KissMeData/098460/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194500,14599448090,14030,14030,14030,14030,14740
20230724,194400,14599448090,14030,14030,14030,14030,0
20230724,194300,14599448090,14030,14030,14030,14030,0
20230724,194200,14599448090,14030,14030,14030,14030,0
20230724,194100,14599448090,14030,14030,14030,14030,0
20230724,194000,14599448090,14030,14030,14030,14030,0
20230724,193900,14599448090,14030,14030,14030,14030,0
20230724,193800,14599448090,14030,14030,14030,14030,0
20230724,193700,14599448090,14030,14030,14030,14030,0
20230724,193600,14599448090,14030,14030,14030,14030,0
20230724,193500,14599448090,14030,14030,14030,14030,0
20230724,193400,14599448090,14030,14030,14030,14030,0
20230724,193300,14599448090,14030,14030,14030,14030,0
20230724,193200,14599448090,14030,14030,14030,14030,0
20230724,193100,14599448090,14030,14030,14030,14030,0
20230724,193000,14599448090,14030,14030,14030,14030,0
20230724,192900,14599448090,14030,14030,14030,14030,0
20230724,192800,14599448090,14030,14030,14030,14030,0
20230724,192700,14599448090,14030,14030,14030,14030,0
20230724,192600,14599448090,14030,14030,14030,14030,0
20230724,192500,14599448090,14030,14030,14030,14030,0
20230724,192400,14599448090,14030,14030,14030,14030,0
20230724,192300,14599448090,14030,14030,14030,14030,0
20230724,192200,14599448090,14030,14030,14030,14030,0
20230724,192100,14599448090,14030,14030,14030,14030,0
20230724,192000,14599448090,14030,14030,14030,14030,0
20230724,191900,14599448090,14030,14030,14030,14030,0
20230724,191800,14599448090,14030,14030,14030,14030,0
20230724,191700,14599448090,14030,14030,14030,14030,0
20230724,191600,14599448090,14030,14030,14030,14030,0
20230724,191500,14599448090,14030,14030,14030,14030,14740
20230724,191400,14599448090,14030,14030,14030,14030,0
20230724,191300,14599448090,14030,14030,14030,14030,0
20230724,191200,14599448090,14030,14030,14030,14030,0
20230724,191100,14599448090,14030,14030,14030,14030,0
20230724,191000,14599448090,14030,14030,14030,14030,0
20230724,190900,14599448090,14030,14030,14030,14030,0
20230724,190800,14599448090,14030,14030,14030,14030,0
20230724,190700,14599448090,14030,14030,14030,14030,0
20230724,190600,14599448090,14030,14030,14030,14030,0
20230724,190500,14599448090,14030,14030,14030,14030,0
20230724,190400,14599448090,14030,14030,14030,14030,0
20230724,190300,14599448090,14030,14030,14030,14030,0
20230724,190200,14599448090,14030,14030,14030,14030,0
20230724,190100,14599448090,14030,14030,14030,14030,0
20230724,190000,14599448090,14030,14030,14030,14030,0
20230724,185900,14599448090,14030,14030,14030,14030,0
20230724,185800,14599448090,14030,14030,14030,14030,0
20230724,185700,14599448090,14030,14030,14030,14030,0
20230724,185600,14599448090,14030,14030,14030,14030,0
20230724,185500,14599448090,14030,14030,14030,14030,0
20230724,185400,14599448090,14030,14030,14030,14030,0
20230724,185300,14599448090,14030,14030,14030,14030,0
20230724,185200,14599448090,14030,14030,14030,14030,0
20230724,185100,14599448090,14030,14030,14030,14030,0
20230724,185000,14599448090,14030,14030,14030,14030,0
20230724,184900,14599448090,14030,14030,14030,14030,0
20230724,184800,14599448090,14030,14030,14030,14030,0
20230724,184700,14599448090,14030,14030,14030,14030,0
20230724,184600,14599448090,14030,14030,14030,14030,0
20230724,184500,14599448090,14030,14030,14030,14030,14740
20230724,184400,14599448090,14030,14030,14030,14030,0
20230724,184300,14599448090,14030,14030,14030,14030,0
20230724,184200,14599448090,14030,14030,14030,14030,0
20230724,184100,14599448090,14030,14030,14030,14030,0
20230724,184000,14599448090,14030,14030,14030,14030,0
20230724,183900,14599448090,14030,14030,14030,14030,0
20230724,183800,14599448090,14030,14030,14030,14030,0
20230724,183700,14599448090,14030,14030,14030,14030,0
20230724,183600,14599448090,14030,14030,14030,14030,0
20230724,183500,14599448090,14030,14030,14030,14030,0
20230724,183400,14599448090,14030,14030,14030,14030,0
20230724,183300,14599448090,14030,14030,14030,14030,0
20230724,183200,14599448090,14030,14030,14030,14030,0
20230724,183100,14599448090,14030,14030,14030,14030,0
20230724,183000,14599448090,14030,14030,14030,14030,0
20230724,182900,14599448090,14030,14030,14030,14030,0
20230724,182800,14599448090,14030,14030,14030,14030,0
20230724,182700,14599448090,14030,14030,14030,14030,0
20230724,182600,14599448090,14030,14030,14030,14030,0
20230724,182500,14599448090,14030,14030,14030,14030,0
