KissMeData/091990/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194200,57453087500,64100,64100,64100,64100,15835
20230724,194100,57453087500,64100,64100,64100,64100,0
20230724,194000,57453087500,64100,64100,64100,64100,0
20230724,193900,57453087500,64100,64100,64100,64100,0
20230724,193800,57453087500,64100,64100,64100,64100,0
20230724,193700,57453087500,64100,64100,64100,64100,0
20230724,193600,57453087500,64100,64100,64100,64100,0
20230724,193500,57453087500,64100,64100,64100,64100,0
20230724,193400,57453087500,64100,64100,64100,64100,0
20230724,193300,57453087500,64100,64100,64100,64100,0
20230724,193200,57453087500,64100,64100,64100,64100,0
20230724,193100,57453087500,64100,64100,64100,64100,0
20230724,193000,57453087500,64100,64100,64100,64100,0
20230724,192900,57453087500,64100,64100,64100,64100,0
20230724,192800,57453087500,64100,64100,64100,64100,0
20230724,192700,57453087500,64100,64100,64100,64100,0
20230724,192600,57453087500,64100,64100,64100,64100,0
20230724,192500,57453087500,64100,64100,64100,64100,0
20230724,192400,57453087500,64100,64100,64100,64100,0
20230724,192300,57453087500,64100,64100,64100,64100,0
20230724,192200,57453087500,64100,64100,64100,64100,0
20230724,192100,57453087500,64100,64100,64100,64100,0
20230724,192000,57453087500,64100,64100,64100,64100,0
20230724,191900,57453087500,64100,64100,64100,64100,0
20230724,191800,57453087500,64100,64100,64100,64100,0
20230724,191700,57453087500,64100,64100,64100,64100,0
20230724,191600,57453087500,64100,64100,64100,64100,0
20230724,191500,57453087500,64100,64100,64100,64100,0
20230724,191400,57453087500,64100,64100,64100,64100,0
20230724,191300,57453087500,64100,64100,64100,64100,0
20230724,191200,57453087500,64100,64100,64100,64100,15835
20230724,191100,57453087500,64100,64100,64100,64100,0
20230724,191000,57453087500,64100,64100,64100,64100,0
20230724,190900,57453087500,64100,64100,64100,64100,0
20230724,190800,57453087500,64100,64100,64100,64100,0
20230724,190700,57453087500,64100,64100,64100,64100,0
20230724,190600,57453087500,64100,64100,64100,64100,0
20230724,190500,57453087500,64100,64100,64100,64100,0
20230724,190400,57453087500,64100,64100,64100,64100,0
20230724,190300,57453087500,64100,64100,64100,64100,0
20230724,190200,57453087500,64100,64100,64100,64100,0
20230724,190100,57453087500,64100,64100,64100,64100,0
20230724,190000,57453087500,64100,64100,64100,64100,0
20230724,185900,57453087500,64100,64100,64100,64100,0
20230724,185800,57453087500,64100,64100,64100,64100,0
20230724,185700,57453087500,64100,64100,64100,64100,0
20230724,185600,57453087500,64100,64100,64100,64100,0
20230724,185500,57453087500,64100,64100,64100,64100,0
20230724,185400,57453087500,64100,64100,64100,64100,0
20230724,185300,57453087500,64100,64100,64100,64100,0
20230724,185200,57453087500,64100,64100,64100,64100,0
20230724,185100,57453087500,64100,64100,64100,64100,0
20230724,185000,57453087500,64100,64100,64100,64100,0
20230724,184900,57453087500,64100,64100,64100,64100,0
20230724,184800,57453087500,64100,64100,64100,64100,0
20230724,184700,57453087500,64100,64100,64100,64100,0
20230724,184600,57453087500,64100,64100,64100,64100,0
20230724,184500,57453087500,64100,64100,64100,64100,0
20230724,184400,57453087500,64100,64100,64100,64100,0
20230724,184300,57453087500,64100,64100,64100,64100,0
20230724,184200,57453087500,64100,64100,64100,64100,15835
20230724,184100,57453087500,64100,64100,64100,64100,0
20230724,184000,57453087500,64100,64100,64100,64100,0
20230724,183900,57453087500,64100,64100,64100,64100,0
20230724,183800,57453087500,64100,64100,64100,64100,0
20230724,183700,57453087500,64100,64100,64100,64100,0
20230724,183600,57453087500,64100,64100,64100,64100,0
20230724,183500,57453087500,64100,64100,64100,64100,0
20230724,183400,57453087500,64100,64100,64100,64100,0
20230724,183300,57453087500,64100,64100,64100,64100,0
20230724,183200,57453087500,64100,64100,64100,64100,0
20230724,183100,57453087500,64100,64100,64100,64100,0
20230724,183000,57453087500,64100,64100,64100,64100,0
20230724,182900,57453087500,64100,64100,64100,64100,0
20230724,182800,57453087500,64100,64100,64100,64100,0
20230724,182700,57453087500,64100,64100,64100,64100,0
20230724,182600,57453087500,64100,64100,64100,64100,0
20230724,182500,57453087500,64100,64100,64100,64100,0
20230724,182400,57453087500,64100,64100,64100,64100,0
20230724,182300,57453087500,64100,64100,64100,64100,0
20230724,182200,57453087500,64100,64100,64100,64100,0
20230724,182100,57453087500,64100,64100,64100,64100,0
