10250,10250,0
20230724,170400,17294342870,10250,10250,10250,10250,0
20230724,170300,17294342870,10250,10250,10250,10250,0
20230724,170200,17294342870,10250,10250,10250,10250,0
20230724,170100,17294342870,10250,10250,10250,10250,0
20230724,170000,17294342870,10250,10250,10250,10250,0
20230724,165900,17294342870,10250,10250,10250,10250,0
20230724,165800,17294342870,10250,10250,10250,10250,0
20230724,165700,17294342870,10250,10250,10250,10250,0
20230724,165600,17294342870,10250,10250,10250,10250,0
20230724,165500,17294342870,10250,10250,10250,10250,0
20230724,165400,17294342870,10250,10250,10250,10250,0
20230724,165300,17294342870,10250,10250,10250,10250,0
20230724,165200,17294342870,10250,10250,10250,10250,0
20230724,165100,17294342870,10250,10250,10250,10250,0
20230724,165000,17294342870,10250,10250,10250,10250,8088
20230724,164900,17294342870,10250,10250,10250,10250,0
20230724,164800,17294342870,10250,10250,10250,10250,0
20230724,164700,17294342870,10250,10250,10250,10250,0
20230724,164600,17294342870,10250,10250,10250,10250,0
20230724,164500,17294342870,10250,10250,10250,10250,0
20230724,164400,17294342870,10250,10250,10250,10250,0
20230724,164300,17294342870,10250,10250,10250,10250,0
20230724,164200,17294342870,10250,10250,10250,10250,0
20230724,164100,17294342870,10250,10250,10250,10250,0
20230724,164000,17294342870,10250,10250,10250,10250,0
20230724,163900,17294342870,10250,10250,10250,10250,0
20230724,163800,17294342870,10250,10250,10250,10250,0
20230724,163700,17294342870,10250,10250,10250,10250,0
20230724,163600,17294342870,10250,10250,10250,10250,0
20230724,163500,17294342870,10250,10250,10250,10250,0
20230724,163400,17294342870,10250,10250,10250,10250,0
20230724,163300,17294342870,10250,10250,10250,10250,0
20230724,163200,17294342870,10250,10250,10250,10250,0
20230724,163100,17294342870,10250,10250,10250,10250,0
20230724,163000,17294342870,10250,10250,10250,10250,0
20230724,162900,17294342870,10250,10250,10250,10250,0
20230724,162800,17294342870,10250,10250,10250,10250,0
20230724,162700,17294342870,10250,10250,10250,10250,0
20230724,162600,17294342870,10250,10250,10250,10250,0
20230724,162500,17294342870,10250,10250,10250,10250,0
20230724,162400,17294342870,10250,10250,10250,10250,0
20230724,162300,17294342870,10250,10250,10250,10250,0
20230724,162200,17294342870,10250,10250,10250,10250,0
20230724,162100,17294342870,10250,10250,10250,10250,0
20230724,162000,17294342870,10250,10250,10250,10250,8088
20230724,161900,17294342870,10250,10250,10250,10250,0
20230724,161800,17294342870,10250,10250,10250,10250,0
20230724,161700,17294342870,10250,10250,10250,10250,0
20230724,161600,17294342870,10250,10250,10250,10250,0
20230724,161500,17294342870,10250,10250,10250,10250,0
20230724,161400,17294342870,10250,10250,10250,10250,0
20230724,161300,17294342870,10250,10250,10250,10250,0
20230724,161200,17294342870,10250,10250,10250,10250,0
20230724,161100,17294342870,10250,10250,10250,10250,0
20230724,161000,17294342870,10250,10250,10250,10250,0
20230724,160900,17294342870,10250,10250,10250,10250,0
20230724,160800,17294342870,10250,10250,10250,10250,0
20230724,160700,17294342870,10250,10250,10250,10250,0
20230724,160600,17294342870,10250,10250,10250,10250,0
20230724,160500,17294342870,10250,10250,10250,10250,0
20230724,160400,17294342870,10250,10250,10250,10250,0
20230724,160300,17294342870,10250,10250,10250,10250,0