20230724,182400,14599448090,14030,14030,14030,14030,0
20230724,182300,14599448090,14030,14030,14030,14030,0
20230724,182200,14599448090,14030,14030,14030,14030,0
20230724,182100,14599448090,14030,14030,14030,14030,0
20230724,182000,14599448090,14030,14030,14030,14030,0
20230724,181900,14599448090,14030,14030,14030,14030,0
20230724,181800,14599448090,14030,14030,14030,14030,0
20230724,181700,14599448090,14030,14030,14030,14030,0
20230724,181600,14599448090,14030,14030,14030,14030,0
20230724,181500,14599448090,14030,14030,14030,14030,14740
20230724,181400,14599448090,14030,14030,14030,14030,0
20230724,181300,14599448090,14030,14030,14030,14030,0
20230724,181200,14599448090,14030,14030,14030,14030,0
20230724,181100,14599448090,14030,14030,14030,14030,0
20230724,181000,14599448090,14030,14030,14030,14030,0
20230724,180900,14599448090,14030,14030,14030,14030,0
20230724,180800,14599448090,14030,14030,14030,14030,0
20230724,180700,14599448090,14030,14030,14030,14030,0
20230724,180600,14599448090,14030,14030,14030,14030,0
20230724,180500,14599448090,14030,14030,14030,14030,0
20230724,180400,14599448090,14030,14030,14030,14030,0
20230724,180300,14599448090,14030,14030,14030,14030,0
20230724,180200,14599448090,14030,14030,14030,14030,0
20230724,180100,14599448090,14030,14030,14030,14030,0
20230724,180000,14599448090,14030,14030,14030,14030,0
20230724,175900,14599448090,14030,14030,14030,14030,0
20230724,175800,14599448090,14030,14030,14030,14030,0
20230724,175700,14599448090,14030,14030,14030,14030,0
20230724,175600,14599448090,14030,14030,14030,14030,0
20230724,175500,14599448090,14030,14030,14030,14030,0
20230724,175400,14599448090,14030,14030,14030,14030,0
20230724,175300,14599448090,14030,14030,14030,14030,0
20230724,175200,14599448090,14030,14030,14030,14030,0
20230724,175100,14599448090,14030,14030,14030,14030,0
20230724,175000,14599448090,14030,14030,14030,14030,0
20230724,174900,14599448090,14030,14030,14030,14030,0
20230724,174800,14599448090,14030,14030,14030,14030,0
20230724,174700,14599448090,14030,14030,14030,14030,0
20230724,174600,14599448090,14030,14030,14030,14030,0
20230724,174500,14599448090,14030,14030,14030,14030,14740
20230724,174400,14599448090,14030,14030,14030,14030,0
20230724,174300,14599448090,14030,14030,14030,14030,0
20230724,174200,14599448090,14030,14030,14030,14030,0
20230724,174100,14599448090,14030,14030,14030,14030,0
20230724,174000,14599448090,14030,14030,14030,14030,0
20230724,173900,14599448090,14030,14030,14030,14030,0
20230724,173800,14599448090,14030,14030,14030,14030,0
20230724,173700,14599448090,14030,14030,14030,14030,0
20230724,173600,14599448090,14030,14030,14030,14030,0
20230724,173500,14599448090,14030,14030,14030,14030,0
20230724,173400,14599448090,14030,14030,14030,14030,0
20230724,173300,14599448090,14030,14030,14030,14030,0
20230724,173200,14599448090,14030,14030,14030,14030,0
20230724,173100,14599448090,14030,14030,14030,14030,0
20230724,173000,14599448090,14030,14030,14030,14030,0
20230724,172900,14599448090,14030,14030,14030,14030,0
20230724,172800,14599448090,14030,14030,14030,14030,0
20230724,172700,14599448090,14030,14030,14030,14030,0
20230724,172600,14599448090,14030,14030,14030,14030,0
20230724,172500,14599448090,14030,14030,14030,14030,0
20230724,172400,14599448090,14030,14030,14030,14030,0
20230724,172300,14599448090,14030,14030,14030,14030,0
20230724,172200,14599448090,14030,14030,14030,14030,0
20230724,172100,14599448090,14030,14030,14030,14030,0
20230724,172000,14599448090,14030,14030,14030,14030,0
20230724,171900,14599448090,14030,14030,14030,14030,0
20230724,171800,14599448090,14030,14030,14030,14030,0
20230724,171700,14599448090,14030,14030,14030,14030,0
20230724,171600,14599448090,14030,14030,14030,14030,0
20230724,171500,14599448090,14030,14030,14030,14030,14740
20230724,171400,14599448090,14030,14030,14030,14030,0
20230724,171300,14599448090,14030,14030,14030,14030,0
20230724,171200,14599448090,14030,14030,14030,14030,0
20230724,171100,14599448090,14030,14030,14030,14030,0
20230724,171000,14599448090,14030,14030,14030,14030,0
20230724,170900,14599448090,14030,14030,14030,14030,0
20230724,170800,14599448090,14030,14030,14030,14030,0
20230724,170700,14599448090,14030,14030,14030,14030,0
20230724,170600,14599448090,14030,14030,14030,14030,0
20230724,170500,14599448090,14030,14030,14030,14030,0
20230724,170400,14599448090,14030,14030,14030,14030,0
20230724,170300,14599448090,14030,14030,14030,14030,0
20230724,170200,14599448090,14030,14030,14030,14030,0
