KissMeData/001470/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183300,83972754310,4295,4295,4295,4295,207552
20230724,183200,83972754310,4295,4295,4295,4295,0
20230724,183100,83972754310,4295,4295,4295,4295,0
20230724,183000,83972754310,4295,4295,4295,4295,0
20230724,182900,83972754310,4295,4295,4295,4295,0
20230724,182800,83972754310,4295,4295,4295,4295,0
20230724,182700,83972754310,4295,4295,4295,4295,0
20230724,182600,83972754310,4295,4295,4295,4295,0
20230724,182500,83972754310,4295,4295,4295,4295,0
20230724,182400,83972754310,4295,4295,4295,4295,0
20230724,182300,83972754310,4295,4295,4295,4295,0
20230724,182200,83972754310,4295,4295,4295,4295,0
20230724,182100,83972754310,4295,4295,4295,4295,0
20230724,182000,83972754310,4295,4295,4295,4295,0
20230724,181900,83972754310,4295,4295,4295,4295,0
20230724,181800,83972754310,4295,4295,4295,4295,0
20230724,181700,83972754310,4295,4295,4295,4295,0
20230724,181600,83972754310,4295,4295,4295,4295,0
20230724,181500,83972754310,4295,4295,4295,4295,0
20230724,181400,83972754310,4295,4295,4295,4295,0
20230724,181300,83972754310,4295,4295,4295,4295,0
20230724,181200,83972754310,4295,4295,4295,4295,0
20230724,181100,83972754310,4295,4295,4295,4295,0
20230724,181000,83972754310,4295,4295,4295,4295,0
20230724,180900,83972754310,4295,4295,4295,4295,0
20230724,180800,83972754310,4295,4295,4295,4295,0
20230724,180700,83972754310,4295,4295,4295,4295,0
20230724,180600,83972754310,4295,4295,4295,4295,0
20230724,180500,83972754310,4295,4295,4295,4295,0
20230724,180400,83972754310,4295,4295,4295,4295,0
20230724,180300,83972754310,4295,4295,4295,4295,207552
20230724,180200,83972754310,4295,4295,4295,4295,0
20230724,180100,83972754310,4295,4295,4295,4295,0
20230724,180000,83972754310,4295,4295,4295,4295,0
20230724,175900,83972754310,4295,4295,4295,4295,0
20230724,175800,83972754310,4295,4295,4295,4295,0
20230724,175700,83972754310,4295,4295,4295,4295,0
20230724,175600,83972754310,4295,4295,4295,4295,0
20230724,175500,83972754310,4295,4295,4295,4295,0
20230724,175400,83972754310,4295,4295,4295,4295,0
20230724,175300,83972754310,4295,4295,4295,4295,0
20230724,175200,83972754310,4295,4295,4295,4295,0
20230724,175100,83972754310,4295,4295,4295,4295,0
20230724,175000,83972754310,4295,4295,4295,4295,0
20230724,174900,83972754310,4295,4295,4295,4295,0
20230724,174800,83972754310,4295,4295,4295,4295,0
20230724,174700,83972754310,4295,4295,4295,4295,0
20230724,174600,83972754310,4295,4295,4295,4295,0
20230724,174500,83972754310,4295,4295,4295,4295,0
20230724,174400,83972754310,4295,4295,4295,4295,0
20230724,174300,83972754310,4295,4295,4295,4295,0
20230724,174200,83972754310,4295,4295,4295,4295,0
20230724,174100,83972754310,4295,4295,4295,4295,0
20230724,174000,83972754310,4295,4295,4295,4295,0
20230724,173900,83972754310,4295,4295,4295,4295,0
20230724,173800,83972754310,4295,4295,4295,4295,0
20230724,173700,83972754310,4295,4295,4295,4295,0
20230724,173600,83972754310,4295,4295,4295,4295,0
20230724,173500,83972754310,4295,4295,4295,4295,0
20230724,173400,83972754310,4295,4295,4295,4295,0
20230724,173300,83972754310,4295,4295,4295,4295,207552
20230724,173200,83972754310,4295,4295,4295,4295,0
20230724,173100,83972754310,4295,4295,4295,4295,0
20230724,173000,83972754310,4295,4295,4295,4295,0
20230724,172900,83972754310,4295,4295,4295,4295,0
20230724,172800,83972754310,4295,4295,4295,4295,0
20230724,172700,83972754310,4295,4295,4295,4295,0
20230724,172600,83972754310,4295,4295,4295,4295,0
20230724,172500,83972754310,4295,4295,4295,4295,0
20230724,172400,83972754310,4295,4295,4295,4295,0
20230724,172300,83972754310,4295,4295,4295,4295,0
20230724,172200,83972754310,4295,4295,4295,4295,0
20230724,172100,83972754310,4295,4295,4295,4295,0
20230724,172000,83972754310,4295,4295,4295,4295,0
