KissMeData/034020/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190600,69551031660,17280,17280,17280,17280,74469
20230724,190500,69551031660,17280,17280,17280,17280,0
20230724,190400,69551031660,17280,17280,17280,17280,0
20230724,190300,69551031660,17280,17280,17280,17280,0
20230724,190200,69551031660,17280,17280,17280,17280,0
20230724,190100,69551031660,17280,17280,17280,17280,0
20230724,190000,69551031660,17280,17280,17280,17280,0
20230724,185900,69551031660,17280,17280,17280,17280,0
20230724,185800,69551031660,17280,17280,17280,17280,0
20230724,185700,69551031660,17280,17280,17280,17280,0
20230724,185600,69551031660,17280,17280,17280,17280,0
20230724,185500,69551031660,17280,17280,17280,17280,0
20230724,185400,69551031660,17280,17280,17280,17280,0
20230724,185300,69551031660,17280,17280,17280,17280,0
20230724,185200,69551031660,17280,17280,17280,17280,0
20230724,185100,69551031660,17280,17280,17280,17280,0
20230724,185000,69551031660,17280,17280,17280,17280,0
20230724,184900,69551031660,17280,17280,17280,17280,0
20230724,184800,69551031660,17280,17280,17280,17280,0
20230724,184700,69551031660,17280,17280,17280,17280,0
20230724,184600,69551031660,17280,17280,17280,17280,0
20230724,184500,69551031660,17280,17280,17280,17280,0
20230724,184400,69551031660,17280,17280,17280,17280,0
20230724,184300,69551031660,17280,17280,17280,17280,0
20230724,184200,69551031660,17280,17280,17280,17280,0
20230724,184100,69551031660,17280,17280,17280,17280,0
20230724,184000,69551031660,17280,17280,17280,17280,0
20230724,183900,69551031660,17280,17280,17280,17280,0
20230724,183800,69551031660,17280,17280,17280,17280,0
20230724,183700,69551031660,17280,17280,17280,17280,0
20230724,183600,69551031660,17280,17280,17280,17280,74469
20230724,183500,69551031660,17280,17280,17280,17280,0
20230724,183400,69551031660,17280,17280,17280,17280,0
20230724,183300,69551031660,17280,17280,17280,17280,0
20230724,183200,69551031660,17280,17280,17280,17280,0
20230724,183100,69551031660,17280,17280,17280,17280,0
20230724,183000,69551031660,17280,17280,17280,17280,0
20230724,182900,69551031660,17280,17280,17280,17280,0
20230724,182800,69551031660,17280,17280,17280,17280,0
20230724,182700,69551031660,17280,17280,17280,17280,0
20230724,182600,69551031660,17280,17280,17280,17280,0
20230724,182500,69551031660,17280,17280,17280,17280,0
20230724,182400,69551031660,17280,17280,17280,17280,0
20230724,182300,69551031660,17280,17280,17280,17280,0
20230724,182200,69551031660,17280,17280,17280,17280,0
20230724,182100,69551031660,17280,17280,17280,17280,0
20230724,182000,69551031660,17280,17280,17280,17280,0
20230724,181900,69551031660,17280,17280,17280,17280,0
20230724,181800,69551031660,17280,17280,17280,17280,0
20230724,181700,69551031660,17280,17280,17280,17280,0
20230724,181600,69551031660,17280,17280,17280,17280,0
20230724,181500,69551031660,17280,17280,17280,17280,0
20230724,181400,69551031660,17280,17280,17280,17280,0
20230724,181300,69551031660,17280,17280,17280,17280,0
20230724,181200,69551031660,17280,17280,17280,17280,0
20230724,181100,69551031660,17280,17280,17280,17280,0
20230724,181000,69551031660,17280,17280,17280,17280,0
20230724,180900,69551031660,17280,17280,17280,17280,0
20230724,180800,69551031660,17280,17280,17280,17280,0
20230724,180700,69551031660,17280,17280,17280,17280,0
20230724,180600,69551031660,17280,17280,17280,17280,74469
20230724,180500,69551031660,17280,17280,17280,17280,0
20230724,180400,69551031660,17280,17280,17280,17280,0
20230724,180300,69551031660,17280,17280,17280,17280,0
20230724,180200,69551031660,17280,17280,17280,17280,0
20230724,180100,69551031660,17280,17280,17280,17280,0
20230724,180000,69551031660,17280,17280,17280,17280,0
20230724,175900,69551031660,17280,17280,17280,17280,0
20230724,175800,69551031660,17280,17280,17280,17280,0
20230724,175700,69551031660,17280,17280,17280,17280,0
20230724,175600,69551031660,17280,17280,17280,17280,0
20230724,175500,69551031660,17280,17280,17280,17280,0
20230724,175400,69551031660,17280,17280,17280,17280,0
20230724,175300,69551031660,17280,17280,17280,17280,0
20230724,175200,69551031660,17280,17280,17280,17280,0
20230724,175100,69551031660,17280,17280,17280,17280,0
20230724,175000,69551031660,17280,17280,17280,17280,0
20230724,174900,69551031660,17280,17280,17280,17280,0
