KissMeData/034230/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190600,9741547840,13560,13560,13560,13560,16530
20230724,190500,9741547840,13560,13560,13560,13560,0
20230724,190400,9741547840,13560,13560,13560,13560,0
20230724,190300,9741547840,13560,13560,13560,13560,0
20230724,190200,9741547840,13560,13560,13560,13560,0
20230724,190100,9741547840,13560,13560,13560,13560,0
20230724,190000,9741547840,13560,13560,13560,13560,0
20230724,185900,9741547840,13560,13560,13560,13560,0
20230724,185800,9741547840,13560,13560,13560,13560,0
20230724,185700,9741547840,13560,13560,13560,13560,0
20230724,185600,9741547840,13560,13560,13560,13560,0
20230724,185500,9741547840,13560,13560,13560,13560,0
20230724,185400,9741547840,13560,13560,13560,13560,0
20230724,185300,9741547840,13560,13560,13560,13560,0
20230724,185200,9741547840,13560,13560,13560,13560,0
20230724,185100,9741547840,13560,13560,13560,13560,0
20230724,185000,9741547840,13560,13560,13560,13560,0
20230724,184900,9741547840,13560,13560,13560,13560,0
20230724,184800,9741547840,13560,13560,13560,13560,0
20230724,184700,9741547840,13560,13560,13560,13560,0
20230724,184600,9741547840,13560,13560,13560,13560,0
20230724,184500,9741547840,13560,13560,13560,13560,0
20230724,184400,9741547840,13560,13560,13560,13560,0
20230724,184300,9741547840,13560,13560,13560,13560,0
20230724,184200,9741547840,13560,13560,13560,13560,0
20230724,184100,9741547840,13560,13560,13560,13560,0
20230724,184000,9741547840,13560,13560,13560,13560,0
20230724,183900,9741547840,13560,13560,13560,13560,0
20230724,183800,9741547840,13560,13560,13560,13560,0
20230724,183700,9741547840,13560,13560,13560,13560,0
20230724,183600,9741547840,13560,13560,13560,13560,16530
20230724,183500,9741547840,13560,13560,13560,13560,0
20230724,183400,9741547840,13560,13560,13560,13560,0
20230724,183300,9741547840,13560,13560,13560,13560,0
20230724,183200,9741547840,13560,13560,13560,13560,0
20230724,183100,9741547840,13560,13560,13560,13560,0
20230724,183000,9741547840,13560,13560,13560,13560,0
20230724,182900,9741547840,13560,13560,13560,13560,0
20230724,182800,9741547840,13560,13560,13560,13560,0
20230724,182700,9741547840,13560,13560,13560,13560,0
20230724,182600,9741547840,13560,13560,13560,13560,0
20230724,182500,9741547840,13560,13560,13560,13560,0
20230724,182400,9741547840,13560,13560,13560,13560,0
20230724,182300,9741547840,13560,13560,13560,13560,0
20230724,182200,9741547840,13560,13560,13560,13560,0
20230724,182100,9741547840,13560,13560,13560,13560,0
20230724,182000,9741547840,13560,13560,13560,13560,0
20230724,181900,9741547840,13560,13560,13560,13560,0
20230724,181800,9741547840,13560,13560,13560,13560,0
20230724,181700,9741547840,13560,13560,13560,13560,0
20230724,181600,9741547840,13560,13560,13560,13560,0
20230724,181500,9741547840,13560,13560,13560,13560,0
20230724,181400,9741547840,13560,13560,13560,13560,0
20230724,181300,9741547840,13560,13560,13560,13560,0
20230724,181200,9741547840,13560,13560,13560,13560,0
20230724,181100,9741547840,13560,13560,13560,13560,0
20230724,181000,9741547840,13560,13560,13560,13560,0
20230724,180900,9741547840,13560,13560,13560,13560,0
20230724,180800,9741547840,13560,13560,13560,13560,0
20230724,180700,9741547840,13560,13560,13560,13560,0
20230724,180600,9741547840,13560,13560,13560,13560,16530
20230724,180500,9741547840,13560,13560,13560,13560,0
20230724,180400,9741547840,13560,13560,13560,13560,0
20230724,180300,9741547840,13560,13560,13560,13560,0
20230724,180200,9741547840,13560,13560,13560,13560,0
20230724,180100,9741547840,13560,13560,13560,13560,0
20230724,180000,9741547840,13560,13560,13560,13560,0
20230724,175900,9741547840,13560,13560,13560,13560,0
20230724,175800,9741547840,13560,13560,13560,13560,0
20230724,175700,9741547840,13560,13560,13560,13560,0
20230724,175600,9741547840,13560,13560,13560,13560,0
20230724,175500,9741547840,13560,13560,13560,13560,0
20230724,175400,9741547840,13560,13560,13560,13560,0
20230724,175300,9741547840,13560,13560,13560,13560,0
20230724,175200,9741547840,13560,13560,13560,13560,0
20230724,175100,9741547840,13560,13560,13560,13560,0
20230724,175000,9741547840,13560,13560,13560,13560,0