20230724,171900,83972754310,4295,4295,4295,4295,0
20230724,171800,83972754310,4295,4295,4295,4295,0
20230724,171700,83972754310,4295,4295,4295,4295,0
20230724,171600,83972754310,4295,4295,4295,4295,0
20230724,171500,83972754310,4295,4295,4295,4295,0
20230724,171400,83972754310,4295,4295,4295,4295,0
20230724,171300,83972754310,4295,4295,4295,4295,0
20230724,171200,83972754310,4295,4295,4295,4295,0
20230724,171100,83972754310,4295,4295,4295,4295,0
20230724,171000,83972754310,4295,4295,4295,4295,0
20230724,170900,83972754310,4295,4295,4295,4295,0
20230724,170800,83972754310,4295,4295,4295,4295,0
20230724,170700,83972754310,4295,4295,4295,4295,0
20230724,170600,83972754310,4295,4295,4295,4295,0
20230724,170500,83972754310,4295,4295,4295,4295,0
20230724,170400,83972754310,4295,4295,4295,4295,0
20230724,170300,83972754310,4295,4295,4295,4295,207552
20230724,170200,83972754310,4295,4295,4295,4295,0
20230724,170100,83972754310,4295,4295,4295,4295,0
20230724,170000,83972754310,4295,4295,4295,4295,0
20230724,165900,83972754310,4295,4295,4295,4295,0
20230724,165800,83972754310,4295,4295,4295,4295,0
20230724,165700,83972754310,4295,4295,4295,4295,0
20230724,165600,83972754310,4295,4295,4295,4295,0
20230724,165500,83972754310,4295,4295,4295,4295,0
20230724,165400,83972754310,4295,4295,4295,4295,0
20230724,165300,83972754310,4295,4295,4295,4295,0
20230724,165200,83972754310,4295,4295,4295,4295,0
20230724,165100,83972754310,4295,4295,4295,4295,0
20230724,165000,83972754310,4295,4295,4295,4295,0
20230724,164900,83972754310,4295,4295,4295,4295,0
20230724,164800,83972754310,4295,4295,4295,4295,0
20230724,164700,83972754310,4295,4295,4295,4295,0
20230724,164600,83972754310,4295,4295,4295,4295,0
20230724,164500,83972754310,4295,4295,4295,4295,0
20230724,164400,83972754310,4295,4295,4295,4295,0
20230724,164300,83972754310,4295,4295,4295,4295,0
20230724,164200,83972754310,4295,4295,4295,4295,0
20230724,164100,83972754310,4295,4295,4295,4295,0
20230724,164000,83972754310,4295,4295,4295,4295,0
20230724,163900,83972754310,4295,4295,4295,4295,0
20230724,163800,83972754310,4295,4295,4295,4295,0
20230724,163700,83972754310,4295,4295,4295,4295,0
20230724,163600,83972754310,4295,4295,4295,4295,0
20230724,163500,83972754310,4295,4295,4295,4295,0
20230724,163400,83972754310,4295,4295,4295,4295,0
20230724,163300,83972754310,4295,4295,4295,4295,207552
20230724,163200,83972754310,4295,4295,4295,4295,0
20230724,163100,83972754310,4295,4295,4295,4295,0
20230724,163000,83972754310,4295,4295,4295,4295,0
20230724,162900,83972754310,4295,4295,4295,4295,0
20230724,162800,83972754310,4295,4295,4295,4295,0
20230724,162700,83972754310,4295,4295,4295,4295,0
20230724,162600,83972754310,4295,4295,4295,4295,0
20230724,162500,83972754310,4295,4295,4295,4295,0
20230724,162400,83972754310,4295,4295,4295,4295,0
20230724,162300,83972754310,4295,4295,4295,4295,0
20230724,162200,83972754310,4295,4295,4295,4295,0
20230724,162100,83972754310,4295,4295,4295,4295,0
20230724,162000,83972754310,4295,4295,4295,4295,0
20230724,161900,83972754310,4295,4295,4295,4295,0
20230724,161800,83972754310,4295,4295,4295,4295,0
20230724,161700,83972754310,4295,4295,4295,4295,0
20230724,161600,83972754310,4295,4295,4295,4295,0
20230724,161500,83972754310,4295,4295,4295,4295,0
20230724,161400,83972754310,4295,4295,4295,4295,0
20230724,161300,83972754310,4295,4295,4295,4295,0
20230724,161200,83972754310,4295,4295,4295,4295,0
20230724,161100,83972754310,4295,4295,4295,4295,0
20230724,161000,83972754310,4295,4295,4295,4295,0
20230724,160900,83972754310,4295,4295,4295,4295,0
20230724,160800,83972754310,4295,4295,4295,4295,0
20230724,160700,83972754310,4295,4295,4295,4295,0
20230724,160600,83972754310,4295,4295,4295,4295,0
20230724,160500,83972754310,4295,4295,4295,4295,0
20230724,160400,83972754310,4295,4295,4295,4295,0