20230724,174800,69551031660,17280,17280,17280,17280,0
20230724,174700,69551031660,17280,17280,17280,17280,0
20230724,174600,69551031660,17280,17280,17280,17280,0
20230724,174500,69551031660,17280,17280,17280,17280,0
20230724,174400,69551031660,17280,17280,17280,17280,0
20230724,174300,69551031660,17280,17280,17280,17280,0
20230724,174200,69551031660,17280,17280,17280,17280,0
20230724,174100,69551031660,17280,17280,17280,17280,0
20230724,174000,69551031660,17280,17280,17280,17280,0
20230724,173900,69551031660,17280,17280,17280,17280,0
20230724,173800,69551031660,17280,17280,17280,17280,0
20230724,173700,69551031660,17280,17280,17280,17280,0
20230724,173600,69551031660,17280,17280,17280,17280,74469
20230724,173500,69551031660,17280,17280,17280,17280,0
20230724,173400,69551031660,17280,17280,17280,17280,0
20230724,173300,69551031660,17280,17280,17280,17280,0
20230724,173200,69551031660,17280,17280,17280,17280,0
20230724,173100,69551031660,17280,17280,17280,17280,0
20230724,173000,69551031660,17280,17280,17280,17280,0
20230724,172900,69551031660,17280,17280,17280,17280,0
20230724,172800,69551031660,17280,17280,17280,17280,0
20230724,172700,69551031660,17280,17280,17280,17280,0
20230724,172600,69551031660,17280,17280,17280,17280,0
20230724,172500,69551031660,17280,17280,17280,17280,0
20230724,172400,69551031660,17280,17280,17280,17280,0
20230724,172300,69551031660,17280,17280,17280,17280,0
20230724,172200,69551031660,17280,17280,17280,17280,0
20230724,172100,69551031660,17280,17280,17280,17280,0
20230724,172000,69551031660,17280,17280,17280,17280,0
20230724,171900,69551031660,17280,17280,17280,17280,0
20230724,171800,69551031660,17280,17280,17280,17280,0
20230724,171700,69551031660,17280,17280,17280,17280,0
20230724,171600,69551031660,17280,17280,17280,17280,0
20230724,171500,69551031660,17280,17280,17280,17280,0
20230724,171400,69551031660,17280,17280,17280,17280,0
20230724,171300,69551031660,17280,17280,17280,17280,0
20230724,171200,69551031660,17280,17280,17280,17280,0
20230724,171100,69551031660,17280,17280,17280,17280,0
20230724,171000,69551031660,17280,17280,17280,17280,0
20230724,170900,69551031660,17280,17280,17280,17280,0
20230724,170800,69551031660,17280,17280,17280,17280,0
20230724,170700,69551031660,17280,17280,17280,17280,0
20230724,170600,69551031660,17280,17280,17280,17280,74469
20230724,170500,69551031660,17280,17280,17280,17280,0
20230724,170400,69551031660,17280,17280,17280,17280,0
20230724,170300,69551031660,17280,17280,17280,17280,0
20230724,170200,69551031660,17280,17280,17280,17280,0
20230724,170100,69551031660,17280,17280,17280,17280,0
20230724,170000,69551031660,17280,17280,17280,17280,0
20230724,165900,69551031660,17280,17280,17280,17280,0
20230724,165800,69551031660,17280,17280,17280,17280,0
20230724,165700,69551031660,17280,17280,17280,17280,0
20230724,165600,69551031660,17280,17280,17280,17280,0
20230724,165500,69551031660,17280,17280,17280,17280,0
20230724,165400,69551031660,17280,17280,17280,17280,0
20230724,165300,69551031660,17280,17280,17280,17280,0
20230724,165200,69551031660,17280,17280,17280,17280,0
20230724,165100,69551031660,17280,17280,17280,17280,0
20230724,165000,69551031660,17280,17280,17280,17280,0
20230724,164900,69551031660,17280,17280,17280,17280,0
20230724,164800,69551031660,17280,17280,17280,17280,0
20230724,164700,69551031660,17280,17280,17280,17280,0
20230724,164600,69551031660,17280,17280,17280,17280,0
20230724,164500,69551031660,17280,17280,17280,17280,0
20230724,164400,69551031660,17280,17280,17280,17280,0
20230724,164300,69551031660,17280,17280,17280,17280,0
20230724,164200,69551031660,17280,17280,17280,17280,0
20230724,164100,69551031660,17280,17280,17280,17280,0
20230724,164000,69551031660,17280,17280,17280,17280,0
20230724,163900,69551031660,17280,17280,17280,17280,0
20230724,163800,69551031660,17280,17280,17280,17280,0
20230724,163700,69551031660,17280,17280,17280,17280,0
20230724,163600,69551031660,17280,17280,17280,17280,74469
20230724,163500,69551031660,17280,17280,17280,17280,0
20230724,163400,69551031660,17280,17280,17280,17280,0
20230724,163300,69551031660,17280,17280,17280,17280,0
20230724,163200,69551031660,17280,17280,17280,17280,0
20230724,163100,69551031660,17280,17280,17280,17280,0