20230724,174900,9741547840,13560,13560,13560,13560,0
20230724,174800,9741547840,13560,13560,13560,13560,0
20230724,174700,9741547840,13560,13560,13560,13560,0
20230724,174600,9741547840,13560,13560,13560,13560,0
20230724,174500,9741547840,13560,13560,13560,13560,0
20230724,174400,9741547840,13560,13560,13560,13560,0
20230724,174300,9741547840,13560,13560,13560,13560,0
20230724,174200,9741547840,13560,13560,13560,13560,0
20230724,174100,9741547840,13560,13560,13560,13560,0
20230724,174000,9741547840,13560,13560,13560,13560,0
20230724,173900,9741547840,13560,13560,13560,13560,0
20230724,173800,9741547840,13560,13560,13560,13560,0
20230724,173700,9741547840,13560,13560,13560,13560,0
20230724,173600,9741547840,13560,13560,13560,13560,16530
20230724,173500,9741547840,13560,13560,13560,13560,0
20230724,173400,9741547840,13560,13560,13560,13560,0
20230724,173300,9741547840,13560,13560,13560,13560,0
20230724,173200,9741547840,13560,13560,13560,13560,0
20230724,173100,9741547840,13560,13560,13560,13560,0
20230724,173000,9741547840,13560,13560,13560,13560,0
20230724,172900,9741547840,13560,13560,13560,13560,0
20230724,172800,9741547840,13560,13560,13560,13560,0
20230724,172700,9741547840,13560,13560,13560,13560,0
20230724,172600,9741547840,13560,13560,13560,13560,0
20230724,172500,9741547840,13560,13560,13560,13560,0
20230724,172400,9741547840,13560,13560,13560,13560,0
20230724,172300,9741547840,13560,13560,13560,13560,0
20230724,172200,9741547840,13560,13560,13560,13560,0
20230724,172100,9741547840,13560,13560,13560,13560,0
20230724,172000,9741547840,13560,13560,13560,13560,0
20230724,171900,9741547840,13560,13560,13560,13560,0
20230724,171800,9741547840,13560,13560,13560,13560,0
20230724,171700,9741547840,13560,13560,13560,13560,0
20230724,171600,9741547840,13560,13560,13560,13560,0
20230724,171500,9741547840,13560,13560,13560,13560,0
20230724,171400,9741547840,13560,13560,13560,13560,0
20230724,171300,9741547840,13560,13560,13560,13560,0
20230724,171200,9741547840,13560,13560,13560,13560,0
20230724,171100,9741547840,13560,13560,13560,13560,0
20230724,171000,9741547840,13560,13560,13560,13560,0
20230724,170900,9741547840,13560,13560,13560,13560,0
20230724,170800,9741547840,13560,13560,13560,13560,0
20230724,170700,9741547840,13560,13560,13560,13560,0
20230724,170600,9741547840,13560,13560,13560,13560,16530
20230724,170500,9741547840,13560,13560,13560,13560,0
20230724,170400,9741547840,13560,13560,13560,13560,0
20230724,170300,9741547840,13560,13560,13560,13560,0
20230724,170200,9741547840,13560,13560,13560,13560,0
20230724,170100,9741547840,13560,13560,13560,13560,0
20230724,170000,9741547840,13560,13560,13560,13560,0
20230724,165900,9741547840,13560,13560,13560,13560,0
20230724,165800,9741547840,13560,13560,13560,13560,0
20230724,165700,9741547840,13560,13560,13560,13560,0
20230724,165600,9741547840,13560,13560,13560,13560,0
20230724,165500,9741547840,13560,13560,13560,13560,0
20230724,165400,9741547840,13560,13560,13560,13560,0
20230724,165300,9741547840,13560,13560,13560,13560,0
20230724,165200,9741547840,13560,13560,13560,13560,0
20230724,165100,9741547840,13560,13560,13560,13560,0
20230724,165000,9741547840,13560,13560,13560,13560,0
20230724,164900,9741547840,13560,13560,13560,13560,0
20230724,164800,9741547840,13560,13560,13560,13560,0
20230724,164700,9741547840,13560,13560,13560,13560,0
20230724,164600,9741547840,13560,13560,13560,13560,0
20230724,164500,9741547840,13560,13560,13560,13560,0
20230724,164400,9741547840,13560,13560,13560,13560,0
20230724,164300,9741547840,13560,13560,13560,13560,0
20230724,164200,9741547840,13560,13560,13560,13560,0
20230724,164100,9741547840,13560,13560,13560,13560,0
20230724,164000,9741547840,13560,13560,13560,13560,0
20230724,163900,9741547840,13560,13560,13560,13560,0
20230724,163800,9741547840,13560,13560,13560,13560,0
20230724,163700,9741547840,13560,13560,13560,13560,0
20230724,163600,9741547840,13560,13560,13560,13560,16530
20230724,163500,9741547840,13560,13560,13560,13560,0
20230724,163400,9741547840,13560,13560,13560,13560,0
20230724,163300,9741547840,13560,13560,13560,13560,0
20230724,163200,9741547840,13560,13560,13560,13560,0