20230724,160300,83972754310,4295,4295,4295,4295,207552
20230724,160200,83972754310,4295,4295,4295,4295,0
20230724,160100,83972754310,4295,4295,4295,4295,0
20230724,160000,83972754310,4295,4295,4295,4295,0
20230724,155900,83972754310,4295,4295,4295,4295,0
20230724,155800,83972754310,4295,4295,4295,4295,0
20230724,155700,83972754310,4295,4295,4295,4295,0
20230724,155600,83972754310,4295,4295,4295,4295,0
20230724,155500,83972754310,4295,4295,4295,4295,0
20230724,155400,83972754310,4295,4295,4295,4295,0
20230724,155300,83972754310,4295,4295,4295,4295,0
20230724,155200,83972754310,4295,4295,4295,4295,0
20230724,155100,83972754310,4295,4295,4295,4295,0
20230724,155000,83972754310,4295,4295,4295,4295,0
20230724,154900,83972754310,4295,4295,4295,4295,0
20230724,154800,83972754310,4295,4295,4295,4295,0
20230724,154700,83972754310,4295,4295,4295,4295,0
20230724,154600,83972754310,4295,4295,4295,4295,0
20230724,154500,83972754310,4295,4295,4295,4295,0
20230724,154400,83972754310,4295,4295,4295,4295,0
20230724,154300,83972754310,4295,4295,4295,4295,0
20230724,154200,83972754310,4295,4295,4295,4295,0
20230724,154100,83972754310,4295,4295,4295,4295,0
20230724,154000,83972754310,4295,4295,4295,4295,0
20230724,153900,83972754310,4295,4295,4295,4295,0
20230724,153800,83972754310,4295,4295,4295,4295,0
20230724,153700,83972754310,4295,4295,4295,4295,0
20230724,153600,83972754310,4295,4295,4295,4295,0
20230724,153500,83972754310,4295,4295,4295,4295,0
20230724,153400,83972754310,4295,4295,4295,4295,0
20230724,153300,83972754310,4295,4295,4295,4295,207552
20230724,153200,83972754310,4295,4295,4295,4295,0
20230724,153100,83972754310,4295,4295,4295,4295,0
20230724,153000,83972754310,4295,4295,4295,4295,207552
20230724,152900,83081318470,4295,4295,4295,4295,0
20230724,152800,83081318470,4295,4295,4295,4295,0
20230724,152700,83081318470,4295,4295,4295,4295,0
20230724,152600,83081318470,4295,4295,4295,4295,0
20230724,152500,83081318470,4295,4295,4295,4295,0
20230724,152400,83081318470,4295,4295,4295,4295,0
20230724,152300,83081318470,4295,4295,4295,4295,0
20230724,152200,83081318470,4295,4295,4295,4295,0
20230724,152100,83081318470,4295,4295,4295,4295,0
20230724,152000,83081318470,4295,4295,4295,4295,0
20230724,151900,83081318470,4295,4280,4300,4280,211896
20230724,151800,82172415255,4285,4285,4290,4280,90337
20230724,151700,81785241695,4285,4285,4290,4285,42198
20230724,151600,81604333590,4290,4290,4290,4285,33386
20230724,151500,81461194940,4285,4285,4290,4285,29788
20230724,151400,81333527730,4285,4290,4295,4285,17166
20230724,151300,81259934860,4295,4300,4300,4285,66064
20230724,151200,80976375490,4300,4300,4300,4295,18058
20230724,151100,80898785585,4295,4295,4300,4290,51193
20230724,151000,80678977155,4290,4290,4295,4290,7087
20230724,150900,80648555480,4290,4290,4295,4290,31976
20230724,150800,80511324395,4290,4295,4295,4290,10243
20230724,150700,80467358140,4295,4300,4300,4290,26668
20230724,150600,80352826075,4300,4300,4300,4295,22825
20230724,150500,80254782585,4300,4290,4300,4290,48194
20230724,150400,80047843810,4295,4290,4295,4285,8571
20230724,150300,80011072640,4290,4295,4295,4285,22924
20230724,150200,79912728760,4290,4290,4295,4290,17120
20230724,150100,79839234670,4290,4295,4300,4290,37729
20230724,150000,79677224375,4295,4295,4300,4295,12802
20230724,145900,79622207830,4295,4305,4305,4295,25640
20230724,145800,79511967735,4305,4295,4305,4290,24904
20230724,145700,79404901940,4290,4290,4295,4280,22000
20230724,145600,79310598135,4285,4295,4300,4275,116769
20230724,145500,78810452270,4295,4305,4310,4295,99616
20230724,145400,78382057255,4305,4305,4310,4305,10333
20230724,145300,78337566065,4305,4310,4310,4300,45394
20230724,145200,78142205375,4310,4310,4310,4305,10666
20230724,145100,78096265025,4305,4310,4315,4305,14197