20230724,163000,69551031660,17280,17280,17280,17280,0
20230724,162900,69551031660,17280,17280,17280,17280,0
20230724,162800,69551031660,17280,17280,17280,17280,0
20230724,162700,69551031660,17280,17280,17280,17280,0
20230724,162600,69551031660,17280,17280,17280,17280,0
20230724,162500,69551031660,17280,17280,17280,17280,0
20230724,162400,69551031660,17280,17280,17280,17280,0
20230724,162300,69551031660,17280,17280,17280,17280,0
20230724,162200,69551031660,17280,17280,17280,17280,0
20230724,162100,69551031660,17280,17280,17280,17280,0
20230724,162000,69551031660,17280,17280,17280,17280,0
20230724,161900,69551031660,17280,17280,17280,17280,0
20230724,161800,69551031660,17280,17280,17280,17280,0
20230724,161700,69551031660,17280,17280,17280,17280,0
20230724,161600,69551031660,17280,17280,17280,17280,0
20230724,161500,69551031660,17280,17280,17280,17280,0
20230724,161400,69551031660,17280,17280,17280,17280,0
20230724,161300,69551031660,17280,17280,17280,17280,0
20230724,161200,69551031660,17280,17280,17280,17280,0
20230724,161100,69551031660,17280,17280,17280,17280,0
20230724,161000,69551031660,17280,17280,17280,17280,0
20230724,160900,69551031660,17280,17280,17280,17280,0
20230724,160800,69551031660,17280,17280,17280,17280,0
20230724,160700,69551031660,17280,17280,17280,17280,0
20230724,160600,69551031660,17280,17280,17280,17280,74469
20230724,160500,69551031660,17280,17280,17280,17280,0
20230724,160400,69551031660,17280,17280,17280,17280,0
20230724,160300,69551031660,17280,17280,17280,17280,0
20230724,160200,69551031660,17280,17280,17280,17280,0
20230724,160100,69551031660,17280,17280,17280,17280,0
20230724,160000,69551031660,17280,17280,17280,17280,0
20230724,155900,69551031660,17280,17280,17280,17280,0
20230724,155800,69551031660,17280,17280,17280,17280,0
20230724,155700,69551031660,17280,17280,17280,17280,0
20230724,155600,69551031660,17280,17280,17280,17280,0
20230724,155500,69551031660,17280,17280,17280,17280,0
20230724,155400,69551031660,17280,17280,17280,17280,0
20230724,155300,69551031660,17280,17280,17280,17280,0
20230724,155200,69551031660,17280,17280,17280,17280,0
20230724,155100,69551031660,17280,17280,17280,17280,0
20230724,155000,69551031660,17280,17280,17280,17280,0
20230724,154900,69551031660,17280,17280,17280,17280,0
20230724,154800,69551031660,17280,17280,17280,17280,0
20230724,154700,69551031660,17280,17280,17280,17280,0
20230724,154600,69551031660,17280,17280,17280,17280,0
20230724,154500,69551031660,17280,17280,17280,17280,0
20230724,154400,69551031660,17280,17280,17280,17280,0
20230724,154300,69551031660,17280,17280,17280,17280,0
20230724,154200,69551031660,17280,17280,17280,17280,0
20230724,154100,69551031660,17280,17280,17280,17280,0
20230724,154000,69551031660,17280,17280,17280,17280,0
20230724,153900,69551031660,17280,17280,17280,17280,0
20230724,153800,69551031660,17280,17280,17280,17280,0
20230724,153700,69551031660,17280,17280,17280,17280,0
20230724,153600,69551031660,17280,17280,17280,17280,74469
20230724,153500,69551031660,17280,17280,17280,17280,0
20230724,153400,69551031660,17280,17280,17280,17280,0
20230724,153300,69551031660,17280,17280,17280,17280,0
20230724,153200,69551031660,17280,17280,17280,17280,0
20230724,153100,69551031660,17280,17280,17280,17280,0
20230724,153000,69551031660,17280,17280,17280,17280,74469
20230724,152900,68264207340,17280,17280,17280,17280,0
20230724,152800,68264207340,17280,17280,17280,17280,0
20230724,152700,68264207340,17280,17280,17280,17280,0
20230724,152600,68264207340,17280,17280,17280,17280,0
20230724,152500,68264207340,17280,17280,17280,17280,0
20230724,152400,68264207340,17280,17280,17280,17280,0
20230724,152300,68264207340,17280,17280,17280,17280,0
20230724,152200,68264207340,17280,17280,17280,17280,0
20230724,152100,68264207340,17280,17280,17280,17280,0
20230724,152000,68264207340,17280,17280,17280,17280,0
20230724,151900,68264207340,17280,17270,17280,17270,4361
20230724,151800,68188865370,17270,17290,17290,17270,26869
20230724,151700,67724726660,17280,17280,17290,17280,10820
20230724,151600,67537741760,17280,17290,17290,17280,16301
20230724,151500,67255954620,17290,17280,17290,17280,3358
20230724,151400,67197923380,17280,17270,17290,17260,21078
20230724,151300,66833814170,17270,17270,17280,17260,6214
20230724,151200,66726508370,17270,17270,17270,17260,7817