20230724,160200,17294342870,10250,10250,10250,10250,0
20230724,160100,17294342870,10250,10250,10250,10250,0
20230724,160000,17294342870,10250,10250,10250,10250,0
20230724,155900,17294342870,10250,10250,10250,10250,0
20230724,155800,17294342870,10250,10250,10250,10250,0
20230724,155700,17294342870,10250,10250,10250,10250,0
20230724,155600,17294342870,10250,10250,10250,10250,0
20230724,155500,17294342870,10250,10250,10250,10250,0
20230724,155400,17294342870,10250,10250,10250,10250,0
20230724,155300,17294342870,10250,10250,10250,10250,0
20230724,155200,17294342870,10250,10250,10250,10250,0
20230724,155100,17294342870,10250,10250,10250,10250,0
20230724,155000,17294342870,10250,10250,10250,10250,8088
20230724,154900,17294342870,10250,10250,10250,10250,0
20230724,154800,17294342870,10250,10250,10250,10250,0
20230724,154700,17294342870,10250,10250,10250,10250,0
20230724,154600,17294342870,10250,10250,10250,10250,0
20230724,154500,17294342870,10250,10250,10250,10250,0
20230724,154400,17294342870,10250,10250,10250,10250,0
20230724,154300,17294342870,10250,10250,10250,10250,0
20230724,154200,17294342870,10250,10250,10250,10250,0
20230724,154100,17294342870,10250,10250,10250,10250,0
20230724,154000,17294342870,10250,10250,10250,10250,0
20230724,153900,17294342870,10250,10250,10250,10250,0
20230724,153800,17294342870,10250,10250,10250,10250,0
20230724,153700,17294342870,10250,10250,10250,10250,0
20230724,153600,17294342870,10250,10250,10250,10250,0
20230724,153500,17294342870,10250,10250,10250,10250,0
20230724,153400,17294342870,10250,10250,10250,10250,0
20230724,153300,17294342870,10250,10250,10250,10250,0
20230724,153200,17294342870,10250,10250,10250,10250,0
20230724,153100,17294342870,10250,10250,10250,10250,0
20230724,153000,17294342870,10250,10250,10250,10250,8088
20230724,152900,17211440870,10170,10170,10170,10170,0
20230724,152800,17211440870,10170,10170,10170,10170,0
20230724,152700,17211440870,10170,10170,10170,10170,0
20230724,152600,17211440870,10170,10170,10170,10170,0
20230724,152500,17211440870,10170,10170,10170,10170,0
20230724,152400,17211440870,10170,10170,10170,10170,0
20230724,152300,17211440870,10170,10170,10170,10170,0
20230724,152200,17211440870,10170,10170,10170,10170,0
20230724,152100,17211440870,10170,10170,10170,10170,0
20230724,152000,17211440870,10170,10170,10170,10170,0
20230724,151900,17211440870,10170,10210,10210,10170,4049
20230724,151800,17170217810,10200,10220,10230,10200,1252
20230724,151700,17157438970,10230,10220,10230,10200,732
20230724,151600,17149955930,10220,10220,10240,10200,1041
20230724,151500,17139324220,10240,10220,10260,10220,113
20230724,151400,17138167170,10260,10250,10260,10220,1066
20230724,151300,17127247720,10270,10250,10270,10250,301
20230724,151200,17124162450,10250,10240,10270,10240,764
20230724,151100,17116328280,10210,10200,10260,10200,1916
20230724,151000,17096735590,10200,10180,10200,10160,958
20230724,150900,17086987420,10190,10190,10200,10160,926
20230724,150800,17077559300,10190,10150,10190,10150,838
20230724,150700,17069024130,10190,10180,10190,10140,548
20230724,150600,17063454050,10190,10160,10190,10150,504
20230724,150500,17058331050,10160,10150,10160,10150,2
20230724,150400,17058310740,10160,10140,10170,10140,1404
20230724,150300,17044049820,10160,10170,10170,10130,1223
20230724,150200,17031641230,10160,10160,10180,10160,219
20230724,150100,17029413130,10180,10160,10180,10160,50