20230724,163100,9741547840,13560,13560,13560,13560,0
20230724,163000,9741547840,13560,13560,13560,13560,0
20230724,162900,9741547840,13560,13560,13560,13560,0
20230724,162800,9741547840,13560,13560,13560,13560,0
20230724,162700,9741547840,13560,13560,13560,13560,0
20230724,162600,9741547840,13560,13560,13560,13560,0
20230724,162500,9741547840,13560,13560,13560,13560,0
20230724,162400,9741547840,13560,13560,13560,13560,0
20230724,162300,9741547840,13560,13560,13560,13560,0
20230724,162200,9741547840,13560,13560,13560,13560,0
20230724,162100,9741547840,13560,13560,13560,13560,0
20230724,162000,9741547840,13560,13560,13560,13560,0
20230724,161900,9741547840,13560,13560,13560,13560,0
20230724,161800,9741547840,13560,13560,13560,13560,0
20230724,161700,9741547840,13560,13560,13560,13560,0
20230724,161600,9741547840,13560,13560,13560,13560,0
20230724,161500,9741547840,13560,13560,13560,13560,0
20230724,161400,9741547840,13560,13560,13560,13560,0
20230724,161300,9741547840,13560,13560,13560,13560,0
20230724,161200,9741547840,13560,13560,13560,13560,0
20230724,161100,9741547840,13560,13560,13560,13560,0
20230724,161000,9741547840,13560,13560,13560,13560,0
20230724,160900,9741547840,13560,13560,13560,13560,0
20230724,160800,9741547840,13560,13560,13560,13560,0
20230724,160700,9741547840,13560,13560,13560,13560,0
20230724,160600,9741547840,13560,13560,13560,13560,16530
20230724,160500,9741547840,13560,13560,13560,13560,0
20230724,160400,9741547840,13560,13560,13560,13560,0
20230724,160300,9741547840,13560,13560,13560,13560,0
20230724,160200,9741547840,13560,13560,13560,13560,0
20230724,160100,9741547840,13560,13560,13560,13560,0
20230724,160000,9741547840,13560,13560,13560,13560,0
20230724,155900,9741547840,13560,13560,13560,13560,0
20230724,155800,9741547840,13560,13560,13560,13560,0
20230724,155700,9741547840,13560,13560,13560,13560,0
20230724,155600,9741547840,13560,13560,13560,13560,0
20230724,155500,9741547840,13560,13560,13560,13560,0
20230724,155400,9741547840,13560,13560,13560,13560,0
20230724,155300,9741547840,13560,13560,13560,13560,0
20230724,155200,9741547840,13560,13560,13560,13560,0
20230724,155100,9741547840,13560,13560,13560,13560,0
20230724,155000,9741547840,13560,13560,13560,13560,0
20230724,154900,9741547840,13560,13560,13560,13560,0
20230724,154800,9741547840,13560,13560,13560,13560,0
20230724,154700,9741547840,13560,13560,13560,13560,0
20230724,154600,9741547840,13560,13560,13560,13560,0
20230724,154500,9741547840,13560,13560,13560,13560,0
20230724,154400,9741547840,13560,13560,13560,13560,0
20230724,154300,9741547840,13560,13560,13560,13560,0
20230724,154200,9741547840,13560,13560,13560,13560,0
20230724,154100,9741547840,13560,13560,13560,13560,0
20230724,154000,9741547840,13560,13560,13560,13560,0
20230724,153900,9741547840,13560,13560,13560,13560,0
20230724,153800,9741547840,13560,13560,13560,13560,0
20230724,153700,9741547840,13560,13560,13560,13560,0
20230724,153600,9741547840,13560,13560,13560,13560,16530
20230724,153500,9741547840,13560,13560,13560,13560,0
20230724,153400,9741547840,13560,13560,13560,13560,0
20230724,153300,9741547840,13560,13560,13560,13560,0
20230724,153200,9741547840,13560,13560,13560,13560,0
20230724,153100,9741547840,13560,13560,13560,13560,0
20230724,153000,9741547840,13560,13560,13560,13560,16530
20230724,152900,9517401040,13560,13560,13560,13560,0
20230724,152800,9517401040,13560,13560,13560,13560,0
20230724,152700,9517401040,13560,13560,13560,13560,0
20230724,152600,9517401040,13560,13560,13560,13560,0
20230724,152500,9517401040,13560,13560,13560,13560,0
20230724,152400,9517401040,13560,13560,13560,13560,0
20230724,152300,9517401040,13560,13560,13560,13560,0
20230724,152200,9517401040,13560,13560,13560,13560,0
20230724,152100,9517401040,13560,13560,13560,13560,0
20230724,152000,9517401040,13560,13560,13560,13560,0
20230724,151900,9517401040,13560,13580,13580,13560,1611
20230724,151800,9495541940,13580,13570,13580,13560,3175
20230724,151700,9452457330,13570,13570,13580,13570,2901
20230724,151600,9413089320,13570,13560,13580,13560,4572
20230724,151500,9351047890,13570,13580,13580,13560,2727