20230724,182000,57453087500,64100,64100,64100,64100,0
20230724,181900,57453087500,64100,64100,64100,64100,0
20230724,181800,57453087500,64100,64100,64100,64100,0
20230724,181700,57453087500,64100,64100,64100,64100,0
20230724,181600,57453087500,64100,64100,64100,64100,0
20230724,181500,57453087500,64100,64100,64100,64100,0
20230724,181400,57453087500,64100,64100,64100,64100,0
20230724,181300,57453087500,64100,64100,64100,64100,0
20230724,181200,57453087500,64100,64100,64100,64100,15835
20230724,181100,57453087500,64100,64100,64100,64100,0
20230724,181000,57453087500,64100,64100,64100,64100,0
20230724,180900,57453087500,64100,64100,64100,64100,0
20230724,180800,57453087500,64100,64100,64100,64100,0
20230724,180700,57453087500,64100,64100,64100,64100,0
20230724,180600,57453087500,64100,64100,64100,64100,0
20230724,180500,57453087500,64100,64100,64100,64100,0
20230724,180400,57453087500,64100,64100,64100,64100,0
20230724,180300,57453087500,64100,64100,64100,64100,0
20230724,180200,57453087500,64100,64100,64100,64100,0
20230724,180100,57453087500,64100,64100,64100,64100,0
20230724,180000,57453087500,64100,64100,64100,64100,0
20230724,175900,57453087500,64100,64100,64100,64100,0
20230724,175800,57453087500,64100,64100,64100,64100,0
20230724,175700,57453087500,64100,64100,64100,64100,0
20230724,175600,57453087500,64100,64100,64100,64100,0
20230724,175500,57453087500,64100,64100,64100,64100,0
20230724,175400,57453087500,64100,64100,64100,64100,0
20230724,175300,57453087500,64100,64100,64100,64100,0
20230724,175200,57453087500,64100,64100,64100,64100,0
20230724,175100,57453087500,64100,64100,64100,64100,0
20230724,175000,57453087500,64100,64100,64100,64100,0
20230724,174900,57453087500,64100,64100,64100,64100,0
20230724,174800,57453087500,64100,64100,64100,64100,0
20230724,174700,57453087500,64100,64100,64100,64100,0
20230724,174600,57453087500,64100,64100,64100,64100,0
20230724,174500,57453087500,64100,64100,64100,64100,0
20230724,174400,57453087500,64100,64100,64100,64100,0
20230724,174300,57453087500,64100,64100,64100,64100,0
20230724,174200,57453087500,64100,64100,64100,64100,15835
20230724,174100,57453087500,64100,64100,64100,64100,0
20230724,174000,57453087500,64100,64100,64100,64100,0
20230724,173900,57453087500,64100,64100,64100,64100,0
20230724,173800,57453087500,64100,64100,64100,64100,0
20230724,173700,57453087500,64100,64100,64100,64100,0
20230724,173600,57453087500,64100,64100,64100,64100,0
20230724,173500,57453087500,64100,64100,64100,64100,0
20230724,173400,57453087500,64100,64100,64100,64100,0
20230724,173300,57453087500,64100,64100,64100,64100,0
20230724,173200,57453087500,64100,64100,64100,64100,0
20230724,173100,57453087500,64100,64100,64100,64100,0
20230724,173000,57453087500,64100,64100,64100,64100,0
20230724,172900,57453087500,64100,64100,64100,64100,0
20230724,172800,57453087500,64100,64100,64100,64100,0
20230724,172700,57453087500,64100,64100,64100,64100,0
20230724,172600,57453087500,64100,64100,64100,64100,0
20230724,172500,57453087500,64100,64100,64100,64100,0
20230724,172400,57453087500,64100,64100,64100,64100,0
20230724,172300,57453087500,64100,64100,64100,64100,0
20230724,172200,57453087500,64100,64100,64100,64100,0
20230724,172100,57453087500,64100,64100,64100,64100,0
20230724,172000,57453087500,64100,64100,64100,64100,0
20230724,171900,57453087500,64100,64100,64100,64100,0
20230724,171800,57453087500,64100,64100,64100,64100,0
20230724,171700,57453087500,64100,64100,64100,64100,0
20230724,171600,57453087500,64100,64100,64100,64100,0
20230724,171500,57453087500,64100,64100,64100,64100,0
20230724,171400,57453087500,64100,64100,64100,64100,0
20230724,171300,57453087500,64100,64100,64100,64100,0
20230724,171200,57453087500,64100,64100,64100,64100,15835
20230724,171100,57453087500,64100,64100,64100,64100,0
20230724,171000,57453087500,64100,64100,64100,64100,0
20230724,170900,57453087500,64100,64100,64100,64100,0
20230724,170800,57453087500,64100,64100,64100,64100,0
20230724,170700,57453087500,64100,64100,64100,64100,0
20230724,170600,57453087500,64100,64100,64100,64100,0
20230724,170500,57453087500,64100,64100,64100,64100,0
20230724,170400,57453087500,64100,64100,64100,64100,0
20230724,170300,57453087500,64100,64100,64100,64100,0
20230724,170200,57453087500,64100,64100,64100,64100,0
20230724,170100,57453087500,64100,64100,64100,64100,0
20230724,170000,57453087500,64100,64100,64100,64100,0
20230724,165900,57453087500,64100,64100,64100,64100,0