20230724,150000,17028905110,10200,10180,10210,10170,2698
20230724,145900,17001412220,10180,10190,10190,10180,276
20230724,145800,16998599880,10200,10170,10200,10170,143
20230724,145700,16997143850,10180,10170,10180,10160,940
20230724,145600,16987581160,10170,10130,10170,10120,594
20230724,145500,16981556250,10110,10130,10150,10110,1410
20230724,145400,16967288350,10150,10170,10170,10130,179
20230724,145300,16965471580,10170,10170,10170,10170,114
20230724,145200,16964312200,10170,10170,10170,10170,29
20230724,145100,16964017270,10170,10140,10180,10130,365
20230724,145000,16960314800,10170,10160,10170,10160,1051
20230724,144900,16949626870,10170,10180,10180,10130,99
20230724,144800,16948619710,10180,10140,10180,10130,225
20230724,144700,16946340190,10140,10130,10140,10120,252
20230724,144600,16943788040,10140,10150,10170,10110,1161
20230724,144500,16932013690,10170,10170,10180,10160,1023
20230724,144400,16921614400,10180,10180,10190,10170,255
20230724,144300,16919019120,10190,10190,10190,10180,733
20230724,144200,16911557140,10180,10190,10190,10180,255
20230724,144100,16908959320,10190,10200,10200,10190,264
20230724,144000,16906266540,10200,10210,10210,10190,888
20230724,143900,16897217490,10200,10210,10210,10200,37
20230724,143800,16896839980,10210,10200,10210,10190,184
20230724,143700,16894963670,10210,10200,10210,10200,221
20230724,143600,16892709410,10210,10190,10210,10190,809
20230724,143500,16884458680,10200,10190,10210,10190,187
20230724,143400,16882553100,10200,10190,10210,10180,297
20230724,143300,16879526860,10190,10210,10220,10190,990
20230724,143200,16869430290,10210,10220,10220,10200,134
20230724,143100,16868063420,10210,10200,10220,10200,232
20230724,143000,16865695420,10200,10190,10200,10190,725
20230724,142900,16858303720,10200,10200,10200,10200,781
20230724,142800,16850337520,10230,10220,10230,10200,311
20230724,142700,16847159140,10220,10210,10230,10210,250
20230724,142600,16844606570,10230,10220,10230,10210,477
20230724,142500,16839735890,10230,10210,10230,10210,271
20230724,142400,16836966420,10210,10210,10220,10210,184
20230724,142300,16835087030,10230,10230,10230,10200,53
20230724,142200,16834546340,10200,10220,10230,10200,428
20230724,142100,16830172190,10230,10220,10230,10220,80
20230724,142000,16829354570,10200,10230,10240,10200,743
20230724,141900,16821761580,10230,10220,10240,10210,520
20230724,141800,16816448400,10220,10210,10240,10210,507
20230724,141700,16811266440,10230,10210,10230,10210,249
20230724,141600,16808722210,10220,10220,10220,10210,174
20230724,141500,16806944060,10220,10200,10220,10190,1171
20230724,141400,16794998710,10200,10180,10200,10180,475
20230724,141300,16790157830,10180,10140,10180,10130,718
20230724,141200,16782874520,10130,10140,10140,10130,52
20230724,141100,16782347660,10150,10130,10150,10130,334
20230724,141000,16778963340,10180,10190,10200,10120,936
20230724,140900,16769464980,10210,10220,10220,10200,621
20230724,140800,16763124360,10240,10260,10260,10210,693
20230724,140700,16756037630,10260,10250,10270,10240,2243
20230724,140600,16733036910,10240,10200,10250,10200,803
20230724,140500,16724819490,10200,10160,10270,10160,1523
20230724,140400,16709243550,10160,10130,10160,10130,139
20230724,140300,16707833700,10130,10050,10130,10050,2760
20230724,140200,16680029910,10060,10050,10060,10040,1489
20230724,140100,16665067890,10050,10040,10050,10040,752
20230724,140000,16657516720,10060,10060,10060,10050,35