20230724,145000,78035074310,4310,4305,4315,4305,17192
20230724,144900,77960998800,4310,4310,4310,4305,11915
20230724,144800,77909650585,4310,4305,4315,4300,76738
20230724,144700,77579240365,4305,4305,4305,4300,5479
20230724,144600,77555666005,4305,4305,4310,4300,16054
20230724,144500,77486554600,4305,4310,4315,4305,6071
20230724,144400,77460390025,4315,4315,4320,4310,18383
20230724,144300,77381089210,4310,4310,4320,4310,6582
20230724,144200,77352712720,4310,4300,4315,4300,25743
20230724,144100,77241890505,4305,4310,4310,4300,19187
20230724,144000,77159311350,4305,4320,4320,4305,50051
20230724,143900,76943422205,4315,4320,4325,4315,13070
20230724,143800,76886967220,4320,4320,4325,4320,4875
20230724,143700,76865906530,4320,4325,4330,4320,16202
20230724,143600,76795836985,4325,4320,4330,4320,20448
20230724,143500,76707401275,4320,4325,4325,4320,12944
20230724,143400,76651465275,4325,4325,4325,4320,6739
20230724,143300,76622337460,4325,4325,4325,4315,58199
20230724,143200,76371044965,4325,4335,4340,4325,34935
20230724,143100,76219788545,4335,4340,4345,4335,73751
20230724,143000,75899666625,4340,4330,4340,4330,75605
20230724,142900,75571815305,4335,4315,4335,4310,52019
20230724,142800,75346885970,4320,4315,4320,4310,21526
20230724,142700,75254002310,4315,4310,4315,4310,10791
20230724,142600,75207451160,4310,4310,4310,4305,14502
20230724,142500,75144947635,4305,4310,4310,4305,10173
20230724,142400,75101102800,4310,4300,4310,4300,28755
20230724,142300,74977314335,4305,4295,4305,4295,6528
20230724,142200,74949244550,4295,4300,4305,4295,13914
20230724,142100,74889428030,4305,4305,4305,4295,30342
20230724,142000,74758935045,4305,4310,4315,4305,15431
20230724,141900,74692438440,4310,4310,4315,4305,15052
20230724,141800,74627556715,4315,4315,4315,4310,6051
20230724,141700,74601464555,4310,4315,4315,4310,6976
20230724,141600,74571394650,4315,4315,4315,4310,9275
20230724,141500,74531375935,4310,4305,4315,4300,32549
20230724,141400,74391191055,4305,4300,4305,4300,9411
20230724,141300,74350721655,4300,4305,4305,4295,11164
20230724,141200,74302710230,4305,4305,4310,4290,19282
20230724,141100,74219884200,4305,4315,4320,4305,29176
20230724,141000,74094103355,4315,4305,4320,4300,77067
20230724,140900,73761751135,4305,4280,4310,4280,97367
20230724,140800,73343371075,4285,4285,4285,4280,10652
20230724,140700,73297768505,4280,4285,4285,4275,28060
20230724,140600,73177761015,4285,4285,4290,4275,32012
20230724,140500,73040776605,4290,4290,4290,4285,7294
20230724,140400,73009510390,4285,4290,4290,4285,4399
20230724,140300,72990641480,4290,4295,4295,4285,13070
20230724,140200,72934582745,4290,4290,4295,4290,9510
20230724,140100,72893778150,4290,4290,4290,4285,3698
20230724,140000,72877926835,4290,4300,4300,4285,11486
20230724,135900,72828634025,4300,4295,4300,4290,19877
20230724,135800,72743263510,4295,4290,4295,4290,13793
20230724,135700,72684034995,4290,4280,4290,4275,36837
20230724,135600,72526334415,4280,4280,4280,4275,4229
20230724,135500,72508250135,4280,4275,4280,4270,25058
20230724,135400,72401167220,4280,4275,4280,4270,8469
20230724,135300,72364962250,4275,4275,4280,4270,20291
20230724,135200,72278244855,4275,4280,4280,4270,22268
20230724,135100,72183049125,4280,4270,4280,4270,29120
20230724,135000,72058632510,4270,4280,4280,4265,40547
20230724,134900,71885417460,4280,4275,4280,4270,17926
20230724,134800,71808758390,4280,4275,4280,4270,14522
20230724,134700,71746682565,4275,4280,4280,4270,10934
20230724,134600,71699939380,4280,4280,4280,4275,7116
20230724,134500,71669493180,4280,4285,4285,4275,26693
20230724,134400,71555264420,4285,4270,4285,4265,21152
20230724,134300,71464844730,4270,4265,4270,4260,37067
20230724,134200,71306818855,4265,4265,4270,4260,48763
20230724,134100,71098874365,4265,4265,4270,4260,72889
20230724,134000,70788090200,4270,4270,4270,4265,35521