20230724,165800,57453087500,64100,64100,64100,64100,0
20230724,165700,57453087500,64100,64100,64100,64100,0
20230724,165600,57453087500,64100,64100,64100,64100,0
20230724,165500,57453087500,64100,64100,64100,64100,0
20230724,165400,57453087500,64100,64100,64100,64100,0
20230724,165300,57453087500,64100,64100,64100,64100,0
20230724,165200,57453087500,64100,64100,64100,64100,0
20230724,165100,57453087500,64100,64100,64100,64100,0
20230724,165000,57453087500,64100,64100,64100,64100,0
20230724,164900,57453087500,64100,64100,64100,64100,0
20230724,164800,57453087500,64100,64100,64100,64100,0
20230724,164700,57453087500,64100,64100,64100,64100,0
20230724,164600,57453087500,64100,64100,64100,64100,0
20230724,164500,57453087500,64100,64100,64100,64100,0
20230724,164400,57453087500,64100,64100,64100,64100,0
20230724,164300,57453087500,64100,64100,64100,64100,0
20230724,164200,57453087500,64100,64100,64100,64100,15835
20230724,164100,57453087500,64100,64100,64100,64100,0
20230724,164000,57453087500,64100,64100,64100,64100,0
20230724,163900,57453087500,64100,64100,64100,64100,0
20230724,163800,57453087500,64100,64100,64100,64100,0
20230724,163700,57453087500,64100,64100,64100,64100,0
20230724,163600,57453087500,64100,64100,64100,64100,0
20230724,163500,57453087500,64100,64100,64100,64100,0
20230724,163400,57453087500,64100,64100,64100,64100,0
20230724,163300,57453087500,64100,64100,64100,64100,0
20230724,163200,57453087500,64100,64100,64100,64100,0
20230724,163100,57453087500,64100,64100,64100,64100,0
20230724,163000,57453087500,64100,64100,64100,64100,0
20230724,162900,57453087500,64100,64100,64100,64100,0
20230724,162800,57453087500,64100,64100,64100,64100,0
20230724,162700,57453087500,64100,64100,64100,64100,0
20230724,162600,57453087500,64100,64100,64100,64100,0
20230724,162500,57453087500,64100,64100,64100,64100,0
20230724,162400,57453087500,64100,64100,64100,64100,0
20230724,162300,57453087500,64100,64100,64100,64100,0
20230724,162200,57453087500,64100,64100,64100,64100,0
20230724,162100,57453087500,64100,64100,64100,64100,0
20230724,162000,57453087500,64100,64100,64100,64100,0
20230724,161900,57453087500,64100,64100,64100,64100,0
20230724,161800,57453087500,64100,64100,64100,64100,0
20230724,161700,57453087500,64100,64100,64100,64100,0
20230724,161600,57453087500,64100,64100,64100,64100,0
20230724,161500,57453087500,64100,64100,64100,64100,0
20230724,161400,57453087500,64100,64100,64100,64100,0
20230724,161300,57453087500,64100,64100,64100,64100,0
20230724,161200,57453087500,64100,64100,64100,64100,15835
20230724,161100,57453087500,64100,64100,64100,64100,0
20230724,161000,57453087500,64100,64100,64100,64100,0
20230724,160900,57453087500,64100,64100,64100,64100,0
20230724,160800,57453087500,64100,64100,64100,64100,0
20230724,160700,57453087500,64100,64100,64100,64100,0
20230724,160600,57453087500,64100,64100,64100,64100,0
20230724,160500,57453087500,64100,64100,64100,64100,0
20230724,160400,57453087500,64100,64100,64100,64100,0
20230724,160300,57453087500,64100,64100,64100,64100,0
20230724,160200,57453087500,64100,64100,64100,64100,0
20230724,160100,57453087500,64100,64100,64100,64100,0
20230724,160000,57453087500,64100,64100,64100,64100,0
20230724,155900,57453087500,64100,64100,64100,64100,0
20230724,155800,57453087500,64100,64100,64100,64100,0
20230724,155700,57453087500,64100,64100,64100,64100,0
20230724,155600,57453087500,64100,64100,64100,64100,0
20230724,155500,57453087500,64100,64100,64100,64100,0
20230724,155400,57453087500,64100,64100,64100,64100,0
20230724,155300,57453087500,64100,64100,64100,64100,0
20230724,155200,57453087500,64100,64100,64100,64100,0
20230724,155100,57453087500,64100,64100,64100,64100,0
20230724,155000,57453087500,64100,64100,64100,64100,0
20230724,154900,57453087500,64100,64100,64100,64100,0
20230724,154800,57453087500,64100,64100,64100,64100,0
20230724,154700,57453087500,64100,64100,64100,64100,0
20230724,154600,57453087500,64100,64100,64100,64100,0
20230724,154500,57453087500,64100,64100,64100,64100,0
20230724,154400,57453087500,64100,64100,64100,64100,0
20230724,154300,57453087500,64100,64100,64100,64100,0
20230724,154200,57453087500,64100,64100,64100,64100,15835
20230724,154100,57453087500,64100,64100,64100,64100,0
20230724,154000,57453087500,64100,64100,64100,64100,0
20230724,153900,57453087500,64100,64100,64100,64100,0
20230724,153800,57453087500,64100,64100,64100,64100,0
20230724,153700,57453087500,64100,64100,64100,64100,0
20230724,153600,57453087500,64100,64100,64100,64100,0