20230724,170100,14599448090,14030,14030,14030,14030,0
20230724,170000,14599448090,14030,14030,14030,14030,0
20230724,165900,14599448090,14030,14030,14030,14030,0
20230724,165800,14599448090,14030,14030,14030,14030,0
20230724,165700,14599448090,14030,14030,14030,14030,0
20230724,165600,14599448090,14030,14030,14030,14030,0
20230724,165500,14599448090,14030,14030,14030,14030,0
20230724,165400,14599448090,14030,14030,14030,14030,0
20230724,165300,14599448090,14030,14030,14030,14030,0
20230724,165200,14599448090,14030,14030,14030,14030,0
20230724,165100,14599448090,14030,14030,14030,14030,0
20230724,165000,14599448090,14030,14030,14030,14030,0
20230724,164900,14599448090,14030,14030,14030,14030,0
20230724,164800,14599448090,14030,14030,14030,14030,0
20230724,164700,14599448090,14030,14030,14030,14030,0
20230724,164600,14599448090,14030,14030,14030,14030,0
20230724,164500,14599448090,14030,14030,14030,14030,14740
20230724,164400,14599448090,14030,14030,14030,14030,0
20230724,164300,14599448090,14030,14030,14030,14030,0
20230724,164200,14599448090,14030,14030,14030,14030,0
20230724,164100,14599448090,14030,14030,14030,14030,0
20230724,164000,14599448090,14030,14030,14030,14030,0
20230724,163900,14599448090,14030,14030,14030,14030,0
20230724,163800,14599448090,14030,14030,14030,14030,0
20230724,163700,14599448090,14030,14030,14030,14030,0
20230724,163600,14599448090,14030,14030,14030,14030,0
20230724,163500,14599448090,14030,14030,14030,14030,0
20230724,163400,14599448090,14030,14030,14030,14030,0
20230724,163300,14599448090,14030,14030,14030,14030,0
20230724,163200,14599448090,14030,14030,14030,14030,0
20230724,163100,14599448090,14030,14030,14030,14030,0
20230724,163000,14599448090,14030,14030,14030,14030,0
20230724,162900,14599448090,14030,14030,14030,14030,0
20230724,162800,14599448090,14030,14030,14030,14030,0
20230724,162700,14599448090,14030,14030,14030,14030,0
20230724,162600,14599448090,14030,14030,14030,14030,0
20230724,162500,14599448090,14030,14030,14030,14030,0
20230724,162400,14599448090,14030,14030,14030,14030,0
20230724,162300,14599448090,14030,14030,14030,14030,0
20230724,162200,14599448090,14030,14030,14030,14030,0
20230724,162100,14599448090,14030,14030,14030,14030,0
20230724,162000,14599448090,14030,14030,14030,14030,0
20230724,161900,14599448090,14030,14030,14030,14030,0
20230724,161800,14599448090,14030,14030,14030,14030,0
20230724,161700,14599448090,14030,14030,14030,14030,0
20230724,161600,14599448090,14030,14030,14030,14030,0
20230724,161500,14599448090,14030,14030,14030,14030,14740
20230724,161400,14599448090,14030,14030,14030,14030,0
20230724,161300,14599448090,14030,14030,14030,14030,0
20230724,161200,14599448090,14030,14030,14030,14030,0
20230724,161100,14599448090,14030,14030,14030,14030,0
20230724,161000,14599448090,14030,14030,14030,14030,0
20230724,160900,14599448090,14030,14030,14030,14030,0
20230724,160800,14599448090,14030,14030,14030,14030,0
20230724,160700,14599448090,14030,14030,14030,14030,0
20230724,160600,14599448090,14030,14030,14030,14030,0
20230724,160500,14599448090,14030,14030,14030,14030,0
20230724,160400,14599448090,14030,14030,14030,14030,0
20230724,160300,14599448090,14030,14030,14030,14030,0
20230724,160200,14599448090,14030,14030,14030,14030,0
20230724,160100,14599448090,14030,14030,14030,14030,0
20230724,160000,14599448090,14030,14030,14030,14030,0
20230724,155900,14599448090,14030,14030,14030,14030,0
20230724,155800,14599448090,14030,14030,14030,14030,0
20230724,155700,14599448090,14030,14030,14030,14030,0
20230724,155600,14599448090,14030,14030,14030,14030,0
20230724,155500,14599448090,14030,14030,14030,14030,0
20230724,155400,14599448090,14030,14030,14030,14030,0
20230724,155300,14599448090,14030,14030,14030,14030,0
20230724,155200,14599448090,14030,14030,14030,14030,0
20230724,155100,14599448090,14030,14030,14030,14030,0
20230724,155000,14599448090,14030,14030,14030,14030,0
20230724,154900,14599448090,14030,14030,14030,14030,0
20230724,154800,14599448090,14030,14030,14030,14030,0
20230724,154700,14599448090,14030,14030,14030,14030,0
20230724,154600,14599448090,14030,14030,14030,14030,0
20230724,154500,14599448090,14030,14030,14030,14030,14740
20230724,154400,14599448090,14030,14030,14030,14030,0
20230724,154300,14599448090,14030,14030,14030,14030,0
20230724,154200,14599448090,14030,14030,14030,14030,0
20230724,154100,14599448090,14030,14030,14030,14030,0
20230724,154000,14599448090,14030,14030,14030,14030,0
20230724,153900,14599448090,14030,14030,14030,14030,0