20230724,151100,66591540650,17270,17260,17270,17260,4485
20230724,151000,66514117090,17260,17260,17270,17260,5548
20230724,150900,66418339170,17270,17270,17270,17260,5100
20230724,150800,66330275710,17260,17270,17270,17260,10175
20230724,150700,66154576560,17270,17270,17270,17260,8047
20230724,150600,66015613730,17270,17260,17270,17260,4577
20230724,150500,65936596660,17260,17260,17270,17250,10425
20230724,150400,65756721380,17270,17270,17270,17260,3474
20230724,150300,65696756890,17270,17260,17270,17250,11262
20230724,150200,65502423470,17260,17260,17260,17250,8683
20230724,150100,65352561400,17260,17250,17260,17250,7753
20230724,150000,65218783880,17260,17260,17260,17250,4602
20230724,145900,65139376760,17250,17250,17260,17250,2823
20230724,145800,65090672100,17250,17250,17260,17250,6095
20230724,145700,64985523310,17260,17270,17270,17250,10133
20230724,145600,64810635720,17270,17270,17270,17260,7757
20230724,145500,64676716420,17270,17260,17270,17250,11249
20230724,145400,64482556800,17270,17260,17270,17260,1293
20230724,145300,64460232670,17270,17270,17270,17260,2028
20230724,145200,64425212380,17270,17270,17290,17260,4582
20230724,145100,64346077010,17260,17290,17290,17260,17531
20230724,145000,64043234260,17290,17290,17290,17280,7590
20230724,144900,63912062740,17280,17280,17290,17280,3589
20230724,144800,63850032710,17280,17290,17290,17280,3251
20230724,144700,63793840260,17280,17280,17290,17270,7542
20230724,144600,63663522920,17280,17280,17280,17270,4041
20230724,144500,63593701120,17280,17270,17280,17270,892
20230724,144400,63578291720,17270,17260,17280,17260,8037
20230724,144300,63439503370,17270,17260,17270,17260,3143
20230724,144200,63385240000,17260,17270,17270,17260,1365
20230724,144100,63361668250,17270,17260,17270,17260,2871
20230724,144000,63312113870,17260,17270,17270,17260,1726
20230724,143900,63282318750,17260,17270,17270,17260,1419
20230724,143800,63257823540,17260,17260,17270,17250,5990
20230724,143700,63154431150,17260,17270,17270,17250,3012
20230724,143600,63102443730,17260,17270,17270,17260,923
20230724,143500,63086512530,17260,17270,17270,17250,4506
20230724,143400,63008736740,17270,17290,17290,17260,16537
20230724,143300,62723147210,17280,17290,17290,17280,4774
20230724,143200,62640646440,17290,17280,17290,17280,1750
20230724,143100,62610403310,17280,17280,17290,17270,11737
20230724,143000,62407581370,17280,17300,17300,17280,3502
20230724,142900,62347036850,17290,17280,17300,17280,1226
20230724,142800,62325840190,17290,17270,17290,17270,10564
20230724,142700,62143279380,17280,17280,17280,17270,640
20230724,142600,62132221150,17280,17280,17280,17270,2262
20230724,142500,62093149060,17280,17280,17280,17270,1190
20230724,142400,62072592770,17280,17280,17280,17270,2814
20230724,142300,62023990940,17270,17290,17290,17270,3097
20230724,142200,61970471340,17290,17260,17290,17250,4613
20230724,142100,61890784930,17260,17280,17280,17260,2969
20230724,142000,61839499850,17280,17270,17280,17270,1130
20230724,141900,61819976480,17270,17270,17280,17250,2447
20230724,141800,61777744790,17260,17280,17290,17240,12089
20230724,141700,61569012350,17280,17280,17290,17280,2478
20230724,141600,61526191790,17280,17300,17300,17270,5909
20230724,141500,61424042710,17300,17310,17310,17290,6684
20230724,141400,61308397180,17310,17310,17320,17300,4195
20230724,141300,61235787200,17310,17290,17310,17290,4783
20230724,141200,61153043150,17300,17300,17300,17280,2823
20230724,141100,61104230610,17280,17280,17290,17270,8756
20230724,141000,60952908930,17280,17290,17290,17270,1799
20230724,140900,60921821030,17290,17280,17290,17270,4154
20230724,140800,60850035480,17280,17310,17310,17280,7291
20230724,140700,60723941780,17310,17330,17330,17300,5134
20230724,140600,60635037730,17330,17300,17330,17300,21559
20230724,140500,60261844020,17300,17290,17310,17290,38423
20230724,140400,59597062560,17300,17290,17300,17290,12998
20230724,140300,59372318890,17290,17280,17290,17270,11410
20230724,140200,59175128720,17280,17270,17280,17260,7301
20230724,140100,59049042860,17260,17270,17280,17260,4162
20230724,140000,58977164780,17280,17260,17280,17250,28535
20230724,135900,58484599970,17250,17250,17260,17240,6618
20230724,135800,58370430320,17250,17230,17260,17230,12814