20230724,151400,9314044380,13580,13580,13580,13570,1005
20230724,151300,9300405120,13580,13570,13580,13570,483
20230724,151200,9293850630,13570,13580,13580,13570,6238
20230724,151100,9209148410,13580,13580,13590,13580,631
20230724,151000,9200578820,13580,13580,13590,13580,730
20230724,150900,9190664470,13590,13590,13590,13580,4287
20230724,150800,9132404780,13590,13600,13600,13590,1239
20230724,150700,9115565530,13600,13570,13600,13570,6552
20230724,150600,9026583910,13570,13570,13580,13570,2774
20230724,150500,8988940660,13580,13580,13590,13570,1682
20230724,150400,8966101810,13580,13580,13580,13580,572
20230724,150300,8958334050,13580,13590,13590,13580,4359
20230724,150200,8899097280,13590,13590,13590,13590,433
20230724,150100,8893212810,13590,13590,13600,13590,357
20230724,150000,8888361150,13590,13590,13600,13590,1433
20230724,145900,8868886510,13590,13570,13600,13570,5743
20230724,145800,8790844370,13570,13570,13580,13570,1464
20230724,145700,8770968540,13570,13570,13580,13570,2407
20230724,145600,8738303250,13580,13580,13590,13570,2376
20230724,145500,8706037810,13580,13580,13590,13580,7051
20230724,145400,8610284830,13580,13580,13590,13580,467
20230724,145300,8603942890,13580,13580,13590,13580,290
20230724,145200,8600004670,13590,13580,13590,13580,399
20230724,145100,8594586210,13580,13580,13590,13580,374
20230724,145000,8589505210,13580,13580,13590,13580,1338
20230724,144900,8571334330,13590,13590,13590,13580,1057
20230724,144800,8556970850,13590,13590,13600,13590,1701
20230724,144700,8533854060,13590,13590,13590,13590,586
20230724,144600,8525890320,13600,13590,13600,13590,1016
20230724,144500,8512074880,13590,13590,13600,13590,451
20230724,144400,8505945770,13590,13580,13590,13580,6170
20230724,144300,8422102590,13580,13580,13590,13580,453
20230724,144200,8415950730,13580,13580,13590,13580,787
20230724,144100,8405258100,13590,13580,13590,13580,911
20230724,144000,8392885690,13580,13590,13590,13580,337
20230724,143900,8388309130,13580,13580,13580,13580,604
20230724,143800,8380106810,13580,13580,13590,13580,259
20230724,143700,8376589550,13580,13580,13590,13580,463
20230724,143600,8370300040,13590,13550,13610,13550,12145
20230724,143500,8205445140,13560,13570,13570,13560,12203
20230724,143400,8039972090,13570,13570,13580,13570,7642
20230724,143300,7936270050,13570,13570,13580,13570,766
20230724,143200,7925873230,13580,13570,13580,13570,1334
20230724,143100,7907768540,13570,13580,13580,13570,1800
20230724,143000,7883337030,13570,13570,13580,13570,831
20230724,142900,7872060160,13570,13570,13580,13570,285
20230724,142800,7868192280,13570,13570,13580,13570,1062
20230724,142700,7853778710,13570,13570,13580,13570,2900
20230724,142600,7814402660,13570,13570,13580,13570,303
20230724,142500,7810290830,13570,13570,13580,13570,378
20230724,142400,7805161340,13570,13570,13580,13570,582
20230724,142300,7797260590,13570,13570,13580,13570,341
20230724,142200,7792632980,13570,13570,13580,13570,355
20230724,142100,7787815570,13570,13580,13580,13570,1491
20230724,142000,7767582600,13570,13570,13580,13570,907
20230724,141900,7755274510,13570,13570,13580,13570,2632
20230724,141800,7719558260,13570,13570,13570,13570,951
20230724,141700,7706653190,13570,13570,13580,13570,481
20230724,141600,7700125830,13570,13570,13580,13570,1934
20230724,141500,7673880270,13580,13580,13580,13570,821
20230724,141400,7662737610,13580,13580,13580,13570,668
20230724,141300,7653667830,13580,13580,13580,13580,1512
20230724,141200,7633134870,13590,13580,13590,13580,2146
20230724,141100,7603991190,13580,13580,13590,13580,4613
20230724,141000,7541340430,13590,13590,13590,13580,334
20230724,140900,7536804080,13580,13590,13590,13580,677
20230724,140800,7527609520,13590,13590,13590,13580,3868
20230724,140700,7475046440,13590,13590,13600,13590,542
20230724,140600,7467680200,13590,13610,13610,13590,1399
20230724,140500,7448657420,13600,13600,13600,13600,2203
20230724,140400,7418696620,13600,13600,13600,13600,6424
20230724,140300,7331330220,13600,13600,13610,13600,358
20230724,140200,7326461060,13600,13600,13600,13600,267
20230724,140100,7322829860,13600,13600,13610,13600,415
20230724,140000,7317185760,13600,13620,13620,13600,5355