20230724,153800,14599448090,14030,14030,14030,14030,0
20230724,153700,14599448090,14030,14030,14030,14030,0
20230724,153600,14599448090,14030,14030,14030,14030,0
20230724,153500,14599448090,14030,14030,14030,14030,0
20230724,153400,14599448090,14030,14030,14030,14030,0
20230724,153300,14599448090,14030,14030,14030,14030,0
20230724,153200,14599448090,14030,14030,14030,14030,0
20230724,153100,14599448090,14030,14030,14030,14030,0
20230724,153000,14599448090,14030,14030,14030,14030,14740
20230724,152900,14392645890,14030,14030,14030,14030,0
20230724,152800,14392645890,14030,14030,14030,14030,0
20230724,152700,14392645890,14030,14030,14030,14030,0
20230724,152600,14392645890,14030,14030,14030,14030,0
20230724,152500,14392645890,14030,14030,14030,14030,0
20230724,152400,14392645890,14030,14030,14030,14030,0
20230724,152300,14392645890,14030,14030,14030,14030,0
20230724,152200,14392645890,14030,14030,14030,14030,0
20230724,152100,14392645890,14030,14030,14030,14030,0
20230724,152000,14392645890,14030,14030,14030,14030,0
20230724,151900,14392645890,14030,14020,14050,14000,7012
20230724,151800,14294309360,14030,14030,14030,14020,2632
20230724,151700,14257385500,14030,14020,14030,14000,4415
20230724,151600,14195506000,14020,14020,14020,14010,3262
20230724,151500,14149772780,14020,14030,14030,14010,3931
20230724,151400,14094665690,14020,14030,14030,14020,1530
20230724,151300,14073215050,14030,14030,14030,14020,252
20230724,151200,14069680850,14030,14030,14030,14020,183
20230724,151100,14067113880,14020,14010,14030,14010,1895
20230724,151000,14040546000,14010,14020,14020,14010,976
20230724,150900,14026867580,14020,14020,14020,14010,2244
20230724,150800,13995408010,14020,14030,14030,14010,1932
20230724,150700,13968321040,14020,14020,14030,14010,1825
20230724,150600,13942736600,14020,14030,14030,14010,2835
20230724,150500,13903006880,14030,14030,14030,14020,1330
20230724,150400,13884357080,14030,14030,14030,14020,1318
20230724,150300,13865868080,14030,14020,14030,14010,6097
20230724,150200,13780385880,14020,14020,14020,14020,865
20230724,150100,13768258580,14010,14020,14020,14010,439
20230724,150000,13762105910,14020,14010,14020,14010,386
20230724,145900,13756697060,14020,14020,14020,14010,293
20230724,145800,13752590490,14020,14010,14020,14010,816
20230724,145700,13741152350,14020,14020,14020,14000,2113
20230724,145600,13711549670,14010,14010,14010,14000,2996
20230724,145500,13669576670,14020,14010,14020,14010,789
20230724,145400,13658518190,14020,14010,14020,14010,380
20230724,145300,13653193970,14010,14020,14020,14010,275
20230724,145200,13649340470,14020,14030,14030,14020,729
20230724,145100,13639118650,14030,14020,14030,14020,2256
20230724,145000,13607470370,14020,14020,14030,14010,1666
20230724,144900,13584113520,14020,14020,14020,14010,1075
20230724,144800,13569043090,14030,14020,14030,14020,424
20230724,144700,13563097230,14020,14020,14030,14020,2831
20230724,144600,13523383790,14020,14010,14020,14000,2803
20230724,144500,13484110140,14000,14000,14000,13990,3637
20230724,144400,13433196820,13990,13990,14000,13980,4635
20230724,144300,13368353700,13990,13990,13990,13980,858
20230724,144200,13356357350,13980,13990,13990,13980,270
20230724,144100,13352582230,13990,13970,14000,13970,5592
20230724,144000,13274403780,13970,13970,13980,13970,1208
20230724,143900,13257526550,13970,13980,13980,13970,638
20230724,143800,13248612350,13970,13970,13980,13960,952
20230724,143700,13235311980,13980,13970,13980,13970,5212
20230724,143600,13162451670,13970,14000,14000,13970,323
20230724,143500,13157937220,14000,13960,14020,13950,14014
20230724,143400,12962228300,13950,13960,13960,13950,1235
20230724,143300,12944990930,13950,13950,13960,13950,1134
20230724,143200,12929168110,13960,13970,13970,13950,3963
20230724,143100,12873853280,13970,13970,13970,13960,434
20230724,143000,12867793270,13970,13960,13970,13960,1178
20230724,142900,12851347100,13960,13970,13970,13960,711
20230724,142800,12841418430,13960,13960,13970,13960,351
20230724,142700,12836516120,13970,13960,13970,13960,638
20230724,142600,12827608280,13960,13960,13970,13960,386
20230724,142500,12822219040,13960,13960,13970,13960,1840
20230724,142400,12796528890,13980,13970,13980,13960,7160
20230724,142300,12696554400,13970,13980,13980,13970,1358
20230724,142200,12677581720,13970,13980,13980,13970,336
20230724,142100,12672887000,13980,13970,13980,13970,397
20230724,142000,12667340410,13980,13970,13980,13970,566
20230724,141900,12659431980,13980,13970,13980,13970,728