20230724,153500,57453087500,64100,64100,64100,64100,0
20230724,153400,57453087500,64100,64100,64100,64100,0
20230724,153300,57453087500,64100,64100,64100,64100,0
20230724,153200,57453087500,64100,64100,64100,64100,0
20230724,153100,57453087500,64100,64100,64100,64100,0
20230724,153000,57453087500,64100,64100,64100,64100,15835
20230724,152900,56438064000,64100,64100,64100,64100,0
20230724,152800,56438064000,64100,64100,64100,64100,0
20230724,152700,56438064000,64100,64100,64100,64100,0
20230724,152600,56438064000,64100,64100,64100,64100,0
20230724,152500,56438064000,64100,64100,64100,64100,0
20230724,152400,56438064000,64100,64100,64100,64100,0
20230724,152300,56438064000,64100,64100,64100,64100,0
20230724,152200,56438064000,64100,64100,64100,64100,0
20230724,152100,56438064000,64100,64100,64100,64100,0
20230724,152000,56438064000,64100,64100,64100,64100,0
20230724,151900,56438064000,64100,64100,64200,64100,1561
20230724,151800,56337926600,64200,64300,64300,64100,778
20230724,151700,56287971000,64300,64200,64300,64200,6136
20230724,151600,55894034200,64200,64200,64200,64000,3235
20230724,151500,55686619300,64100,64100,64200,64100,2855
20230724,151400,55503609300,64000,64200,64200,64000,3755
20230724,151300,55262922100,64200,64200,64200,64100,714
20230724,151200,55217139800,64100,64100,64200,64100,830
20230724,151100,55163911900,64200,64100,64200,64000,1428
20230724,151000,55072380500,64100,64100,64200,64100,604
20230724,150900,55033654500,64100,64200,64200,64000,1757
20230724,150800,54921042400,64200,64200,64200,64100,1327
20230724,150700,54835911800,64200,64100,64200,64100,799
20230724,150600,54784657700,64200,64100,64200,64000,2697
20230724,150500,54611754200,64100,64000,64100,64000,291
20230724,150400,54593116400,64000,64000,64100,64000,1098
20230724,150300,54522811100,64100,64100,64100,63900,4400
20230724,150200,54241332200,64000,64000,64100,64000,1213
20230724,150100,54163690300,64100,64100,64100,64000,1486
20230724,150000,54068528400,63900,64000,64200,63900,4899
20230724,145900,53754710500,63900,63900,64000,63900,2582
20230724,145800,53589618300,64000,63900,64000,63900,596
20230724,145700,53551510800,63900,64000,64000,63900,2407
20230724,145600,53397527100,64000,64000,64000,63900,542
20230724,145500,53362884700,63900,63900,64000,63900,2496
20230724,145400,53203385800,63900,63900,64000,63900,980
20230724,145300,53140730000,64000,64100,64100,63900,1993
20230724,145200,53013225700,64000,64100,64100,64000,738
20230724,145100,52965945300,64100,64100,64200,64000,1034
20230724,145000,52899675900,64100,64100,64200,64100,1639
20230724,144900,52794603300,64000,64100,64200,64000,583
20230724,144800,52757220400,64200,64100,64200,64000,936
20230724,144700,52697235800,64100,64100,64200,64000,451
20230724,144600,52668353200,64100,64100,64200,64000,961
20230724,144500,52606789600,64100,64100,64200,64000,853
20230724,144400,52552140400,64100,64100,64100,64000,568
20230724,144300,52515770500,64100,64000,64100,64000,845
20230724,144200,52461678400,64100,64100,64200,64000,592
20230724,144100,52423726600,64100,64100,64200,64100,905
20230724,144000,52365704700,64000,64100,64200,64000,708
20230724,143900,52320345900,64200,64000,64200,64000,1477
20230724,143800,52225695300,64100,64100,64100,64000,810
20230724,143700,52173845600,64100,64100,64100,64000,508
20230724,143600,52141311600,64100,64200,64200,64000,923
20230724,143500,52082130500,64200,64200,64300,64200,2072
20230724,143400,51949004300,64100,64100,64200,64000,675
20230724,143300,51905729100,64200,64200,64300,64100,628
20230724,143200,51865454800,64200,64100,64300,64100,1598
20230724,143100,51762899600,64200,64200,64300,64100,950
20230724,143000,51701909200,64200,64200,64300,64200,557
20230724,142900,51666138700,64300,64300,64300,64000,1163
20230724,142800,51591486600,64200,64300,64300,64200,585
20230724,142700,51553914400,64300,64200,64300,64200,694
20230724,142600,51509355300,64200,64200,64300,64000,1056
20230724,142500,51441573000,64300,64200,64300,64100,1265
20230724,142400,51360349300,64100,64300,64300,64100,1114
20230724,142300,51288835700,64300,64200,64300,64200,829
20230724,142200,51235570000,64200,64200,64300,64100,1726
20230724,142100,51124772500,64100,64200,64200,64100,906
20230724,142000,51066687200,64200,64300,64300,64100,910
20230724,141900,51008262800,64200,64100,64300,64100,782
20230724,141800,50958055700,64000,64100,64200,64000,2431
20230724,141700,50802144100,64100,64100,64200,64000,3839
20230724,141600,50556101200,64100,64000,64100,63900,2523