20230724,135700,58149430090,17230,17230,17240,17230,2505
20230724,135600,58106258170,17240,17220,17240,17210,8220
20230724,135500,57964621100,17230,17210,17230,17210,5314
20230724,135400,57873111020,17220,17220,17230,17210,9601
20230724,135300,57707786380,17220,17210,17220,17210,1931
20230724,135200,57674548970,17220,17190,17220,17180,8714
20230724,135100,57524710170,17190,17190,17200,17190,1490
20230724,135000,57499090720,17190,17200,17200,17180,5150
20230724,134900,57410559540,17190,17180,17200,17180,1428
20230724,134800,57386011800,17180,17190,17190,17180,1897
20230724,134700,57353413430,17190,17210,17210,17180,5487
20230724,134600,57259070160,17210,17220,17220,17210,3351
20230724,134500,57201386940,17220,17220,17220,17200,3443
20230724,134400,57142124110,17210,17220,17220,17210,2274
20230724,134300,57102982420,17220,17210,17240,17200,18086
20230724,134200,56791613780,17200,17220,17220,17200,6983
20230724,134100,56671425530,17230,17220,17230,17180,13248
20230724,134000,56443382100,17230,17190,17230,17190,20225
20230724,133900,56095367960,17190,17180,17190,17160,12944
20230724,133800,55873097720,17170,17170,17180,17150,8070
20230724,133700,55734547890,17170,17160,17180,17150,7205
20230724,133600,55610893000,17160,17190,17190,17160,27225
20230724,133500,55143609190,17180,17170,17190,17170,4663
20230724,133400,55063491210,17170,17170,17180,17170,2501
20230724,133300,55020531860,17180,17180,17190,17170,4847
20230724,133200,54937277900,17180,17180,17180,17170,5887
20230724,133100,54836170740,17170,17180,17190,17170,10897
20230724,133000,54648961080,17180,17180,17190,17170,7824
20230724,132900,54514533310,17180,17180,17190,17180,1978
20230724,132800,54480547570,17180,17180,17190,17180,3677
20230724,132700,54417348760,17180,17180,17190,17170,3326
20230724,132600,54360207150,17180,17180,17180,17170,2085
20230724,132500,54324388240,17170,17190,17190,17170,15894
20230724,132400,54051307780,17190,17190,17190,17180,3206
20230724,132300,53996216510,17180,17180,17190,17180,4077
20230724,132200,53926163600,17190,17190,17190,17180,4113
20230724,132100,53855465530,17200,17210,17210,17190,7440
20230724,132000,53727511730,17210,17200,17210,17200,3646
20230724,131900,53664780620,17200,17200,17210,17200,2596
20230724,131800,53620121810,17210,17200,17210,17200,930
20230724,131700,53604120020,17200,17210,17210,17200,2732
20230724,131600,53557116520,17210,17200,17220,17190,6117
20230724,131500,53451888830,17190,17200,17200,17190,3493
20230724,131400,53391839970,17200,17190,17200,17180,21409
20230724,131300,53023944270,17190,17190,17200,17180,6936
20230724,131200,52904720950,17200,17230,17230,17190,7341
20230724,131100,52778345100,17230,17230,17240,17220,8879
20230724,131000,52625301140,17230,17200,17240,17200,2592
20230724,130900,52580642720,17210,17200,17210,17190,5931
20230724,130800,52478637440,17200,17200,17210,17200,6267
20230724,130700,52370825330,17200,17220,17220,17200,5049
20230724,130600,52283916020,17230,17230,17240,17230,5658
20230724,130500,52186417040,17230,17230,17240,17230,4760
20230724,130400,52104369260,17230,17240,17250,17230,3850
20230724,130300,52038001140,17230,17240,17260,17230,3572
20230724,130200,51976429110,17240,17250,17260,17240,10395
20230724,130100,51797141630,17240,17230,17240,17230,9624
20230724,130000,51631241910,17230,17220,17240,17220,2369
20230724,125900,51590424520,17220,17230,17230,17220,1702
20230724,125800,51561114560,17230,17240,17250,17220,5656
20230724,125700,51463609790,17240,17240,17250,17240,1524
20230724,125600,51437335780,17240,17240,17240,17220,8073
20230724,125500,51298214190,17240,17220,17240,17220,11586
20230724,125400,51098574150,17220,17220,17230,17220,848
20230724,125300,51083966720,17230,17220,17230,17210,9198
20230724,125200,50925587020,17220,17220,17220,17210,1751
20230724,125100,50895441950,17210,17190,17220,17190,19118
20230724,125000,50566523160,17190,17190,17190,17180,1963
20230724,124900,50532789940,17190,17180,17190,17180,2126
20230724,124800,50496262210,17180,17190,17200,17180,2962
20230724,124700,50445347800,17200,17200,17200,17190,2874
20230724,124600,50395940900,17190,17180,17200,17180,2438
20230724,124500,50354032410,17190,17190,17200,17190,7718
20230724,124400,50221320650,17190,17210,17210,17190,3103
20230724,124300,50167945280,17200,17180,17210,17180,9607