20230724,141800,12649261250,13980,13980,13980,13970,913
20230724,141700,12636504190,13970,13970,13970,13960,2273
20230724,141600,12604750440,13970,13980,13980,13960,2505
20230724,141500,12569771710,13980,13970,13980,13970,617
20230724,141400,12561148740,13970,13970,13980,13970,681
20230724,141300,12551632180,13980,13980,13980,13970,1541
20230724,141200,12530096000,13980,13980,13980,13970,740
20230724,141100,12519754730,13980,13970,13980,13970,962
20230724,141000,12506310030,13970,13980,13980,13970,867
20230724,140900,12494194660,13980,13970,13980,13970,1008
20230724,140800,12480112680,13970,13980,13990,13970,475
20230724,140700,12473475190,13980,13990,13990,13980,1019
20230724,140600,12459227290,13980,13990,13990,13980,425
20230724,140500,12453284190,13990,13990,13990,13980,697
20230724,140400,12443536510,13980,13980,13990,13980,1210
20230724,140300,12426616110,13980,13990,13990,13980,1316
20230724,140200,12408210970,13990,13990,13990,13980,2450
20230724,140100,12373937420,13990,13990,13990,13980,687
20230724,140000,12364328340,13980,13980,13990,13980,2826
20230724,135900,12324798540,13990,13980,13990,13980,1016
20230724,135800,12310586490,13980,13980,13990,13980,1463
20230724,135700,12290122080,13980,13980,13990,13960,3945
20230724,135600,12234977500,13960,13980,13980,13960,1696
20230724,135500,12211284870,13970,13980,13980,13970,838
20230724,135400,12199574040,13980,13980,13980,13970,422
20230724,135300,12193675560,13970,13990,13990,13970,1738
20230724,135200,12169378590,13990,13990,13990,13970,751
20230724,135100,12158878260,13980,13980,13990,13970,2160
20230724,135000,12128681190,13990,13980,13990,13980,1191
20230724,134900,12112030110,13990,14000,14000,13970,1448
20230724,134800,12091782380,14010,14010,14010,14000,1241
20230724,134700,12074396840,14000,13970,14000,13970,3901
20230724,134600,12019866640,13970,13970,13970,13960,1222
20230724,134500,12002802800,13970,13940,13970,13940,8103
20230724,134400,11889731440,13940,13940,13950,13940,1425
20230724,134300,11869866450,13940,13950,13950,13940,2897
20230724,134200,11829470940,13950,13960,13960,13950,11680
20230724,134100,11666527310,13960,13960,13970,13960,3968
20230724,134000,11611132350,13960,13970,13980,13960,2653
20230724,133900,11574069420,13980,14020,14020,13980,3011
20230724,133800,11531920780,14020,14030,14030,14020,697
20230724,133700,11522147010,14020,14010,14020,14000,1647
20230724,133600,11499073330,14010,14020,14030,13980,2320
20230724,133500,11466601910,14020,13990,14020,13990,2215
20230724,133400,11435587180,13990,14000,14010,13990,259
20230724,133300,11431961340,14000,14000,14010,14000,1698
20230724,133200,11408184780,13990,13980,13990,13970,2444
20230724,133100,11374007720,13990,14000,14000,13980,1201
20230724,133000,11357211000,14000,13980,14000,13980,1067
20230724,132900,11342285010,13990,13990,13990,13980,748
20230724,132800,11331825800,13990,13990,14000,13990,525
20230724,132700,11324477950,14000,13990,14000,13980,1662
20230724,132600,11301230320,13990,14000,14000,13980,1689
20230724,132500,11277600860,14000,14010,14010,13990,1346
20230724,132400,11258757420,14000,14010,14010,14000,778
20230724,132300,11247863970,14010,14010,14010,14000,363
20230724,132200,11242781040,14020,14010,14020,14010,1538
20230724,132100,11221232940,14020,14030,14030,14010,765
20230724,132000,11210511950,14020,14020,14020,14020,274
20230724,131900,11206670470,14010,14030,14030,14010,218
20230724,131800,11203613940,14020,14010,14020,14000,2391
20230724,131700,11170118270,14010,14010,14010,14000,560
20230724,131600,11162276420,14010,14010,14010,14000,938
20230724,131500,11149138530,14010,14000,14010,14000,264
20230724,131400,11145442320,14010,14000,14010,14000,1445
20230724,131300,11125203440,14000,14000,14010,14000,1169
20230724,131200,11108835350,14000,14020,14020,14000,1470
20230724,131100,11088235690,14010,14020,14020,14010,1292
20230724,131000,11070129060,14020,14010,14020,14010,1093
20230724,130900,11054811140,14010,14020,14020,14010,498
20230724,130800,11047830170,14010,14010,14020,14010,438
20230724,130700,11041691960,14010,14030,14040,14010,600
20230724,130600,11033277870,14030,13980,14030,13980,6212
20230724,130500,10946305590,13980,13980,13990,13970,4231
20230724,130400,10887148130,13970,13980,13980,13970,1190
20230724,130300,10870522360,13980,13970,13980,13970,562
20230724,130200,10862670250,13980,13980,13980,13970,562
20230724,130100,10854817310,13980,13980,13980,13970,1697
20230724,130000,10831098160,13980,13970,13980,13970,753