20230724,135900,7244300020,13610,13610,13620,13610,633
20230724,135800,7235680990,13610,13620,13630,13610,982
20230724,135700,7222306420,13610,13620,13620,13610,1070
20230724,135600,7207738570,13620,13620,13620,13610,2412
20230724,135500,7174889720,13620,13610,13620,13610,1219
20230724,135400,7158292120,13610,13620,13620,13610,370
20230724,135300,7153254910,13620,13620,13620,13610,1078
20230724,135200,7138573180,13620,13600,13620,13600,4290
20230724,135100,7080161050,13600,13610,13620,13600,838
20230724,135000,7068756510,13610,13610,13610,13610,1
20230724,134900,7068742900,13620,13620,13620,13620,0
20230724,134800,7068742900,13620,13620,13630,13620,506
20230724,134700,7061850780,13620,13620,13620,13620,1427
20230724,134600,7042415040,13620,13610,13620,13610,52
20230724,134500,7041706820,13610,13610,13610,13610,1016
20230724,134400,7027879060,13600,13620,13620,13600,680
20230724,134300,7018625170,13610,13620,13630,13610,193
20230724,134200,7015997500,13620,13630,13630,13610,540
20230724,134100,7008643660,13630,13620,13630,13610,941
20230724,134000,6995827640,13610,13610,13610,13600,1915
20230724,133900,6969770000,13610,13620,13620,13600,1042
20230724,133800,6955589280,13620,13640,13640,13620,453
20230724,133700,6949414360,13640,13630,13640,13630,690
20230724,133600,6940009160,13640,13630,13640,13630,560
20230724,133500,6932370780,13640,13620,13640,13620,2739
20230724,133400,6895060790,13610,13610,13620,13610,231
20230724,133300,6891916520,13620,13610,13620,13610,193
20230724,133200,6889289770,13610,13580,13610,13580,9659
20230724,133100,6757981040,13580,13590,13590,13580,2684
20230724,133000,6721530860,13580,13580,13580,13580,247
20230724,132900,6718176600,13590,13590,13590,13580,1501
20230724,132800,6697792890,13580,13590,13590,13580,357
20230724,132700,6692942280,13590,13580,13590,13580,513
20230724,132600,6685972560,13580,13590,13590,13580,525
20230724,132500,6678840210,13590,13600,13600,13580,24811
20230724,132400,6341467410,13600,13610,13610,13600,184
20230724,132300,6338964960,13610,13600,13610,13600,235
20230724,132200,6335767400,13610,13610,13610,13610,6440
20230724,132100,6248119000,13610,13610,13620,13610,5995
20230724,132000,6166526820,13620,13620,13620,13610,1157
20230724,131900,6150779600,13620,13620,13620,13610,3430
20230724,131800,6104064150,13620,13620,13630,13620,1223
20230724,131700,6087406840,13630,13630,13630,13620,146
20230724,131600,6085418190,13630,13620,13630,13620,700
20230724,131500,6075883040,13620,13630,13630,13620,347
20230724,131400,6071155390,13620,13630,13630,13620,225
20230724,131300,6068090840,13630,13630,13630,13620,419
20230724,131200,6062381200,13630,13630,13630,13630,261
20230724,131100,6058823770,13630,13630,13630,13630,2505
20230724,131000,6024680620,13630,13630,13630,13630,255
20230724,130900,6021204970,13630,13630,13630,13630,157
20230724,130800,6019065060,13630,13630,13630,13630,115
20230724,130700,6017497610,13630,13640,13640,13630,651
20230724,130600,6008620790,13640,13640,13640,13640,483
20230724,130500,6002032670,13640,13640,13640,13640,2274
20230724,130400,5971015310,13640,13640,13640,13640,354
20230724,130300,5966186750,13650,13650,13650,13640,1712
20230724,130200,5942831690,13640,13650,13650,13640,3360
20230724,130100,5896967980,13650,13650,13650,13650,597
20230724,130000,5888818930,13660,13660,13660,13660,2354
20230724,125900,5856663290,13660,13670,13670,13660,1518
20230724,125800,5835914370,13680,13670,13680,13670,281
20230724,125700,5832071950,13680,13670,13680,13670,1302
20230724,125600,5814273060,13680,13670,13680,13670,353
20230724,125500,5809447490,13680,13670,13680,13670,262
20230724,125400,5805864060,13680,13680,13680,13680,132
20230724,125300,5804058300,13670,13690,13690,13670,98
20230724,125200,5802717980,13690,13680,13690,13680,259
20230724,125100,5799174080,13670,13670,13670,13670,0
20230724,125000,5799174080,13670,13670,13670,13670,0
20230724,124900,5799174080,13670,13680,13680,13670,816
20230724,124800,5788012020,13670,13680,13680,13670,315
20230724,124700,5783703590,13670,13670,13680,13670,552
20230724,124600,5776157120,13670,13680,13680,13670,429
20230724,124500,5770288450,13670,13670,13670,13670,2730