20230724,135900,16657164720,10060,10060,10060,10050,8
20230724,135800,16657084290,10060,10010,10060,10000,969
20230724,135700,16647368560,10000,10030,10050,10000,825
20230724,135600,16639097010,10030,10050,10050,10030,1260
20230724,135500,16626435850,10030,10040,10050,10030,756
20230724,135400,16618851160,10040,10030,10040,10020,331
20230724,135300,16615533330,10030,10020,10030,10020,573
20230724,135200,16609790900,10030,10030,10030,9990,115
20230724,135100,16608641020,10000,10020,10030,9990,1755
20230724,135000,16591085470,10020,10010,10020,10000,307
20230724,134900,16588013010,10020,10020,10030,10010,639
20230724,134800,16581611460,10020,10020,10030,10020,530
20230724,134700,16576300850,10020,10050,10050,10020,226
20230724,134600,16574032030,10050,10010,10050,10010,782
20230724,134500,16566173010,10050,10050,10060,10010,411
20230724,134400,16562042570,10060,10050,10060,10010,774
20230724,134300,16554278280,10060,10060,10060,10050,1541
20230724,134200,16538777320,10060,10010,10060,10010,916
20230724,134100,16529608110,10000,10000,10010,9970,295
20230724,134000,16526662070,10010,9970,10010,9970,884
20230724,133900,16517841540,9980,10010,10010,9970,2243
20230724,133800,16495470140,9980,10040,10040,9980,6773
20230724,133700,16427778910,10050,10060,10060,10040,210
20230724,133600,16425669020,10060,10050,10060,10020,247
20230724,133500,16423189410,10060,10050,10060,10030,383
20230724,133400,16419346940,10030,10060,10060,10030,932
20230724,133300,16409981230,10050,10090,10100,10050,579
20230724,133200,16404150550,10100,10070,10100,10060,655
20230724,133100,16397551990,10100,10110,10120,10100,21
20230724,133000,16397339770,10120,10120,10120,10060,229
20230724,132900,16395034480,10130,10100,10140,10060,1129
20230724,132800,16383641400,10100,10050,10100,10040,462
20230724,132700,16378985580,10020,10020,10020,10020,599
20230724,132600,16372983600,10020,10070,10070,10020,1686
20230724,132500,16356037410,10080,10090,10090,10060,601
20230724,132400,16349978330,10050,10040,10060,10040,3928
20230724,132300,16310525290,10040,10010,10040,9990,3840
20230724,132200,16272082990,9980,10000,10020,9920,5014
20230724,132100,16222048540,10000,10040,10040,10000,9176
20230724,132000,16130210500,10040,10050,10070,10000,2600
20230724,131900,16104155390,10050,10140,10150,10000,19729
20230724,131800,15906157830,10150,10110,10150,10100,1420
20230724,131700,15891808790,10110,10110,10110,10100,734
20230724,131600,15884388370,10110,10140,10140,10080,3666
20230724,131500,15847366430,10140,10100,10170,10100,1111
20230724,131400,15836144540,10170,10140,10170,10100,3221
20230724,131300,15803563350,10140,10150,10150,10120,767
20230724,131200,15795790110,10150,10150,10150,10150,237
20230724,131100,15793384560,10110,10130,10150,10110,2179
20230724,131000,15771348820,10150,10150,10150,10120,188
20230724,130900,15769443140,10150,10170,10170,10120,1386
20230724,130800,15755410760,10130,10160,10180,10130,2419
20230724,130700,15730811470,10180,10150,10180,10150,154
20230724,130600,15729246780,10180,10180,10180,10150,28
20230724,130500,15728961830,10180,10180,10180,10130,1088
20230724,130400,15717907490,10190,10220,10220,10180,1892
20230724,130300,15698620200,10200,10230,10240,10200,2140
20230724,130200,15676762780,10240,10270,10270,10240,560
20230724,130100,15671022610,10260,10270,10270,10260,354
20230724,130000,15667390350,10280,10270,10280,10260,104