20230724,124200,50002725450,17190,17180,17190,17180,5259
20230724,124100,49912328730,17180,17180,17190,17180,2265
20230724,124000,49873415530,17190,17190,17190,17180,5234
20230724,123900,49783459360,17190,17180,17200,17170,4128
20230724,123800,49712497930,17180,17180,17190,17170,5465
20230724,123700,49618600750,17190,17180,17190,17170,4511
20230724,123600,49541108270,17180,17180,17190,17170,5499
20230724,123500,49446655560,17180,17190,17190,17180,2239
20230724,123400,49408169210,17190,17190,17200,17190,2639
20230724,123300,49362781700,17190,17190,17210,17190,4166
20230724,123200,49291136830,17190,17200,17200,17190,4231
20230724,123100,49218398820,17190,17200,17210,17190,2496
20230724,123000,49175471900,17200,17210,17220,17200,5408
20230724,122900,49082406120,17200,17190,17210,17190,10669
20230724,122800,48898913800,17200,17190,17200,17190,2429
20230724,122700,48857154720,17200,17150,17200,17150,15086
20230724,122600,48598049840,17150,17150,17160,17140,3657
20230724,122500,48535329750,17150,17150,17160,17140,22625
20230724,122400,48147416460,17140,17150,17150,17140,19101
20230724,122300,47820019450,17150,17150,17160,17140,18344
20230724,122200,47505425980,17150,17150,17170,17150,17084
20230724,122100,47212400790,17160,17160,17170,17150,3457
20230724,122000,47153080230,17160,17170,17170,17160,2719
20230724,121900,47106407240,17170,17160,17170,17160,5777
20230724,121800,47007268780,17160,17170,17180,17160,3543
20230724,121700,46946444080,17170,17190,17190,17170,3030
20230724,121600,46894397270,17190,17170,17190,17170,3502
20230724,121500,46834230180,17170,17180,17190,17150,8699
20230724,121400,46684871020,17180,17190,17190,17180,2737
20230724,121300,46637837340,17180,17180,17190,17180,1657
20230724,121200,46609362880,17190,17170,17190,17150,14952
20230724,121100,46352596280,17160,17160,17160,17150,6857
20230724,121000,46234934850,17160,17170,17170,17160,1256
20230724,120900,46213377550,17160,17160,17170,17150,1609
20230724,120800,46185764590,17160,17170,17170,17150,4244
20230724,120700,46112936690,17170,17160,17170,17160,1024
20230724,120600,46095363080,17160,17160,17170,17150,2315
20230724,120500,46055640110,17160,17150,17160,17150,4775
20230724,120400,45973720260,17160,17160,17160,17150,7361
20230724,120300,45847432290,17150,17150,17160,17150,10699
20230724,120200,45663844380,17160,17160,17160,17150,4436
20230724,120100,45587736200,17160,17160,17160,17150,4574
20230724,120000,45509280210,17150,17150,17160,17150,1901
20230724,115900,45476672750,17160,17160,17170,17150,3023
20230724,115800,45424804480,17160,17160,17170,17150,3072
20230724,115700,45372092270,17160,17160,17170,17160,1439
20230724,115600,45347398610,17160,17160,17170,17160,3732
20230724,115500,45283357280,17170,17150,17170,17150,12875
20230724,115400,45062439300,17160,17150,17160,17140,18346
20230724,115300,44747816760,17160,17160,17170,17150,6643
20230724,115200,44633841070,17150,17170,17170,17150,11243
20230724,115100,44440957850,17160,17170,17170,17160,7286
20230724,115000,44315909560,17160,17170,17170,17160,4266
20230724,114900,44242690800,17170,17180,17180,17160,5789
20230724,114800,44143294650,17170,17180,17190,17170,6845
20230724,114700,44025723550,17180,17190,17200,17170,15375
20230724,114600,43761591980,17180,17200,17210,17180,11915
20230724,114500,43556724020,17210,17200,17210,17200,5003
20230724,114400,43470669570,17210,17210,17210,17200,4217
20230724,114300,43398102770,17210,17210,17220,17210,4355
20230724,114200,43323144260,17220,17210,17220,17210,4793
20230724,114100,43240655790,17210,17200,17220,17200,4984
20230724,114000,43154897650,17200,17210,17220,17200,6203
20230724,113900,43048163610,17210,17190,17220,17190,18243
20230724,113800,42734326960,17190,17200,17210,17190,7753
20230724,113700,42600983660,17210,17210,17210,17200,2161
20230724,113600,42563810010,17210,17220,17220,17200,9899
20230724,113500,42393414400,17210,17220,17230,17210,4857
20230724,113400,42309767700,17220,17240,17250,17220,5257
20230724,113300,42219188630,17240,17250,17260,17230,2350
20230724,113200,42178654290,17250,17240,17260,17220,14846
20230724,113100,41922699380,17240,17230,17240,17220,4476
20230724,113000,41845574740,17230,17240,17240,17230,3169
20230724,112900,41790966390,17240,17250,17250,17230,4265