20230724,124400,5732969350,13670,13670,13670,13670,733
20230724,124300,5722949240,13670,13680,13680,13670,308
20230724,124200,5718735830,13680,13680,13680,13680,436
20230724,124100,5712771350,13680,13680,13680,13680,120
20230724,124000,5711129750,13680,13680,13680,13680,660
20230724,123900,5702100950,13680,13680,13680,13680,1886
20230724,123800,5676300470,13680,13690,13690,13680,720
20230724,123700,5666450720,13690,13680,13690,13680,55
20230724,123600,5665698270,13690,13690,13690,13690,101
20230724,123500,5664315580,13680,13680,13680,13680,321
20230724,123400,5659924300,13680,13680,13680,13680,549
20230724,123300,5652413980,13680,13690,13690,13680,519
20230724,123200,5645313870,13690,13680,13690,13680,110
20230724,123100,5643808970,13680,13680,13680,13680,533
20230724,123000,5636517530,13680,13680,13690,13680,818
20230724,122900,5625322280,13680,13690,13690,13680,140
20230724,122800,5623406680,13690,13690,13700,13680,440
20230724,122700,5617383430,13690,13690,13690,13690,53
20230724,122600,5616657860,13690,13700,13700,13690,44
20230724,122500,5616055430,13690,13700,13700,13690,997
20230724,122400,5602403370,13700,13690,13700,13690,404
20230724,122300,5596871050,13700,13690,13700,13690,128
20230724,122200,5595118580,13690,13690,13690,13690,0
20230724,122100,5595118580,13690,13690,13690,13690,210
20230724,122000,5592243680,13700,13700,13700,13700,558
20230724,121900,5584599080,13700,13700,13700,13700,413
20230724,121800,5578940980,13690,13690,13710,13690,3446
20230724,121700,5531733440,13700,13700,13700,13700,418
20230724,121600,5526006840,13700,13710,13710,13700,832
20230724,121500,5514608420,13710,13710,13710,13710,70
20230724,121400,5513648720,13710,13710,13710,13710,130
20230724,121300,5511866420,13710,13710,13710,13710,361
20230724,121200,5506917110,13710,13710,13710,13710,600
20230724,121100,5498691110,13690,13700,13700,13690,787
20230724,121000,5487911940,13700,13690,13700,13670,369
20230724,120900,5482863340,13700,13710,13710,13700,446
20230724,120800,5476753040,13710,13680,13710,13680,915
20230724,120700,5464225000,13690,13680,13690,13680,124
20230724,120600,5462527810,13670,13670,13670,13670,0
20230724,120500,5462527810,13670,13670,13670,13670,0
20230724,120400,5462527810,13670,13710,13710,13670,767
20230724,120300,5452024870,13700,13720,13730,13700,185
20230724,120200,5449487520,13720,13730,13730,13710,1711
20230724,120100,5426013920,13720,13720,13720,13710,852
20230724,120000,5414324820,13710,13670,13710,13670,2613
20230724,115900,5378568600,13670,13670,13680,13670,885
20230724,115800,5366465880,13660,13660,13660,13660,198
20230724,115700,5363761200,13670,13690,13690,13660,3878
20230724,115600,5310751480,13690,13690,13690,13690,313
20230724,115500,5306466510,13690,13700,13700,13690,432
20230724,115400,5300550630,13700,13700,13700,13700,94
20230724,115300,5299262830,13700,13700,13700,13700,143
20230724,115200,5297303730,13700,13700,13710,13700,353
20230724,115100,5292467130,13700,13710,13710,13700,4357
20230724,115000,5232734050,13710,13720,13720,13710,2011
20230724,114900,5205158460,13720,13720,13720,13720,927
20230724,114800,5192440020,13720,13720,13720,13720,314
20230724,114700,5188131940,13720,13730,13730,13720,972
20230724,114600,5174788450,13730,13730,13740,13730,669
20230724,114500,5165603070,13730,13730,13740,13730,76
20230724,114400,5164559580,13730,13730,13730,13730,212
20230724,114300,5161648820,13730,13740,13740,13730,191
20230724,114200,5159026340,13730,13740,13740,13730,155
20230724,114100,5156897640,13740,13750,13750,13740,87
20230724,114000,5155702230,13750,13760,13760,13730,1695
20230724,113900,5132387230,13760,13740,13760,13740,2661
20230724,113800,5095794900,13740,13740,13740,13730,390
20230724,113700,5090436400,13730,13740,13740,13730,127
20230724,113600,5088692680,13740,13740,13740,13730,62
20230724,113500,5087841210,13740,13740,13740,13740,52
20230724,113400,5087126730,13730,13720,13740,13720,1808
20230724,113300,5062298940,13730,13730,13730,13730,80
20230724,113200,5061200540,13730,13730,13730,13720,105
20230724,113100,5059759830,13720,13720,13730,13720,2022
20230724,113000,5032015350,13710,13700,13710,13700,2168
20230724,112900,5002297410,13710,13700,13710,13700,1292