20230724,125900,15666322600,10280,10310,10310,10280,264
20230724,125800,15663604630,10300,10300,10310,10300,239
20230724,125700,15661142840,10320,10330,10330,10300,318
20230724,125600,15657861910,10330,10300,10330,10300,444
20230724,125500,15653280950,10320,10330,10340,10300,730
20230724,125400,15645746040,10330,10310,10340,10310,1106
20230724,125300,15634339740,10310,10270,10310,10270,473
20230724,125200,15629474470,10270,10250,10270,10250,333
20230724,125100,15626058300,10250,10230,10250,10230,335
20230724,125000,15622629860,10230,10230,10240,10230,413
20230724,124900,15618404860,10240,10230,10250,10230,304
20230724,124800,15615294440,10230,10220,10230,10210,451
20230724,124700,15610682490,10220,10210,10220,10210,117
20230724,124600,15609487910,10200,10190,10210,10190,614
20230724,124500,15603223590,10190,10170,10200,10170,1020
20230724,124400,15592820140,10200,10200,10200,10160,261
20230724,124300,15590168150,10160,10220,10220,10160,1175
20230724,124200,15578216720,10180,10190,10190,10180,554
20230724,124100,15572574470,10180,10220,10220,10180,492
20230724,124000,15567555360,10230,10210,10230,10210,340
20230724,123900,15564083050,10220,10220,10230,10220,528
20230724,123800,15558685600,10230,10240,10240,10220,333
20230724,123700,15555279700,10250,10220,10250,10220,287
20230724,123600,15552346130,10220,10250,10250,10220,337
20230724,123500,15548898970,10250,10260,10260,10250,207
20230724,123400,15546775860,10270,10290,10290,10270,1245
20230724,123300,15533980280,10290,10340,10340,10290,174
20230724,123200,15532189330,10340,10330,10340,10280,613
20230724,123100,15525858960,10280,10310,10340,10280,840
20230724,123000,15517208810,10340,10350,10350,10300,21
20230724,122900,15516991600,10360,10340,10360,10300,1215
20230724,122800,15504427370,10340,10340,10340,10300,167
20230724,122700,15502704930,10340,10370,10370,10300,1456
20230724,122600,15487661040,10380,10390,10410,10360,2306
20230724,122500,15463709490,10400,10360,10410,10360,2665
20230724,122400,15436036410,10350,10330,10370,10320,1671
20230724,122300,15418753430,10320,10290,10330,10290,7415
20230724,122200,15342255120,10300,10290,10300,10290,57
20230724,122100,15341668580,10300,10280,10310,10280,2017
20230724,122000,15320921510,10280,10270,10280,10270,2293
20230724,121900,15297355880,10270,10250,10280,10240,4545
20230724,121800,15250691970,10280,10230,10280,10230,3117
20230724,121700,15218747310,10230,10230,10230,10200,1726
20230724,121600,15201098810,10230,10200,10230,10200,888
20230724,121500,15192038810,10200,10180,10200,10180,1759
20230724,121400,15174102020,10200,10180,10200,10170,456
20230724,121300,15169457230,10200,10110,10200,10100,3140
20230724,121200,15137516930,10110,10100,10110,10090,1032
20230724,121100,15127092370,10100,10100,10110,10090,915
20230724,121000,15117849850,10090,10070,10100,10050,2192
20230724,120900,15095774500,10100,10090,10100,10050,2296
20230724,120800,15072643220,10050,10060,10110,10050,1583
20230724,120700,15056721000,10120,10120,10140,10050,5803
20230724,120600,14998263530,10140,10120,10140,10090,1824
20230724,120500,14979833340,10120,10090,10120,10070,4162
20230724,120400,14937839920,10090,10110,10110,10090,1727
20230724,120300,14920406150,10140,10140,10140,10100,1465
20230724,120200,14905599950,10150,10110,10150,10100,2252
20230724,120100,14882845740,10110,10170,10170,10100,2928
20230724,120000,14853240760,10170,10170,10190,10120,1352