20230724,112800,41717427770,17240,17250,17250,17240,3220
20230724,112700,41661907710,17250,17240,17250,17230,7088
20230724,112600,41539709310,17240,17250,17250,17230,5822
20230724,112500,41439334960,17240,17230,17240,17230,3571
20230724,112400,41377781890,17230,17220,17230,17220,11125
20230724,112300,41186118990,17220,17220,17220,17200,15104
20230724,112200,40926269040,17220,17220,17230,17210,7664
20230724,112100,40794322570,17220,17230,17230,17220,1967
20230724,112000,40760437340,17230,17240,17250,17220,7267
20230724,111900,40635204420,17240,17250,17260,17240,5372
20230724,111800,40542552870,17250,17250,17260,17210,15866
20230724,111700,40269087470,17250,17250,17260,17240,4031
20230724,111600,40199554430,17250,17220,17250,17220,12358
20230724,111500,39986430690,17220,17210,17220,17210,4604
20230724,111400,39907158710,17210,17250,17250,17190,26766
20230724,111300,39446595500,17240,17240,17250,17230,5418
20230724,111200,39353209610,17240,17250,17250,17230,1014
20230724,111100,39335725920,17250,17260,17260,17230,4676
20230724,111000,39255100440,17240,17260,17270,17240,9742
20230724,110900,39086974420,17260,17220,17260,17220,17932
20230724,110800,38777966390,17220,17220,17230,17210,10123
20230724,110700,38603697480,17210,17240,17240,17210,8121
20230724,110600,38463779350,17240,17250,17260,17230,6244
20230724,110500,38356131260,17250,17260,17260,17250,1295
20230724,110400,38333789210,17250,17260,17270,17240,2150
20230724,110300,38296697800,17260,17250,17270,17250,8653
20230724,110200,38147361970,17250,17260,17270,17250,8295
20230724,110100,38004194420,17250,17230,17260,17230,13942
20230724,110000,37763780520,17220,17210,17230,17210,9142
20230724,105900,37606372650,17210,17210,17220,17190,16750
20230724,105800,37318268470,17220,17220,17220,17210,2024
20230724,105700,37283431800,17210,17200,17220,17200,3477
20230724,105600,37223593450,17210,17200,17220,17200,3842
20230724,105500,37157487490,17200,17220,17220,17200,4354
20230724,105400,37082567280,17200,17210,17220,17190,5091
20230724,105300,36994981280,17210,17200,17220,17190,7563
20230724,105200,36864903180,17200,17220,17220,17190,29081
20230724,105100,36364519260,17220,17220,17220,17210,5059
20230724,105000,36277413070,17220,17240,17250,17220,33112
20230724,104900,35706880170,17240,17250,17250,17240,11379
20230724,104800,35510628040,17250,17270,17270,17250,12987
20230724,104700,35286469030,17260,17270,17280,17260,10532
20230724,104600,35104591180,17260,17260,17270,17250,6321
20230724,104500,34995491310,17260,17270,17270,17260,5619
20230724,104400,34898496710,17270,17230,17270,17230,28421
20230724,104300,34408390890,17240,17220,17240,17220,6165
20230724,104200,34302171420,17220,17230,17240,17220,7428
20230724,104100,34174173080,17230,17220,17240,17220,3739
20230724,104000,34109748050,17220,17220,17230,17210,11237
20230724,103900,33916200190,17220,17230,17230,17210,3862
20230724,103800,33849683620,17220,17210,17230,17210,2990
20230724,103700,33798184800,17220,17240,17240,17210,6238
20230724,103600,33690738860,17230,17200,17240,17200,19830
20230724,103500,33349196160,17200,17210,17220,17200,3080
20230724,103400,33296187260,17210,17210,17220,17190,3988
20230724,103300,33227554660,17200,17200,17210,17190,8304
20230724,103200,33084742680,17200,17190,17200,17180,4343
20230724,103100,33010085640,17200,17180,17210,17180,9712
20230724,103000,32843108410,17190,17180,17190,17180,3015
20230724,102900,32791299520,17180,17190,17200,17150,11089
20230724,102800,32600901900,17190,17200,17210,17190,7221
20230724,102700,32476687370,17190,17150,17200,17140,14954
20230724,102600,32219834560,17150,17160,17160,17140,8160
20230724,102500,32079897750,17160,17150,17160,17150,4231
20230724,102400,32007329280,17160,17150,17160,17140,14057
20230724,102300,31766361470,17140,17160,17170,17140,19047
20230724,102200,31439658860,17160,17180,17180,17160,8769
20230724,102100,31289104110,17180,17210,17210,17170,16295
20230724,102000,31008919660,17200,17210,17220,17200,5127
20230724,101900,30920697410,17210,17210,17220,17200,10495
20230724,101800,30740127190,17210,17230,17240,17210,9718
20230724,101700,30572709280,17230,17240,17250,17230,3412
20230724,101600,30513891880,17240,17240,17250,17230,8377
20230724,101500,30369472070,17230,17250,17260,17230,9400
20230724,101400,30207405110,17260,17260,17260,17240,8258