20230724,141500,50394664600,64000,63900,64100,63900,1067
20230724,141400,50326414400,63900,63900,64100,63900,626
20230724,141300,50286380300,63900,64100,64100,63900,2672
20230724,141200,50115201100,64100,63900,64100,63900,1270
20230724,141100,50033973700,64000,63900,64000,63800,1812
20230724,141000,49918211400,63900,63900,63900,63800,1047
20230724,140900,49851362100,64000,63900,64000,63800,1049
20230724,140800,49784332600,63900,63900,64000,63900,528
20230724,140700,49750578500,64000,64000,64000,63900,988
20230724,140600,49687435100,64000,64000,64100,63900,1201
20230724,140500,49610572400,64000,63900,64000,63900,717
20230724,140400,49564747200,63900,63900,64000,63800,1727
20230724,140300,49454424100,63900,64000,64000,63800,1030
20230724,140200,49388650500,63900,64000,64000,63900,1522
20230724,140100,49291384500,63900,63900,64000,63900,692
20230724,140000,49247141900,64000,64100,64100,63900,2422
20230724,135900,49092112700,64000,64100,64100,64000,501
20230724,135800,49060042700,64100,64000,64100,64000,780
20230724,135700,49010103100,64100,64000,64100,64000,187
20230724,135600,48998122500,64000,63900,64100,63900,2034
20230724,135500,48867949100,63800,63700,64000,63700,1929
20230724,135400,48744774700,63800,63900,63900,63700,1112
20230724,135300,48673819000,63900,64000,64000,63800,1147
20230724,135200,48600605000,64000,64000,64100,63800,1944
20230724,135100,48476245700,64100,64100,64300,63900,1444
20230724,135000,48383679700,64100,64000,64200,63900,2157
20230724,134900,48245702500,63900,64000,64000,63900,869
20230724,134800,48190129900,64000,64000,64100,63900,3804
20230724,134700,47946732700,63900,64000,64000,63900,640
20230724,134600,47905813500,64000,64000,64100,63800,1439
20230724,134500,47813794500,64000,63800,64000,63800,1786
20230724,134400,47699740300,63800,64100,64100,63800,3187
20230724,134300,47496164700,64000,64100,64200,64000,1741
20230724,134200,47384635800,64100,64300,64400,64000,3438
20230724,134100,47164004400,64300,64300,64500,63900,7511
20230724,134000,46681146100,64300,64400,64600,64300,8036
20230724,133900,46163258200,64500,64300,64700,64200,10752
20230724,133800,45469986600,64300,64000,64300,64000,3554
20230724,133700,45241694600,64000,64200,64300,64000,8475
20230724,133600,44697471600,64300,64300,64400,64200,4394
20230724,133500,44415057900,64200,63900,64200,63800,10272
20230724,133400,43757089500,63800,63700,64000,63600,8352
20230724,133300,43223731900,63700,63600,63800,63500,3703
20230724,133200,42987958100,63600,63400,63600,63300,2120
20230724,133100,42853450100,63400,63300,63400,63300,909
20230724,133000,42795862100,63400,63400,63400,63300,853
20230724,132900,42741849400,63400,63300,63400,63300,800
20230724,132800,42691191600,63300,63400,63400,63300,618
20230724,132700,42652051900,63400,63300,63400,63200,4113
20230724,132600,42391856100,63200,63300,63300,63200,1374
20230724,132500,42304977600,63300,63300,63300,63200,5226
20230724,132400,41974651300,63200,63300,63300,63200,904
20230724,132300,41917451500,63200,63400,63400,63200,7195
20230724,132200,41462053600,63400,63300,63400,63300,1268
20230724,132100,41381759700,63300,63400,63500,63300,1834
20230724,132000,41265635400,63300,63500,63500,63300,4737
20230724,131900,40965462000,63400,63500,63500,63400,517
20230724,131800,40932672300,63500,63400,63500,63400,823
20230724,131700,40880484900,63500,63500,63600,63400,1074
20230724,131600,40812345000,63500,63500,63600,63400,1607
20230724,131500,40710382300,63600,63500,63600,63400,1086
20230724,131400,40641411100,63500,63500,63500,63400,802
20230724,131300,40590510200,63500,63500,63500,63400,579
20230724,131200,40553778700,63400,63400,63600,63400,1907
20230724,131100,40432748300,63400,63600,63600,63400,1494
20230724,131000,40337922800,63600,63500,63600,63500,1446
20230724,130900,40246097900,63500,63600,63600,63400,1376
20230724,130800,40158769500,63500,63500,63500,63400,817
20230724,130700,40106907900,63400,63600,63600,63400,954
20230724,130600,40046390100,63500,63400,63500,63400,3376
20230724,130500,39832273200,63400,63500,63500,63400,493
20230724,130400,39801008900,63400,63500,63600,63400,1251
20230724,130300,39721607300,63500,63500,63500,63400,642
20230724,130200,39680892000,63500,63400,63500,63400,1745
20230724,130100,39570256700,63500,63500,63500,63400,155
20230724,130000,39560414500,63500,63500,63600,63400,1013
20230724,125900,39496162400,63500,63500,63600,63500,656
20230724,125800,39454504200,63500,63400,63500,63300,1332
20230724,125700,39369965800,63300,63500,63500,63300,1089