20230724,115900,14839539990,10170,10120,10170,10100,1381
20230724,115800,14825573390,10120,10200,10200,10120,301
20230724,115700,14822508710,10200,10190,10200,10100,11531
20230724,115600,14705878250,10150,10190,10190,10140,2146
20230724,115500,14684081750,10200,10220,10240,10180,5264
20230724,115400,14630363310,10220,10260,10310,10220,1081
20230724,115300,14619299380,10260,10320,10320,10250,7299
20230724,115200,14544274430,10310,10310,10310,10310,12
20230724,115100,14544150710,10320,10300,10320,10300,409
20230724,115000,14539931400,10300,10280,10300,10280,111
20230724,114900,14538789760,10290,10290,10290,10280,92
20230724,114800,14537843310,10290,10300,10300,10290,197
20230724,114700,14535815730,10300,10310,10310,10300,703
20230724,114600,14528572900,10310,10310,10310,10300,1109
20230724,114500,14517141110,10320,10320,10320,10310,989
20230724,114400,14506939320,10320,10310,10320,10310,281
20230724,114300,14504041700,10310,10310,10310,10300,126
20230724,114200,14502743600,10300,10300,10320,10290,757
20230724,114100,14494944460,10300,10300,10300,10280,608
20230724,114000,14488685480,10310,10280,10320,10280,1428
20230724,113900,14473984190,10280,10320,10320,10280,480
20230724,113800,14469044230,10320,10320,10320,10310,14
20230724,113700,14468899850,10320,10310,10320,10310,158
20230724,113600,14467269380,10330,10330,10340,10280,1507
20230724,113500,14451704460,10330,10260,10330,10260,198
20230724,113400,14449668880,10260,10250,10260,10240,691
20230724,113300,14442584610,10260,10230,10260,10210,1693
20230724,113200,14425274850,10220,10260,10260,10220,436
20230724,113100,14420802170,10260,10290,10290,10210,3469
20230724,113000,14385220500,10300,10350,10350,10290,1014
20230724,112900,14374762300,10340,10340,10350,10330,382
20230724,112800,14370812240,10350,10320,10360,10320,273
20230724,112700,14367988730,10310,10270,10310,10270,1897
20230724,112600,14348488800,10270,10300,10300,10270,946
20230724,112500,14338762980,10290,10210,10300,10210,1946
20230724,112400,14318847510,10220,10260,10260,10220,932
20230724,112300,14309292040,10280,10300,10300,10250,2395
20230724,112200,14284679060,10280,10350,10380,10280,3648
20230724,112100,14246998750,10350,10350,10390,10350,626
20230724,112000,14240517340,10390,10410,10410,10340,1145
20230724,111900,14228660560,10400,10380,10410,10380,3909
20230724,111800,14188012920,10410,10350,10410,10350,2695
20230724,111700,14160027960,10350,10280,10350,10270,2322
20230724,111600,14136104670,10280,10230,10280,10190,4763
20230724,111500,14087308370,10230,10230,10250,10200,1426
20230724,111400,14072738710,10250,10250,10260,10240,659
20230724,111300,14065985050,10210,10190,10250,10190,1488
20230724,111200,14050775380,10200,10160,10210,10140,2235
20230724,111100,14028038180,10200,10170,10240,10130,2754
20230724,111000,14000079670,10170,10210,10250,10150,2944
20230724,110900,13970140410,10170,10360,10360,10170,11691
20230724,110800,13849810570,10360,10340,10390,10340,1130
20230724,110700,13838083550,10390,10390,10400,10360,974
20230724,110600,13827967850,10380,10320,10380,10310,1793
20230724,110500,13809414680,10330,10310,10330,10300,3205
20230724,110400,13776363590,10300,10260,10320,10260,3688
20230724,110300,13738366980,10260,10300,10300,10230,2569
20230724,110200,13712028230,10300,10260,10300,10210,2650
20230724,110100,13684901030,10260,10320,10350,10170,6033
20230724,110000,13623189410,10340,10420,10430,10000,31459