20230724,101300,30064921460,17250,17240,17260,17230,9175
20230724,101200,29906733980,17240,17250,17270,17210,17172
20230724,101100,29610750620,17240,17270,17270,17230,13810
20230724,101000,29372584060,17270,17270,17270,17260,5646
20230724,100900,29275094600,17270,17260,17270,17260,2868
20230724,100800,29225578770,17270,17260,17270,17260,9644
20230724,100700,29059098340,17260,17260,17260,17240,4266
20230724,100600,28985495770,17260,17240,17260,17230,12999
20230724,100500,28761224520,17240,17240,17250,17220,13719
20230724,100400,28524724370,17230,17220,17240,17210,8843
20230724,100300,28372324280,17220,17230,17230,17210,8400
20230724,100200,28227662280,17230,17230,17240,17210,7813
20230724,100100,28093046130,17240,17190,17240,17180,26824
20230724,100000,27631550830,17190,17200,17210,17180,6449
20230724,095900,27520661750,17200,17210,17210,17200,6707
20230724,095800,27405253150,17210,17210,17220,17190,10079
20230724,095700,27231838980,17200,17200,17210,17200,13048
20230724,095600,27007365930,17210,17200,17210,17190,6472
20230724,095500,26896046910,17210,17190,17210,17170,23694
20230724,095400,26488562430,17190,17180,17190,17160,10873
20230724,095300,26301751210,17180,17170,17190,17100,61938
20230724,095200,25240720200,17170,17190,17200,17170,18019
20230724,095100,24931051670,17200,17220,17220,17190,20118
20230724,095000,24584977840,17210,17220,17220,17200,19041
20230724,094900,24257323810,17210,17220,17230,17210,8876
20230724,094800,24104541130,17220,17220,17230,17210,8863
20230724,094700,23951920180,17220,17220,17230,17210,7546
20230724,094600,23821976090,17230,17240,17250,17220,7976
20230724,094500,23684519470,17240,17260,17270,17240,2686
20230724,094400,23638186590,17270,17280,17280,17230,9372
20230724,094300,23476432310,17270,17240,17280,17230,19794
20230724,094200,23134757150,17240,17230,17250,17220,20041
20230724,094100,22789350080,17220,17240,17240,17220,11825
20230724,094000,22585603380,17230,17270,17270,17230,15523
20230724,093900,22317878190,17270,17270,17280,17250,9005
20230724,093800,22162415190,17270,17280,17290,17260,8228
20230724,093700,22020250790,17280,17250,17280,17240,12820
20230724,093600,21798975810,17240,17260,17260,17240,4032
20230724,093500,21729426200,17260,17240,17260,17240,9651
20230724,093400,21562988790,17230,17260,17260,17230,12888
20230724,093300,21340788390,17250,17290,17290,17250,15429
20230724,093200,21074341610,17290,17290,17330,17280,15835
20230724,093100,20800375840,17290,17280,17320,17280,27296
20230724,093000,20328101990,17280,17310,17310,17270,11286
20230724,092900,20132971910,17300,17310,17320,17270,37628
20230724,092800,19482043220,17310,17250,17320,17240,28828
20230724,092700,18983624870,17280,17260,17290,17240,49055
20230724,092600,18136790740,17260,17270,17280,17240,15425
20230724,092500,17870568340,17270,17250,17270,17240,10549
20230724,092400,17688523420,17250,17260,17270,17230,28030
20230724,092300,17204970880,17230,17280,17290,17220,17763
20230724,092200,16898261530,17290,17210,17290,17200,27575
20230724,092100,16422696840,17200,17210,17230,17200,18558
20230724,092000,16103332110,17210,17250,17260,17210,14009
20230724,091900,15861775820,17260,17180,17260,17180,51451
20230724,091800,14975953250,17170,17140,17170,17140,28469
20230724,091700,14487534470,17140,17090,17150,17070,64924
20230724,091600,13377453000,17090,17080,17120,17070,35106
20230724,091500,12777295590,17080,17070,17090,17030,88525
20230724,091400,11267190670,17080,17100,17100,17070,22079
20230724,091300,10889960800,17100,17120,17120,17090,31693
20230724,091200,10348006880,17120,17120,17130,17110,20189
20230724,091100,10002404470,17120,17160,17160,17110,15967
20230724,091000,9728942790,17150,17160,17200,17140,27474
20230724,090900,9257196350,17160,17160,17200,17100,27126
20230724,090800,8792004620,17150,17110,17160,17080,84948
20230724,090700,7338872620,17110,17140,17140,17100,36853
20230724,090600,6708059380,17130,17120,17160,17110,53015
20230724,090500,5799946040,17120,17170,17170,17120,45994
20230724,090400,5011395840,17160,17180,17230,17150,42673
20230724,090300,4278346600,17180,17190,17270,17170,70480
20230724,090200,3066634880,17200,17210,17210,17180,41531
20230724,090100,2352536560,17210,17260,17290,17200,60899
20230724,090000,1302408490,17270,17370,17390,17260,74934