20230724,125600,39300930100,63400,63400,63500,63400,5570
20230724,125500,38947694600,63500,63400,63500,63400,623
20230724,125400,38908172600,63400,63500,63500,63400,1112
20230724,125300,38837612400,63500,63500,63500,63400,1025
20230724,125200,38772573800,63500,63500,63500,63400,1569
20230724,125100,38673029300,63400,63400,63500,63400,1705
20230724,125000,38564924100,63400,63600,63600,63400,361
20230724,124900,38541996300,63600,63500,63600,63500,1210
20230724,124800,38465145300,63500,63500,63600,63500,1165
20230724,124700,38391157300,63500,63500,63600,63500,496
20230724,124600,38359648800,63600,63500,63600,63500,570
20230724,124500,38323439100,63600,63600,63600,63500,2028
20230724,124400,38194591600,63600,63600,63600,63500,558
20230724,124300,38159152400,63600,63600,63600,63500,636
20230724,124200,38118751300,63600,63600,63600,63500,486
20230724,124100,38087883100,63600,63700,63700,63500,616
20230724,124000,38048713800,63700,63600,63700,63600,446
20230724,123900,38020337300,63700,63500,63700,63500,1622
20230724,123800,37917191700,63600,63600,63600,63500,260
20230724,123700,37900678000,63600,63600,63700,63500,632
20230724,123600,37860509300,63600,63600,63700,63500,1357
20230724,123500,37774215000,63500,63700,63700,63500,401
20230724,123400,37748715300,63700,63700,63700,63600,543
20230724,123300,37714169900,63600,63700,63700,63500,878
20230724,123200,37658322300,63700,63700,63800,63600,1062
20230724,123100,37590743200,63700,63800,63800,63700,1035
20230724,123000,37524764300,63700,63700,63700,63600,1026
20230724,122900,37459448300,63700,63600,63700,63500,3464
20230724,122800,37238952100,63600,63600,63700,63600,1496
20230724,122700,37143681800,63700,63700,63700,63600,1187
20230724,122600,37068174600,63600,63600,63700,63500,1991
20230724,122500,36941576500,63600,63500,63600,63500,331
20230724,122400,36920554700,63500,63600,63600,63400,617
20230724,122300,36881414900,63600,63700,63700,63400,1633
20230724,122200,36777735100,63500,63700,63700,63500,606
20230724,122100,36739201000,63600,63600,63700,63500,596
20230724,122000,36701322900,63600,63600,63700,63500,906
20230724,121900,36643725900,63500,63700,63700,63400,2220
20230724,121800,36502634900,63700,63600,63700,63500,1867
20230724,121700,36383899600,63500,63500,63600,63500,419
20230724,121600,36357289400,63500,63500,63600,63500,775
20230724,121500,36308065300,63500,63500,63600,63500,1160
20230724,121400,36234388000,63500,63500,63600,63500,478
20230724,121300,36204031800,63400,63400,63600,63400,3906
20230724,121200,35956010700,63500,63500,63500,63400,698
20230724,121100,35911747100,63400,63400,63500,63400,569
20230724,121000,35875645000,63500,63500,63500,63400,1594
20230724,120900,35774552800,63500,63500,63500,63400,593
20230724,120800,35736937600,63400,63400,63500,63300,1251
20230724,120700,35657661500,63400,63400,63400,63300,1335
20230724,120600,35573110200,63400,63300,63400,63300,559
20230724,120500,35537707300,63300,63400,63400,63300,685
20230724,120400,35494342200,63300,63300,63400,63300,1378
20230724,120300,35407101700,63400,63400,63400,63300,566
20230724,120200,35371253500,63400,63400,63400,63300,811
20230724,120100,35319889500,63400,63400,63400,63300,617
20230724,120000,35280816000,63400,63300,63400,63300,1740
20230724,115900,35170630300,63400,63400,63500,63300,2396
20230724,115800,35018776500,63400,63500,63500,63300,1358
20230724,115700,34932671800,63400,63400,63400,63300,2201
20230724,115600,34793178000,63400,63400,63400,63300,1375
20230724,115500,34706120900,63400,63300,63400,63300,781
20230724,115400,34656674900,63400,63400,63400,63300,574
20230724,115300,34620316400,63400,63400,63400,63300,1094
20230724,115200,34551017200,63400,63300,63400,63300,925
20230724,115100,34492429200,63300,63400,63500,63300,1807
20230724,115000,34377848300,63400,63400,63500,63300,1851
20230724,114900,34260506900,63400,63300,63400,63300,2489
20230724,114800,34102937100,63400,63300,63400,63300,2016
20230724,114700,33975311900,63400,63400,63400,63300,2589
20230724,114600,33811379200,63400,63400,63500,63300,2325
20230724,114500,33663987200,63400,63500,63500,63400,1622
20230724,114400,33561143700,63500,63400,63500,63400,3360
20230724,114300,33348091100,63500,63500,63500,63400,1658
20230724,114200,33242918400,63500,63600,63600,63400,1217
20230724,114100,33165717400,63600,63700,63700,63500,500
20230724,114000,33133958600,63700,63600,63700,63500,1065
20230724,113900,33066245900,63600,63600,63700,63500,1215
20230724,113800,32989011200,63600,63700,63700,63500,746