20230724,105900,13302625280,10420,10520,10550,10410,13964
20230724,105800,13156579350,10550,10600,10600,10540,2186
20230724,105700,13133504930,10590,10590,10590,10550,390
20230724,105600,13129384430,10550,10520,10600,10500,2694
20230724,105500,13101064160,10510,10620,10620,10510,2351
20230724,105400,13076213040,10620,10650,10650,10610,4064
20230724,105300,13033008160,10650,10630,10650,10630,1380
20230724,105200,13018330340,10640,10580,10640,10580,1352
20230724,105100,13004008070,10600,10520,10600,10520,6420
20230724,105000,12936184110,10510,10560,10560,10480,9667
20230724,104900,12834577250,10560,10540,10610,10530,6564
20230724,104800,12765311990,10540,10670,10680,10540,14863
20230724,104700,12608041950,10680,10790,10790,10680,6641
20230724,104600,12536746220,10790,10780,10800,10780,3583
20230724,104500,12498066610,10780,10750,10780,10750,1643
20230724,104400,12480364890,10780,10820,10850,10760,6815
20230724,104300,12406644670,10820,10740,10830,10740,3755
20230724,104200,12366100480,10730,10690,10800,10620,7372
20230724,104100,12287537780,10690,10800,10800,10600,9372
20230724,104000,12187138550,10800,10800,10800,10800,0
20230724,103900,12187138550,10800,10820,10820,10800,4429
20230724,103800,12139272060,10810,10820,10830,10800,6525
20230724,103700,12068747610,10830,10910,10910,10830,4193
20230724,103600,12023228850,10910,10920,10950,10850,5040
20230724,103500,11968273850,10950,10880,10950,10880,1771
20230724,103400,11948957490,10880,10950,10970,10880,7275
20230724,103300,11869547140,10950,10950,10960,10950,1600
20230724,103200,11852017930,10950,10960,10960,10940,2570
20230724,103100,11823882850,10970,10980,11000,10970,1603
20230724,103000,11806296320,10980,10980,10980,10960,3988
20230724,102900,11762534350,10980,11050,11050,10980,8242
20230724,102800,11671872550,11050,11050,11070,11050,1662
20230724,102700,11653506520,11050,11070,11070,11040,1704
20230724,102600,11634676930,11070,11110,11110,11070,639
20230724,102500,11627594760,11100,11120,11120,11090,458
20230724,102400,11622510570,11120,11140,11140,11110,181
20230724,102300,11620498610,11140,11150,11150,11100,210
20230724,102200,11618166730,11150,11120,11160,11090,970
20230724,102100,11607380120,11120,11190,11200,11120,3280
20230724,102000,11570785690,11190,11190,11190,11160,1364
20230724,101900,11555532100,11160,11140,11230,11140,6621
20230724,101800,11481477420,11150,11140,11180,11060,3112
20230724,101700,11446789070,11060,11060,11150,11020,945
20230724,101600,11436329700,11060,11040,11060,11000,3072
20230724,101500,11402426560,11050,11000,11050,10980,7595
20230724,101400,11318881220,11010,11130,11130,10990,5385
20230724,101300,11259416070,11130,11130,11140,11100,1839
20230724,101200,11238986100,11130,11150,11150,11130,404
20230724,101100,11234487330,11160,11150,11160,11150,565
20230724,101000,11228186180,11150,11140,11150,11100,2183
20230724,100900,11203898490,11150,11120,11160,11110,2315
20230724,100800,11178101110,11120,11080,11120,11050,2170
20230724,100700,11154045900,11080,11100,11110,11080,1298
20230724,100600,11139638050,11090,11040,11090,11030,4013
20230724,100500,11095278620,11040,10990,11050,10980,3118
20230724,100400,11060936750,10980,11040,11050,10980,11844
20230724,100300,10930539320,11040,11170,11170,11040,14830
20230724,100200,10765975590,11180,11170,11180,11150,1222
20230724,100100,10752320910,11170,11150,11180,11150,1196
20230724,100000,10738980110,11150,11150,11160,11150,1841