20230724,133900,70636478310,4270,4280,4280,4265,55715
20230724,133800,70398637905,4280,4290,4290,4270,104694
20230724,133700,69950492815,4285,4300,4305,4285,77798
20230724,133600,69616562675,4300,4305,4310,4300,30781
20230724,133500,69484098445,4310,4315,4315,4305,17853
20230724,133400,69407163005,4310,4300,4315,4300,13907
20230724,133300,69347233800,4300,4300,4305,4295,17249
20230724,133200,69273070330,4300,4295,4300,4295,7138
20230724,133100,69242386060,4295,4295,4300,4295,5347
20230724,133000,69219414015,4295,4295,4300,4290,36213
20230724,132900,69064021795,4290,4290,4295,4290,6191
20230724,132800,69037439160,4285,4290,4290,4285,18955
20230724,132700,68956130750,4290,4290,4295,4285,21798
20230724,132600,68862616950,4295,4290,4295,4285,33220
20230724,132500,68720136820,4290,4290,4295,4285,21842
20230724,132400,68626433645,4290,4285,4295,4285,17415
20230724,132300,68551753515,4285,4300,4300,4285,50822
20230724,132200,68333529810,4300,4305,4310,4295,29951
20230724,132100,68204775895,4305,4305,4310,4300,31140
20230724,132000,68070780705,4310,4305,4310,4300,42326
20230724,131900,67888688025,4305,4305,4305,4300,17845
20230724,131800,67811909260,4305,4315,4315,4300,37088
20230724,131700,67652152215,4315,4310,4315,4310,12315
20230724,131600,67599054650,4310,4310,4315,4310,11061
20230724,131500,67551381280,4310,4320,4325,4310,39023
20230724,131400,67383002775,4320,4320,4325,4320,9432
20230724,131300,67342246875,4320,4325,4325,4315,20908
20230724,131200,67251954915,4325,4325,4330,4325,11465
20230724,131100,67202357230,4325,4345,4345,4320,31529
20230724,131000,67065861455,4340,4345,4350,4340,24979
20230724,130900,66957386750,4345,4340,4350,4335,55982
20230724,130800,66714180595,4345,4370,4370,4340,97676
20230724,130700,66288959690,4370,4335,4375,4330,141249
20230724,130600,65673607675,4335,4335,4335,4320,74479
20230724,130500,65351038150,4330,4315,4335,4315,44922
20230724,130400,65156811955,4315,4310,4315,4305,16577
20230724,130300,65085336755,4310,4310,4315,4305,16093
20230724,130200,65015985315,4315,4320,4325,4310,41463
20230724,130100,64836805060,4325,4300,4330,4300,72019
20230724,130000,64525707270,4305,4290,4305,4285,39612
20230724,125900,64355468015,4290,4290,4295,4280,11322
20230724,125800,64306904110,4290,4290,4295,4280,56950
20230724,125700,64062808625,4290,4290,4295,4285,36183
20230724,125600,63907504045,4285,4285,4290,4280,8434
20230724,125500,63871364570,4290,4290,4290,4280,32442
20230724,125400,63732318730,4290,4290,4295,4285,15190
20230724,125300,63667157735,4290,4295,4295,4290,4038
20230724,125200,63649827600,4295,4290,4295,4290,4117
20230724,125100,63632163450,4290,4290,4295,4290,18428
20230724,125000,63553103540,4290,4295,4295,4290,5982
20230724,124900,63527434920,4290,4285,4295,4285,6659
20230724,124800,63498856905,4290,4285,4295,4285,6258
20230724,124700,63472010420,4290,4290,4295,4285,13954
20230724,124600,63412161585,4295,4295,4295,4290,14064
20230724,124500,63351757070,4295,4285,4295,4285,24746
20230724,124400,63245560250,4290,4285,4295,4280,34575
20230724,124300,63097494160,4285,4290,4290,4285,15718
20230724,124200,63030133800,4290,4290,4295,4285,20602
20230724,124100,62941746410,4295,4290,4300,4290,23443
20230724,124000,62841092440,4295,4305,4305,4290,35655
20230724,123900,62687793265,4300,4305,4305,4300,11441
20230724,123800,62638548085,4300,4300,4310,4300,39554
20230724,123700,62468303155,4295,4320,4325,4295,38057
20230724,123600,62304247245,4320,4270,4325,4270,190985
20230724,123500,61482772445,4280,4275,4280,4270,32737
20230724,123400,61342857180,4275,4270,4275,4270,8208
20230724,123300,61307787635,4275,4270,4275,4270,19956
20230724,123200,61222568005,4270,4270,4275,4270,16099
20230724,123100,61153775345,4270,4275,4275,4270,15994
20230724,123000,61085465875,4275,4280,4280,4270,21272