20230724,112800,4984596980,13700,13700,13700,13700,549
20230724,112700,4977075680,13690,13690,13690,13690,269
20230724,112600,4973393070,13690,13700,13700,13690,476
20230724,112500,4966875630,13700,13690,13700,13690,1051
20230724,112400,4952482610,13680,13690,13690,13680,376
20230724,112300,4947337360,13690,13670,13700,13670,4190
20230724,112200,4889976460,13660,13670,13680,13660,1189
20230724,112100,4873719390,13670,13680,13690,13670,1073
20230724,112000,4859041890,13680,13680,13680,13680,856
20230724,111900,4847331810,13680,13680,13690,13680,372
20230724,111800,4842242800,13680,13680,13680,13680,115
20230724,111700,4840669600,13680,13680,13690,13680,160
20230724,111600,4838480450,13680,13680,13680,13680,5
20230724,111500,4838412050,13680,13690,13690,13680,116
20230724,111400,4836825110,13680,13680,13680,13680,206
20230724,111300,4834007030,13680,13670,13680,13670,1215
20230724,111200,4817386650,13680,13670,13680,13670,355
20230724,111100,4812530530,13680,13680,13680,13680,580
20230724,111000,4804596130,13670,13680,13680,13670,244
20230724,110900,4801258380,13680,13650,13680,13650,444
20230724,110800,4795184610,13680,13680,13690,13640,12062
20230724,110700,4630566190,13680,13700,13700,13680,345
20230724,110600,4625845590,13700,13700,13700,13700,3395
20230724,110500,4579334090,13710,13710,13720,13710,1834
20230724,110400,4554189690,13710,13720,13720,13710,93
20230724,110300,4552913930,13710,13700,13720,13700,2856
20230724,110200,4513775020,13700,13650,13700,13650,3866
20230724,110100,4460923260,13650,13650,13670,13650,611
20230724,110000,4452582460,13650,13650,13650,13640,808
20230724,105900,4441554400,13640,13640,13640,13630,1902
20230724,105800,4415613480,13650,13650,13650,13640,974
20230724,105700,4402324800,13650,13650,13660,13650,634
20230724,105600,4393668980,13650,13660,13660,13640,707
20230724,105500,4384017620,13660,13660,13670,13660,688
20230724,105400,4374618530,13660,13670,13670,13660,254
20230724,105300,4371147610,13670,13670,13680,13660,979
20230724,105200,4357766280,13680,13670,13680,13670,161
20230724,105100,4355565260,13660,13650,13670,13640,3666
20230724,105000,4305537920,13660,13700,13700,13640,11280
20230724,104900,4151441650,13690,13710,13710,13690,1879
20230724,104800,4125698770,13710,13710,13710,13700,510
20230724,104700,4118706870,13710,13720,13720,13710,868
20230724,104600,4106799210,13720,13720,13730,13710,270
20230724,104500,4103094910,13720,13730,13730,13710,237
20230724,104400,4099843670,13720,13700,13720,13700,3222
20230724,104300,4055659940,13700,13720,13720,13700,1257
20230724,104200,4038420880,13720,13720,13720,13720,296
20230724,104100,4034359760,13720,13730,13740,13720,5835
20230724,104000,3954245330,13740,13750,13750,13730,1224
20230724,103900,3937431540,13750,13740,13750,13740,5571
20230724,103800,3860885990,13740,13740,13750,13740,41
20230724,103700,3860322640,13740,13740,13750,13740,2242
20230724,103600,3829497430,13750,13750,13750,13740,226
20230724,103500,3826390150,13740,13740,13750,13730,1159
20230724,103400,3810465350,13740,13730,13750,13730,4689
20230724,103300,3746057900,13730,13720,13730,13720,462
20230724,103200,3739716020,13720,13720,13730,13710,2274
20230724,103100,3708515590,13720,13720,13720,13710,479
20230724,103000,3701944910,13710,13710,13720,13700,1790
20230724,102900,3677397150,13710,13670,13710,13660,5404
20230724,102800,3603443530,13670,13660,13670,13660,1691
20230724,102700,3580343090,13670,13670,13670,13660,1365
20230724,102600,3561683740,13670,13680,13680,13670,3179
20230724,102500,3518226080,13680,13680,13680,13670,226
20230724,102400,3515135250,13670,13670,13680,13670,889
20230724,102300,3502980720,13680,13680,13680,13680,1041
20230724,102200,3488739840,13690,13680,13690,13680,263
20230724,102100,3485141870,13680,13690,13690,13680,126
20230724,102000,3483418180,13680,13690,13690,13680,530
20230724,101900,3476162710,13680,13680,13680,13680,438
20230724,101800,3470170870,13680,13690,13700,13680,2772
20230724,101700,3432221810,13690,13680,13690,13680,182
20230724,101600,3429731940,13680,13680,13680,13670,1175
20230724,101500,3413665460,13670,13680,13680,13670,1541