20230724,095900,10718445550,11150,11170,11200,11150,2457
20230724,095800,10691016020,11160,11170,11170,11150,5474
20230724,095700,10629957480,11180,11290,11290,11180,5925
20230724,095600,10563441790,11280,11300,11310,11280,4442
20230724,095500,10513252820,11290,11290,11300,11260,2041
20230724,095400,10490230110,11280,11250,11300,11240,3002
20230724,095300,10456355350,11240,11230,11250,11190,3102
20230724,095200,10421525580,11250,11230,11250,11210,2777
20230724,095100,10390345340,11250,11170,11300,11170,3375
20230724,095000,10352327650,11210,11170,11210,11170,3399
20230724,094900,10314345490,11200,11200,11210,11160,1637
20230724,094800,10296051630,11170,11240,11240,11170,1931
20230724,094700,10274424370,11240,11180,11250,11140,1692
20230724,094600,10255506380,11180,11210,11300,11160,2197
20230724,094500,10230872520,11300,11170,11310,11170,2161
20230724,094400,10206665140,11160,11210,11210,11120,4170
20230724,094300,10160135070,11210,11330,11340,11200,6410
20230724,094200,10088110480,11340,11370,11370,11260,3908
20230724,094100,10043835620,11370,11300,11380,11300,2247
20230724,094000,10018298700,11290,11280,11370,11270,4504
20230724,093900,9967394820,11280,11350,11350,11270,5021
20230724,093800,9910616750,11350,11430,11440,11300,4670
20230724,093700,9857454950,11420,11360,11470,11350,16806
20230724,093600,9665426320,11370,11320,11380,11260,3429
20230724,093500,9626567390,11320,11200,11340,11150,7854
20230724,093400,9538624070,11200,11190,11250,11190,2521
20230724,093300,9510355680,11200,11220,11250,11160,7524
20230724,093200,9426105190,11220,11320,11330,11210,3825
20230724,093100,9383002910,11260,11370,11370,11230,5646
20230724,093000,9319116690,11360,11320,11400,11310,3285
20230724,092900,9281824940,11310,11250,11360,11250,3453
20230724,092800,9242754150,11290,11170,11290,11100,9246
20230724,092700,9139672000,11170,11240,11270,11090,8909
20230724,092600,9040036760,11250,11390,11390,11230,10719
20230724,092500,8918976650,11380,11410,11470,11380,10017
20230724,092400,8804591180,11420,11470,11500,11400,7623
20230724,092300,8717343640,11500,11580,11580,11460,5559
20230724,092200,8653435020,11590,11600,11650,11510,17330
20230724,092100,8452164520,11630,11570,11630,11400,26428
20230724,092000,8147471690,11580,11280,11650,11280,43485
20230724,091900,7646727660,11280,11240,11310,11230,3119
20230724,091800,7611587730,11250,11330,11360,11240,11359
20230724,091700,7483259510,11330,11160,11350,11130,16801
20230724,091600,7294145620,11130,11010,11160,11000,15413
20230724,091500,7123563660,11010,11000,11040,10980,10357
20230724,091400,7009660270,11000,11090,11100,10980,17835
20230724,091300,6813047560,11090,11000,11160,10990,19906
20230724,091200,6593303470,11000,11260,11280,11000,50308
20230724,091100,6035308330,11280,11340,11370,11260,16598
20230724,091000,5847635940,11340,11500,11500,11340,21713
20230724,090900,5599620370,11490,11440,11490,11410,12501
20230724,090800,5456704170,11450,11400,11480,11300,16143
20230724,090700,5272606100,11400,11570,11580,11390,32601
20230724,090600,4898631330,11580,11380,11600,11220,35522
20230724,090500,4493449330,11490,11860,11860,11330,52033
20230724,090400,3889298460,11850,12180,12300,11640,58828
20230724,090300,3190080700,12150,11720,12300,11460,93378
20230724,090200,2084062070,11520,11990,12400,11500,172380
20230724,090100,0,10050,10050,10050,10050,0
20230724,090000,0,10050,10050,10050,10050,0