20230724,125900,10820574580,13980,13970,13980,13970,845
20230724,125800,10808763630,13980,13990,13990,13970,627
20230724,125700,10799999670,13990,14000,14000,13980,513
20230724,125600,10792822090,14000,14000,14000,13990,154
20230724,125500,10790666970,13990,13990,14000,13980,750
20230724,125400,10780174330,13990,13990,14000,13980,1132
20230724,125300,10764338270,13990,13980,13990,13970,712
20230724,125200,10754385310,13960,13940,13970,13940,3430
20230724,125100,10706517840,13950,13930,13950,13930,1696
20230724,125000,10682877800,13940,13940,13940,13940,120
20230724,124900,10681205000,13940,13910,13940,13900,3969
20230724,124800,10625990780,13910,13910,13910,13900,2701
20230724,124700,10588435090,13910,13920,13920,13900,9005
20230724,124600,10463165960,13920,13930,13930,13910,3970
20230724,124500,10407908680,13930,13930,13940,13930,761
20230724,124400,10397306830,13930,13940,13940,13930,1604
20230724,124300,10374952550,13950,13950,13950,13940,5516
20230724,124200,10298025400,13940,13960,13960,13940,10695
20230724,124100,10148835260,13960,13960,13960,13950,1169
20230724,124000,10132522000,13950,13950,13960,13950,396
20230724,123900,10126995780,13950,13960,13960,13950,4167
20230724,123800,10068835070,13960,13970,13970,13960,1650
20230724,123700,10045800140,13960,13970,13970,13960,4640
20230724,123600,9981009050,13970,13980,13990,13970,962
20230724,123500,9967563160,13980,13990,13990,13980,3227
20230724,123400,9922442170,13990,14000,14010,13980,30477
20230724,123300,9495801820,14000,14010,14010,14000,609
20230724,123200,9487273930,14000,14010,14010,14000,508
20230724,123100,9480159400,14010,14000,14010,14000,358
20230724,123000,9475145350,14000,14010,14010,14000,910
20230724,122900,9462401750,14000,14010,14020,14000,653
20230724,122800,9453253560,14010,14010,14020,14010,3581
20230724,122700,9403082630,14010,14020,14020,14010,542
20230724,122600,9395487310,14020,14020,14020,14010,212
20230724,122500,9392516130,14010,14010,14020,14010,1556
20230724,122400,9370714480,14010,14020,14020,14010,221
20230724,122300,9367618000,14010,14010,14020,14010,1228
20230724,122200,9350413320,14010,14010,14010,14000,1667
20230724,122100,9327061160,14010,14010,14020,14000,3519
20230724,122000,9277779220,14020,14010,14020,14010,833
20230724,121900,9266102830,14010,14020,14020,14010,638
20230724,121800,9257162410,14020,14020,14020,14010,865
20230724,121700,9245041580,14020,14010,14020,14010,528
20230724,121600,9237644070,14020,14010,14020,14010,1619
20230724,121500,9214961390,14010,14010,14020,14010,781
20230724,121400,9204018090,14010,14020,14020,14010,979
20230724,121300,9190299330,14020,14010,14020,14010,929
20230724,121200,9177278030,14010,14010,14020,14010,672
20230724,121100,9167862770,14020,14010,14020,14010,1892
20230724,121000,9141351660,14010,14010,14020,14010,340
20230724,120900,9136587760,14020,14020,14020,14010,1138
20230724,120800,9120634370,14020,14020,14020,14010,873
20230724,120700,9108397450,14020,14010,14020,14010,538
20230724,120600,9100859160,14010,14020,14020,14010,268
20230724,120500,9097102870,14020,14020,14020,14010,543
20230724,120400,9089492650,14010,14020,14020,14010,710
20230724,120300,9079543150,14010,14020,14020,14010,565
20230724,120200,9071621920,14000,14000,14020,14000,5915
20230724,120100,8988796990,14010,14010,14020,14000,5160
20230724,120000,8916538960,14010,14010,14020,14000,1445
20230724,115900,8896294540,14010,14010,14010,14000,1443
20230724,115800,8876080950,14000,14010,14020,14000,3908
20230724,115700,8821338870,14010,14010,14020,14010,5163
20230724,115600,8749004840,14010,14010,14020,14010,5287
20230724,115500,8674931150,14020,14030,14030,14010,2188
20230724,115400,8644254240,14020,14030,14040,14020,2821
20230724,115300,8604681040,14030,14040,14040,14030,2001
20230724,115200,8576595720,14030,14040,14040,14030,391
20230724,115100,8571107480,14040,14040,14040,14030,1384
20230724,115000,8551677830,14040,14040,14050,14040,2598
20230724,114900,8515200450,14030,14040,14040,14030,771
20230724,114800,8504376690,14040,14020,14040,14020,4923
20230724,114700,8435303520,14020,14020,14030,14020,1000
20230724,114600,8421279640,14020,14040,14040,14020,7629
20230724,114500,8314275070,14040,14050,14060,14040,3305
20230724,114400,8267866580,14050,14060,14060,14050,4487
20230724,114300,8204820560,14060,14050,14060,14050,867
20230724,114200,8192635620,14060,14060,14060,14050,2766
20230724,114100,8153753560,14070,14060,14070,14060,1567
20230724,114000,8131715960,14060,14060,14070,14060,931