20230724,113700,32941604600,63600,63700,63700,63600,628
20230724,113600,32901657500,63500,63600,63700,63500,967
20230724,113500,32840156800,63700,63700,63700,63500,655
20230724,113400,32798490400,63700,63600,63700,63600,972
20230724,113300,32736651700,63700,63700,63700,63500,1116
20230724,113200,32665641700,63600,63700,63700,63600,468
20230724,113100,32635862000,63700,63600,63700,63600,1667
20230724,113000,32529749700,63600,63500,63600,63300,2665
20230724,112900,32360624600,63500,63700,63700,63500,1059
20230724,112800,32293351400,63600,63700,63700,63500,1215
20230724,112700,32216099700,63600,63500,63700,63400,1499
20230724,112600,32120772700,63500,63500,63600,63400,2723
20230724,112500,31948000400,63500,63500,63600,63400,1883
20230724,112400,31828375200,63500,63400,63500,63400,1626
20230724,112300,31725140500,63400,63400,63500,63400,2953
20230724,112200,31537825300,63400,63400,63500,63400,1757
20230724,112100,31426421400,63500,63500,63500,63400,1718
20230724,112000,31317477600,63500,63500,63600,63400,394
20230724,111900,31292468900,63600,63500,63600,63500,1159
20230724,111800,31218850700,63500,63500,63600,63400,710
20230724,111700,31173744200,63400,63500,63600,63400,737
20230724,111600,31126942200,63500,63500,63500,63400,1078
20230724,111500,31058559600,63400,63400,63500,63400,2241
20230724,111400,30916415600,63400,63500,63500,63400,1931
20230724,111300,30793957400,63400,63400,63500,63400,838
20230724,111200,30740798400,63400,63400,63400,63300,6959
20230724,111100,30299647100,63500,63400,63500,63400,1187
20230724,111000,30224336800,63500,63500,63500,63400,1573
20230724,110900,30124586300,63400,63500,63500,63400,2165
20230724,110800,29987185300,63500,63500,63500,63400,1254
20230724,110700,29907673600,63400,63400,63500,63400,558
20230724,110600,29872285000,63500,63600,63600,63400,1931
20230724,110500,29749638200,63600,63600,63600,63400,1489
20230724,110400,29655035500,63500,63600,63600,63500,2632
20230724,110300,29487893800,63600,63600,63600,63500,1186
20230724,110200,29412536800,63600,63600,63600,63500,1037
20230724,110100,29346665300,63500,63500,63700,63500,1273
20230724,110000,29265703700,63500,63700,63700,63500,672
20230724,105900,29223019100,63600,63600,63700,63500,546
20230724,105800,29188302900,63600,63600,63700,63500,1558
20230724,105700,29089212000,63600,63500,63700,63500,1088
20230724,105600,29020031500,63600,63600,63700,63400,4014
20230724,105500,28765212600,63600,63500,63600,63500,1135
20230724,105400,28693128000,63600,63500,63600,63400,775
20230724,105300,28643910000,63500,63500,63600,63400,1866
20230724,105200,28525448100,63500,63500,63600,63400,7023
20230724,105100,28079566200,63600,63600,63700,63500,2372
20230724,105000,27928799500,63600,63600,63600,63500,703
20230724,104900,27884120200,63600,63700,63700,63500,2941
20230724,104800,27697129200,63700,63800,63800,63600,4031
20230724,104700,27440341700,63800,63700,63800,63700,369
20230724,104600,27416821600,63700,63700,63700,63600,1040
20230724,104500,27350634700,63600,63600,63600,63500,2164
20230724,104400,27213127400,63500,63600,63600,63500,1773
20230724,104300,27100397000,63600,63600,63700,63500,1588
20230724,104200,26999372300,63600,63600,63700,63500,886
20230724,104100,26943079300,63600,63600,63700,63500,1486
20230724,104000,26848564700,63700,63500,63700,63500,2135
20230724,103900,26712909500,63500,63400,63500,63400,1018
20230724,103800,26648366600,63400,63500,63500,63400,571
20230724,103700,26612163800,63400,63300,63500,63300,991
20230724,103600,26549339800,63400,63400,63500,63300,4096
20230724,103500,26289712800,63400,63400,63500,63400,1302
20230724,103400,26207153800,63500,63400,63500,63300,747
20230724,103300,26159763700,63400,63400,63500,63300,2132
20230724,103200,26024586900,63400,63400,63600,63400,674
20230724,103100,25981827700,63400,63400,63600,63300,2619
20230724,103000,25815690000,63400,63400,63500,63400,1738
20230724,102900,25705498300,63400,63400,63500,63400,1220
20230724,102800,25628147000,63400,63500,63500,63300,1591
20230724,102700,25527288200,63300,63400,63500,63300,9398
20230724,102600,24931502200,63500,63400,63500,63400,1180
20230724,102500,24856633200,63500,63400,63500,63400,539
20230724,102400,24822420700,63400,63500,63600,63400,963
20230724,102300,24761325500,63500,63500,63500,63400,2339
20230724,102200,24612855700,63500,63500,63500,63400,680
20230724,102100,24569711400,63500,63600,63600,63500,3819
20230724,102000,24327183700,63500,63600,63600,63500,1065
20230724,101900,24259503600,63500,63700,63700,63500,1744