20230724,101400,3392593680,13680,13680,13690,13670,388
20230724,101300,3387285860,13680,13620,13680,13620,8668
20230724,101200,3269039120,13620,13620,13620,13620,618
20230724,101100,3260621960,13620,13620,13620,13610,4661
20230724,101000,3197140660,13610,13620,13630,13610,2969
20230724,100900,3156703870,13630,13630,13630,13620,81
20230724,100800,3155599900,13630,13630,13640,13630,2362
20230724,100700,3123404610,13630,13640,13640,13630,712
20230724,100600,3113699630,13640,13630,13640,13630,3702
20230724,100500,3063241100,13630,13630,13640,13630,1167
20230724,100400,3047333500,13640,13640,13640,13640,1667
20230724,100300,3024595620,13640,13640,13640,13640,49
20230724,100200,3023927260,13640,13640,13650,13640,111
20230724,100100,3022413190,13640,13650,13650,13640,2156
20230724,100000,2993004710,13650,13650,13650,13640,394
20230724,095900,2987628730,13650,13650,13660,13650,1464
20230724,095800,2967644770,13650,13660,13660,13650,142
20230724,095700,2965705430,13660,13650,13660,13640,2622
20230724,095600,2929931470,13650,13650,13650,13640,2002
20230724,095500,2902610640,13650,13640,13650,13640,2280
20230724,095400,2871509190,13650,13650,13650,13650,200
20230724,095300,2868779190,13650,13680,13680,13650,5467
20230724,095200,2794091920,13680,13680,13680,13670,79
20230724,095100,2793011700,13670,13690,13700,13670,6393
20230724,095000,2705532840,13690,13700,13700,13690,1055
20230724,094900,2691087830,13700,13700,13700,13690,151
20230724,094800,2689019180,13700,13690,13700,13690,2113
20230724,094700,2660088980,13690,13690,13700,13690,271
20230724,094600,2656378950,13700,13680,13700,13680,2177
20230724,094500,2626587760,13670,13670,13680,13670,1004
20230724,094400,2612862820,13680,13690,13700,13680,215
20230724,094300,2609919270,13700,13680,13700,13670,5494
20230724,094200,2534727960,13680,13640,13680,13640,10275
20230724,094100,2394450990,13640,13660,13660,13640,1658
20230724,094000,2371819030,13660,13710,13710,13650,6868
20230724,093900,2277832800,13710,13720,13720,13710,4249
20230724,093800,2219558470,13720,13710,13720,13710,3639
20230724,093700,2169647320,13710,13710,13710,13700,1029
20230724,093600,2155540230,13700,13700,13710,13700,1846
20230724,093500,2130249990,13700,13700,13700,13690,1577
20230724,093400,2108648090,13700,13700,13700,13690,879
20230724,093300,2096613070,13700,13670,13700,13670,648
20230724,093200,2087748960,13680,13670,13680,13670,1419
20230724,093100,2068345270,13670,13660,13680,13660,2143
20230724,093000,2039052480,13660,13660,13670,13660,2041
20230724,092900,2011172320,13660,13670,13670,13660,365
20230724,092800,2006183770,13670,13660,13670,13660,704
20230724,092700,1996567010,13660,13690,13700,13660,2060
20230724,092600,1968386650,13700,13700,13700,13690,92
20230724,092500,1967127020,13690,13690,13700,13690,552
20230724,092400,1959568690,13690,13670,13700,13670,937
20230724,092300,1946745870,13670,13690,13690,13670,173
20230724,092200,1944380690,13690,13700,13700,13670,1407
20230724,092100,1925143710,13700,13670,13700,13670,1350
20230724,092000,1906675210,13680,13690,13690,13670,678
20230724,091900,1897397700,13700,13630,13700,13620,3962
20230724,091800,1843284730,13630,13610,13630,13580,9250
20230724,091700,1717461000,13600,13620,13630,13600,12596
20230724,091600,1546091330,13620,13650,13650,13620,8783
20230724,091500,1426377140,13650,13640,13660,13640,584
20230724,091400,1418407640,13650,13650,13660,13650,1123
20230724,091300,1403077570,13650,13640,13660,13640,571
20230724,091200,1395284410,13640,13630,13660,13630,3014
20230724,091100,1354172810,13630,13650,13660,13620,5927
20230724,091000,1273328900,13650,13700,13700,13650,13082
20230724,090900,1094607450,13700,13680,13700,13670,1157
20230724,090800,1078773600,13680,13690,13690,13670,6992
20230724,090700,983158850,13690,13690,13710,13670,4818
20230724,090600,917257790,13690,13690,13700,13680,6253
20230724,090500,831644620,13690,13720,13720,13680,16914
20230724,090400,599896030,13720,13740,13750,13710,5610
20230724,090300,522865210,13740,13770,13770,13740,3912
20230724,090200,469082070,13770,13800,13830,13750,18112
20230724,090100,219383010,13810,13830,13840,13810,6731
20230724,090000,126313030,13840,13920,13920,13830,9094