20230724,113900,8118624680,14060,14060,14070,14060,1394
20230724,113800,8099024630,14060,14070,14070,14060,1804
20230724,113700,8073647310,14070,14060,14070,14060,3044
20230724,113600,8030820850,14070,14070,14070,14060,408
20230724,113500,8025082440,14060,14080,14080,14060,2100
20230724,113400,7995536460,14080,14090,14090,14070,908
20230724,113300,7982752650,14090,14090,14090,14080,573
20230724,113200,7974683330,14090,14080,14090,14080,308
20230724,113100,7970344960,14090,14080,14090,14080,1303
20230724,113000,7951993480,14080,14090,14090,14070,1964
20230724,112900,7924333860,14090,14080,14090,14080,278
20230724,112800,7920418220,14080,14090,14100,14080,1099
20230724,112700,7904931640,14090,14060,14100,14060,1421
20230724,112600,7884917360,14070,14050,14080,14050,30949
20230724,112500,7450059110,14050,14070,14070,14040,6436
20230724,112400,7359586400,14070,14070,14070,14060,876
20230724,112300,7347263020,14060,14070,14070,14060,2130
20230724,112200,7317304460,14070,14070,14080,14060,2840
20230724,112100,7277350220,14070,14070,14070,14060,1638
20230724,112000,7254308740,14070,14080,14080,14050,1988
20230724,111900,7226354990,14070,14090,14100,14070,4277
20230724,111800,7166138600,14090,14120,14120,14090,9676
20230724,111700,7029719150,14110,14120,14120,14110,2003
20230724,111600,7001450650,14120,14120,14120,14110,1605
20230724,111500,6978801430,14120,14120,14120,14110,1313
20230724,111400,6960271000,14120,14130,14130,14110,955
20230724,111300,6946789270,14130,14100,14200,14100,7404
20230724,111200,6842173570,14100,14110,14110,14100,3061
20230724,111100,6799009730,14110,14110,14110,14100,1096
20230724,111000,6783552490,14100,14110,14110,14100,1777
20230724,110900,6758490500,14100,14110,14110,14100,1741
20230724,110800,6733932360,14110,14110,14110,14100,1686
20230724,110700,6710146050,14110,14130,14130,14100,12187
20230724,110600,6538077880,14130,14140,14140,14130,485
20230724,110500,6531224090,14140,14140,14140,14130,1160
20230724,110400,6514824220,14140,14140,14150,14140,3705
20230724,110300,6462429630,14150,14160,14160,14140,1584
20230724,110200,6440014980,14160,14150,14160,14140,2710
20230724,110100,6401668570,14150,14150,14150,14140,1215
20230724,110000,6384486610,14150,14160,14160,14130,6830
20230724,105900,6287903700,14150,14160,14170,14150,1329
20230724,105800,6269088020,14160,14160,14170,14150,1378
20230724,105700,6249575280,14170,14160,14170,14160,1080
20230724,105600,6234277260,14160,14150,14160,14150,4731
20230724,105500,6167301920,14150,14170,14170,14150,881
20230724,105400,6154826110,14160,14160,14170,14160,2414
20230724,105300,6120643820,14160,14170,14180,14160,3045
20230724,105200,6077503110,14170,14190,14190,14170,2304
20230724,105100,6044832220,14190,14190,14200,14180,761
20230724,105000,6034032750,14190,14200,14200,14190,1505
20230724,104900,6012672000,14190,14200,14200,14190,1387
20230724,104800,5992979380,14200,14210,14210,14200,537
20230724,104700,5985352460,14210,14210,14210,14200,1378
20230724,104600,5965780540,14210,14230,14230,14200,2039
20230724,104500,5936795390,14230,14230,14240,14220,2671
20230724,104400,5898788220,14240,14240,14240,14230,787
20230724,104300,5887583470,14230,14260,14260,14230,2500
20230724,104200,5851980200,14260,14280,14280,14250,1005
20230724,104100,5837641890,14280,14300,14310,14280,1320
20230724,104000,5818782000,14300,14310,14310,14250,1906
20230724,103900,5791545480,14300,14290,14310,14290,7025
20230724,103800,5691060570,14280,14260,14310,14250,9751
20230724,103700,5551742400,14260,14280,14280,14250,4240
20230724,103600,5491264810,14280,14290,14290,14270,2436
20230724,103500,5456475310,14280,14260,14280,14240,1899
20230724,103400,5429397530,14260,14250,14290,14250,1374
20230724,103300,5409787660,14240,14220,14250,14210,1977
20230724,103200,5381665410,14220,14230,14230,14220,1790
20230724,103100,5356200670,14230,14170,14230,14170,4127
20230724,103000,5297622530,14180,14200,14200,14160,1675
20230724,102900,5273890990,14200,14180,14200,14150,3891
20230724,102800,5218753060,14170,14150,14190,14140,5264
20230724,102700,5144203180,14150,14150,14150,14140,1783
20230724,102600,5118982330,14150,14140,14160,14130,8646
20230724,102500,4996747160,14130,14140,14140,14130,1630
20230724,102400,4973705800,14140,14140,14140,14130,1512
20230724,102300,4952334070,14140,14150,14150,14130,8952
20230724,102200,4825744580,14150,14150,14160,14150,2398
20230724,102100,4791805890,14150,14170,14180,14150,7654
20230724,102000,4683393870,14170,14210,14210,14170,4915