20230724,122900,60994497805,4280,4275,4280,4270,7863
20230724,122800,60960888095,4275,4275,4275,4270,26235
20230724,122700,60848831600,4275,4275,4275,4270,12334
20230724,122600,60796123080,4270,4275,4280,4270,11414
20230724,122500,60747331580,4280,4275,4280,4270,15165
20230724,122400,60682509435,4275,4280,4280,4270,15206
20230724,122300,60617500300,4280,4280,4280,4275,13441
20230724,122200,60560004640,4280,4270,4280,4270,40039
20230724,122100,60388748305,4270,4280,4280,4265,39646
20230724,122000,60219429830,4280,4275,4280,4270,18788
20230724,121900,60139108685,4275,4280,4280,4275,11984
20230724,121800,60087873225,4280,4285,4285,4275,11235
20230724,121700,60039774575,4285,4285,4290,4280,29818
20230724,121600,59912150460,4285,4280,4290,4280,27318
20230724,121500,59795167630,4280,4290,4290,4280,12044
20230724,121400,59743551620,4285,4285,4290,4285,15038
20230724,121300,59679111810,4285,4285,4290,4285,11043
20230724,121200,59631771690,4285,4285,4290,4285,3228
20230724,121100,59617927515,4290,4280,4290,4280,8642
20230724,121000,59580870620,4285,4290,4295,4280,13456
20230724,120900,59523194115,4295,4290,4295,4280,54810
20230724,120800,59288048975,4285,4290,4290,4285,12647
20230724,120700,59233798455,4290,4275,4290,4275,24586
20230724,120600,59128533965,4275,4275,4275,4270,30044
20230724,120500,59000115630,4275,4270,4275,4270,16871
20230724,120400,58928030200,4270,4275,4275,4270,15553
20230724,120300,58861559595,4275,4285,4285,4275,27150
20230724,120200,58745433845,4280,4280,4285,4280,11998
20230724,120100,58694079400,4285,4285,4285,4280,7498
20230724,120000,58661981070,4285,4290,4290,4280,21111
20230724,115900,58571518670,4290,4295,4295,4285,27578
20230724,115800,58453238920,4295,4290,4295,4285,34874
20230724,115700,58303542260,4290,4285,4290,4285,20704
20230724,115600,58214756825,4285,4280,4290,4275,23734
20230724,115500,58113123890,4280,4265,4280,4265,69207
20230724,115400,57817517040,4265,4265,4265,4260,11197
20230724,115300,57769791155,4260,4260,4265,4255,64804
20230724,115200,57493755510,4260,4260,4260,4255,38037
20230724,115100,57331894880,4260,4260,4265,4255,31246
20230724,115000,57198907735,4255,4260,4265,4255,41016
20230724,114900,57024187145,4260,4265,4265,4260,35793
20230724,114800,56871697180,4265,4260,4265,4255,45425
20230724,114700,56678186665,4265,4260,4270,4260,38698
20230724,114600,56513215745,4265,4265,4270,4260,49929
20230724,114500,56300288955,4270,4270,4275,4265,19249
20230724,114400,56218110635,4270,4275,4275,4270,22688
20230724,114300,56121221810,4275,4275,4275,4270,18359
20230724,114200,56042805805,4275,4270,4275,4270,38729
20230724,114100,55877262160,4270,4270,4275,4270,27318
20230724,114000,55760601860,4275,4265,4275,4265,53538
20230724,113900,55532043800,4265,4270,4275,4265,22679
20230724,113800,55435220070,4275,4275,4275,4265,18188
20230724,113700,55357557650,4270,4275,4280,4265,30236
20230724,113600,55228383905,4275,4280,4280,4275,6780
20230724,113500,55199391745,4280,4275,4285,4275,43378
20230724,113400,55013764010,4280,4265,4285,4265,94042
20230724,113300,54611720490,4265,4275,4280,4260,73262
20230724,113200,54299087320,4275,4280,4285,4275,21716
20230724,113100,54206224515,4280,4280,4285,4280,35130
20230724,113000,54055797640,4285,4290,4290,4280,18610
20230724,112900,53976060405,4290,4290,4295,4285,26977
20230724,112800,53860314110,4295,4295,4295,4290,12753
20230724,112700,53805600595,4295,4290,4300,4290,10345
20230724,112600,53761205350,4290,4290,4300,4280,59228
20230724,112500,53507265875,4290,4285,4290,4280,48048
20230724,112400,53301441200,4280,4265,4285,4265,79544
20230724,112300,52961412770,4270,4275,4280,4265,101781
20230724,112200,52526699945,4275,4285,4285,4275,74060
20230724,112100,52209720100,4280,4285,4290,4280,57647
20230724,112000,51962788260,4285,4285,4285,4280,54359