20230724,101800,24148578500,63700,63700,63800,63600,1931
20230724,101700,24025599600,63700,63700,63700,63600,1132
20230724,101600,23953539300,63600,63700,63700,63500,2667
20230724,101500,23783845000,63600,63700,63800,63600,361
20230724,101400,23760855800,63700,63800,63800,63600,2879
20230724,101300,23577520800,63700,63800,63900,63700,2483
20230724,101200,23419185200,63800,63900,63900,63700,2039
20230724,101100,23289129700,63900,63800,63900,63800,534
20230724,101000,23255049300,63800,63700,63800,63700,1728
20230724,100900,23144915200,63700,63700,63800,63600,2061
20230724,100800,23013655700,63700,63600,63700,63600,1221
20230724,100700,22935949300,63600,63500,63600,63400,1641
20230724,100600,22831699700,63500,63500,63600,63400,1937
20230724,100500,22708742900,63500,63800,63800,63400,30303
20230724,100400,20781821400,63700,63600,63700,63600,2217
20230724,100300,20640669800,63700,63800,63800,63600,1305
20230724,100200,20557574100,63700,63700,63800,63600,4081
20230724,100100,20297733600,63700,63700,63800,63600,1577
20230724,100000,20197218400,63700,63700,63800,63600,3945
20230724,095900,19945936600,63600,63700,63700,63600,601
20230724,095800,19907688500,63700,63700,63700,63600,886
20230724,095700,19851303900,63700,63600,63700,63500,2812
20230724,095600,19672402000,63600,63400,63600,63400,1532
20230724,095500,19575109000,63500,63400,63500,63400,3773
20230724,095400,19335606900,63500,63500,63500,63400,1880
20230724,095300,19216293800,63500,63400,63500,63400,4624
20230724,095200,18923065000,63500,63400,63500,63300,2579
20230724,095100,18759522100,63400,63600,63600,63400,13843
20230724,095000,17881292800,63600,63600,63700,63500,6093
20230724,094900,17493777700,63700,63700,63700,63500,7107
20230724,094800,17041612300,63700,63600,63800,63600,3532
20230724,094700,16816733600,63600,63700,63700,63600,5087
20230724,094600,16493184600,63600,63700,63800,63600,2722
20230724,094500,16319938900,63700,63700,63800,63600,3374
20230724,094400,16105008900,63700,63800,63800,63700,1480
20230724,094300,16010697500,63800,63900,63900,63700,2880
20230724,094200,15827044500,63900,63800,63900,63800,1852
20230724,094100,15708877400,63900,63800,63900,63700,1818
20230724,094000,15592931900,63800,63800,63900,63700,3763
20230724,093900,15352906700,63700,63600,63800,63500,12351
20230724,093800,14567423200,63700,63900,63900,63600,12342
20230724,093700,13780531800,63900,63900,64000,63800,3005
20230724,093600,13588609400,63900,64000,64000,63800,5759
20230724,093500,13220684500,64000,64100,64100,64000,7809
20230724,093400,12720783000,64100,64100,64100,64000,6814
20230724,093300,12284559500,64100,64100,64200,64000,4097
20230724,093200,12021960300,64200,64100,64200,64100,1110
20230724,093100,11950758100,64200,64200,64200,64100,2418
20230724,093000,11795683700,64200,64300,64300,64100,2670
20230724,092900,11624327100,64300,64200,64300,64200,2626
20230724,092800,11455666200,64200,64200,64300,64200,1861
20230724,092700,11336139100,64300,64300,64400,64200,2047
20230724,092600,11204644900,64300,64200,64300,64100,4153
20230724,092500,10938130700,64200,64300,64400,64100,2307
20230724,092400,10789981600,64300,64300,64400,64200,1764
20230724,092300,10676622600,64300,64300,64400,64200,2467
20230724,092200,10518029800,64300,64500,64500,64300,2396
20230724,092100,10363850800,64400,64300,64400,64200,3924
20230724,092000,10111467500,64100,64400,64500,64100,3939
20230724,091900,9858162400,64400,64600,64600,64400,2602
20230724,091800,9690314900,64600,64600,64900,64400,3269
20230724,091700,9478758900,64500,64100,64500,64100,8057
20230724,091600,8960572300,64200,64000,64200,64000,4748
20230724,091500,8656304900,64100,64200,64200,64000,6085
20230724,091400,8266341400,64100,64100,64200,64100,2410
20230724,091300,8111839700,64200,64300,64300,64100,7781
20230724,091200,7612322300,64300,64400,64400,64200,9255
20230724,091100,7017524900,64300,64500,64600,64300,6514
20230724,091000,6597967700,64600,64600,64600,64400,10942
20230724,090900,5892265100,64600,64600,64700,64600,3129
20230724,090800,5689981600,64600,64600,64600,64500,2308
20230724,090700,5541068800,64600,64600,65000,64500,4339
20230724,090600,5260357400,64600,64500,64800,64300,8940
20230724,090500,4683898800,64600,64500,64600,64300,7266
20230724,090400,4215828800,64500,65000,65000,64400,8614
20230724,090300,3659305300,65000,65100,65200,64900,5088
20230724,090200,3328488600,64900,64800,65200,64600,21014
20230724,090100,1965807800,64800,65000,65100,64800,8489
20230724,090000,1414707400,65000,65200,65300,64900,21450