20230724,101900,4613621480,14210,14200,14210,14200,762
20230724,101800,4602798080,14210,14210,14210,14200,1104
20230724,101700,4587113250,14210,14200,14210,14200,983
20230724,101600,4573152400,14200,14170,14200,14160,3679
20230724,101500,4520990290,14170,14170,14170,14160,3559
20230724,101400,4470560960,14170,14170,14180,14170,1841
20230724,101300,4444469760,14180,14200,14200,14170,5303
20230724,101200,4369263590,14210,14200,14210,14200,217
20230724,101100,4366181060,14200,14210,14210,14200,1144
20230724,101000,4349926860,14210,14200,14210,14190,1395
20230724,100900,4330118120,14200,14210,14210,14200,781
20230724,100800,4319027270,14200,14210,14210,14200,1886
20230724,100700,4292236840,14190,14210,14210,14180,4716
20230724,100600,4225303190,14210,14200,14210,14200,1639
20230724,100500,4202021790,14200,14170,14200,14170,2698
20230724,100400,4163741610,14170,14180,14200,14150,35846
20230724,100300,3655819720,14180,14210,14220,14180,8775
20230724,100200,3531252980,14220,14240,14250,14210,6993
20230724,100100,3431776160,14250,14260,14260,14230,13073
20230724,100000,3245578270,14260,14270,14280,14260,2963
20230724,095900,3203308640,14270,14280,14290,14270,3153
20230724,095800,3158295390,14290,14290,14300,14280,6667
20230724,095700,3063041290,14290,14300,14300,14290,499
20230724,095600,3055909460,14300,14290,14300,14290,1347
20230724,095500,3036659380,14290,14290,14300,14290,1185
20230724,095400,3019719660,14300,14300,14300,14290,2117
20230724,095300,2989465530,14300,14300,14300,14290,2431
20230724,095200,2954710760,14300,14300,14300,14290,3784
20230724,095100,2900634160,14300,14310,14310,14300,9324
20230724,095000,2767266520,14320,14340,14350,14310,6867
20230724,094900,2668868220,14340,14350,14350,14340,752
20230724,094800,2658082250,14350,14370,14380,14340,6440
20230724,094700,2565648260,14370,14380,14380,14370,4220
20230724,094600,2504990430,14380,14390,14390,14380,1593
20230724,094500,2482081100,14390,14390,14390,14380,2606
20230724,094400,2444583070,14380,14390,14390,14380,1571
20230724,094300,2421991430,14390,14390,14390,14380,392
20230724,094200,2416352250,14390,14390,14390,14380,739
20230724,094100,2405721090,14390,14390,14390,14380,356
20230724,094000,2400599480,14390,14390,14390,14380,534
20230724,093900,2392917280,14380,14440,14440,14380,2458
20230724,093800,2357507060,14430,14440,14460,14430,3234
20230724,093700,2310790260,14450,14450,14450,14440,1080
20230724,093600,2295186510,14450,14500,14500,14440,4613
20230724,093500,2228491400,14490,14520,14520,14490,897
20230724,093400,2215478850,14520,14520,14530,14470,1526
20230724,093300,2193349580,14520,14550,14550,14510,2526
20230724,093200,2156646010,14550,14550,14560,14540,8643
20230724,093100,2030893110,14540,14470,14570,14450,8739
20230724,093000,1904012140,14470,14440,14480,14440,1347
20230724,092900,1884538840,14440,14370,14440,14370,2590
20230724,092800,1847275920,14360,14340,14370,14340,4906
20230724,092700,1776863610,14340,14340,14340,14330,461
20230724,092600,1770255630,14330,14340,14340,14330,1587
20230724,092500,1747499490,14330,14340,14350,14330,1425
20230724,092400,1727062980,14350,14370,14370,14340,1203
20230724,092300,1709792040,14370,14340,14370,14340,863
20230724,092200,1697401600,14340,14320,14340,14320,3397
20230724,092100,1648742460,14320,14330,14330,14310,1303
20230724,092000,1630086930,14320,14290,14340,14290,8511
20230724,091900,1508331090,14290,14310,14310,14290,3345
20230724,091800,1460512410,14300,14310,14330,14300,5768
20230724,091700,1377979510,14320,14320,14320,14310,3244
20230724,091600,1331540110,14310,14330,14340,14310,4382
20230724,091500,1268768630,14330,14370,14370,14330,2841
20230724,091400,1228005160,14360,14380,14390,14360,1731
20230724,091300,1203123750,14380,14380,14400,14370,3719
20230724,091200,1149635470,14380,14350,14380,14350,2053
20230724,091100,1120145170,14340,14320,14390,14320,13495
20230724,091000,926631970,14320,14350,14360,14320,4457
20230724,090900,862710710,14350,14360,14360,14350,2285
20230724,090800,829913290,14350,14390,14390,14350,8412
20230724,090700,709054130,14390,14410,14410,14390,8111
20230724,090600,592257130,14400,14430,14430,14400,5878
20230724,090500,507525660,14420,14440,14440,14420,3516
20230724,090400,456801110,14440,14450,14470,14440,5152
20230724,090300,382350040,14450,14480,14480,14450,4373
20230724,090200,319096680,14470,14450,14520,14450,3931
20230724,090100,262170910,14470,14500,14500,14440,7114
20230724,090000,159271190,14510,14520,14530,14500,10682