20230724,111900,51729999830,4285,4295,4295,4285,58381
20230724,111800,51479718315,4290,4290,4295,4290,55534
20230724,111700,51241458100,4295,4295,4300,4290,32817
20230724,111600,51100544630,4300,4295,4300,4295,14117
20230724,111500,51039889515,4295,4295,4300,4290,30196
20230724,111400,50910229060,4295,4300,4300,4290,92922
20230724,111300,50511243770,4295,4295,4305,4295,41046
20230724,111200,50334785665,4300,4300,4305,4295,71326
20230724,111100,50028175145,4300,4305,4310,4300,34443
20230724,111000,49879991305,4305,4305,4310,4305,22726
20230724,110900,49782146210,4310,4305,4310,4305,26370
20230724,110800,49668579620,4310,4315,4315,4305,18551
20230724,110700,49588624155,4310,4310,4315,4310,13457
20230724,110600,49530612995,4310,4310,4315,4310,42888
20230724,110500,49345762900,4315,4315,4320,4310,19471
20230724,110400,49261760465,4310,4320,4320,4310,11186
20230724,110300,49213475420,4320,4320,4320,4310,33433
20230724,110200,49069175225,4320,4315,4325,4305,25103
20230724,110100,48960870450,4315,4305,4315,4300,108301
20230724,110000,48494405435,4305,4300,4305,4300,16216
20230724,105900,48424651360,4305,4310,4310,4300,10500
20230724,105800,48379448590,4305,4310,4310,4305,24546
20230724,105700,48273774870,4310,4305,4310,4305,6648
20230724,105600,48245140885,4310,4310,4310,4300,10480
20230724,105500,48200039000,4310,4305,4310,4295,60527
20230724,105400,47939659030,4300,4300,4305,4295,35047
20230724,105300,47788980210,4295,4305,4305,4295,127083
20230724,105200,47242561930,4305,4310,4310,4300,76324
20230724,105100,46914125365,4305,4310,4310,4305,4926
20230724,105000,46892898490,4310,4310,4310,4305,19030
20230724,104900,46810912565,4310,4310,4315,4305,28876
20230724,104800,46686440400,4305,4305,4310,4305,18837
20230724,104700,46605334500,4305,4315,4315,4300,28767
20230724,104600,46481446055,4315,4325,4325,4310,31819
20230724,104500,46344062405,4325,4330,4330,4320,10728
20230724,104400,46297666200,4330,4310,4330,4305,94361
20230724,104300,45890322620,4305,4310,4310,4305,11908
20230724,104200,45839029590,4310,4310,4310,4305,25733
20230724,104100,45728230515,4310,4305,4310,4305,10816
20230724,104000,45681649530,4310,4305,4310,4300,55627
20230724,103900,45442189380,4305,4305,4310,4300,73141
20230724,103800,45127556005,4305,4310,4310,4305,13169
20230724,103700,45070839610,4310,4305,4315,4305,31359
20230724,103600,44935795285,4305,4310,4315,4305,22409
20230724,103500,44839239015,4310,4315,4320,4310,20050
20230724,103400,44752789715,4315,4320,4325,4310,19076
20230724,103300,44670406605,4320,4325,4330,4320,28475
20230724,103200,44547284485,4325,4325,4330,4320,18691
20230724,103100,44466445420,4330,4310,4330,4305,77949
20230724,103000,44129637025,4305,4305,4310,4305,17438
20230724,102900,44054552475,4305,4310,4310,4305,13078
20230724,102800,43998218820,4310,4305,4315,4305,31530
20230724,102700,43862334860,4305,4305,4310,4300,28937
20230724,102600,43737790735,4305,4310,4310,4300,64763
20230724,102500,43459017935,4310,4315,4315,4305,14801
20230724,102400,43395234755,4315,4310,4315,4305,29420
20230724,102300,43268451930,4310,4315,4320,4310,52417
20230724,102200,43042460390,4320,4315,4320,4315,22291
20230724,102100,42946241000,4320,4320,4325,4315,18376
20230724,102000,42866884400,4320,4325,4325,4320,23958
20230724,101900,42763376050,4325,4330,4330,4320,40500
20230724,101800,42588195925,4330,4335,4335,4330,25510
20230724,101700,42477672290,4330,4335,4340,4330,24450
20230724,101600,42371726835,4335,4325,4340,4320,49251
20230724,101500,42158471360,4325,4315,4325,4310,63619
20230724,101400,41883837620,4315,4325,4325,4315,23240
20230724,101300,41783477995,4325,4325,4330,4320,15437
20230724,101200,41716722475,4325,4310,4325,4305,56037
20230724,101100,41474874310,4310,4305,4310,4300,41712
20230724,101000,41295212610,4305,4310,4315,4305,91321
20230724,100900,40901848160,4310,4330,4330,4310,46675
20230724,100800,40700267540,4330,4315,4330,4315,45734
20230724,100700,40502651120,4320,4315,4320,4310,49348
20230724,100600,40289660015,4315,4315,4325,4310,67490
20230724,100500,39998410590,4315,4335,4340,4315,54732
20230724,100400,39761647610,4335,4335,4340,4330,50425
20230724,100300,39543210990,4335,4345,4350,4335,48737
20230724,100200,39331716460,4345,4330,4350,4330,35625
20230724,100100,39177092190,4335,4335,4345,4330,62700
20230724,100000,38905229365,4340,4345,4355,4335,36502
20230724,095900,38746697620,4350,4355,4360,4345,50042
20230724,095800,38528907650,4360,4365,4365,4355,34898
20230724,095700,38376728865,4365,4365,4370,4360,20389
20230724,095600,38287744680,4360,4370,4370,4360,42076
20230724,095500,38104031225,4365,4340,4370,4335,65899
20230724,095400,37817340150,4340,4350,4355,4340,74825
20230724,095300,37492041115,4355,4365,4365,4350,17992
20230724,095200,37413698980,4355,4355,4370,4340,94098
20230724,095100,37004151160,4355,4360,4370,4350,60575
20230724,095000,36740121025,4370,4385,4390,4360,98016
20230724,094900,36311289125,4385,4395,4395,4385,35699
20230724,094800,36154555065,4390,4395,4400,4390,23493
20230724,094700,36051288455,4385,4385,4400,4380,43142
20230724,094600,35861928410,4385,4380,4400,4370,58572
20230724,094500,35605417115,4380,4410,4410,4380,53146
20230724,094400,35371870930,4405,4390,4420,4385,104119
20230724,094300,34913292515,4395,4400,4405,4380,31252
20230724,094200,34776117345,4400,4405,4425,4395,141378
20230724,094100,34151889010,4410,4370,4410,4365,140046
20230724,094000,33536818240,4370,4375,4380,4365,74878
20230724,093900,33209177055,4375,4390,4390,4375,48116
20230724,093800,32998329020,4385,4400,4410,4380,119929
20230724,093700,32471077045,4400,4395,4400,4390,82535
20230724,093600,32108263840,4400,4375,4400,4360,87102
20230724,093500,31726034650,4385,4360,4385,4345,88529
20230724,093400,31340185130,4360,4380,4385,4340,134796
20230724,093300,30752194610,4370,4425,4425,4370,304721
20230724,093200,29411952470,4425,4395,4425,4390,223047
20230724,093100,28428448885,4390,4370,4400,4370,214589
20230724,093000,27488213915,4375,4335,4375,4335,152244
20230724,092900,26824513000,4335,4340,4340,4325,61342
20230724,092800,26558699835,4340,4320,4345,4320,81054
20230724,092700,26207434835,4320,4285,4325,4285,104151
20230724,092600,25759094615,4285,4290,4295,4285,43352
20230724,092500,25573113455,4290,4295,4300,4290,73263
20230724,092400,25258540940,4295,4305,4310,4295,87149
20230724,092300,24883806795,4310,4315,4325,4305,154982
20230724,092200,24214950325,4315,4290,4325,4285,171113
20230724,092100,23478825880,4290,4275,4295,4270,157744
20230724,092000,22802614985,4275,4245,4285,4240,229443
20230724,091900,21825519100,4245,4245,4255,4240,57282
20230724,091800,21582338115,4245,4265,4265,4240,120831
20230724,091700,21068314685,4260,4235,4270,4230,269682
20230724,091600,19922036170,4235,4255,4255,4230,236167
20230724,091500,18919590580,4255,4255,4260,4250,154885
20230724,091400,18260528665,4255,4280,4285,4250,184583
20230724,091300,17473541835,4280,4280,4290,4280,91143
20230724,091200,17082963845,4285,4275,4285,4260,180125
20230724,091100,16313093320,4275,4275,4285,4240,380599
20230724,091000,14690952580,4275,4305,4305,4260,303078
20230724,090900,13393116925,4300,4325,4335,4300,281057
20230724,090800,12182592315,4330,4350,4350,4320,68385
20230724,090700,11886179170,4355,4330,4365,4315,236424
20230724,090600,10860166345,4315,4335,4335,4310,290087
20230724,090500,9607136680,4330,4340,4345,4330,196098
20230724,090400,8757294365,4335,4355,4370,4335,226945
20230724,090300,7770330770,4355,4390,4390,4325,217460
20230724,090200,6822628855,4390,4410,4415,4385,178492
20230724,090100,6036748865,4415,4400,4425,4380,188818
20230724,090000,5204564300,4380,4435,4440,4350,1122002