KissMeData/024110/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190000,5363411740,10160,10160,10160,10160,28106
20230724,185900,5363411740,10160,10160,10160,10160,0
20230724,185800,5363411740,10160,10160,10160,10160,0
20230724,185700,5363411740,10160,10160,10160,10160,0
20230724,185600,5363411740,10160,10160,10160,10160,0
20230724,185500,5363411740,10160,10160,10160,10160,0
20230724,185400,5363411740,10160,10160,10160,10160,0
20230724,185300,5363411740,10160,10160,10160,10160,0
20230724,185200,5363411740,10160,10160,10160,10160,0
20230724,185100,5363411740,10160,10160,10160,10160,0
20230724,185000,5363411740,10160,10160,10160,10160,0
20230724,184900,5363411740,10160,10160,10160,10160,0
20230724,184800,5363411740,10160,10160,10160,10160,0
20230724,184700,5363411740,10160,10160,10160,10160,0
20230724,184600,5363411740,10160,10160,10160,10160,0
20230724,184500,5363411740,10160,10160,10160,10160,0
20230724,184400,5363411740,10160,10160,10160,10160,0
20230724,184300,5363411740,10160,10160,10160,10160,0
20230724,184200,5363411740,10160,10160,10160,10160,0
20230724,184100,5363411740,10160,10160,10160,10160,0
20230724,184000,5363411740,10160,10160,10160,10160,0
20230724,183900,5363411740,10160,10160,10160,10160,0
20230724,183800,5363411740,10160,10160,10160,10160,0
20230724,183700,5363411740,10160,10160,10160,10160,0
20230724,183600,5363411740,10160,10160,10160,10160,0
20230724,183500,5363411740,10160,10160,10160,10160,0
20230724,183400,5363411740,10160,10160,10160,10160,0
20230724,183300,5363411740,10160,10160,10160,10160,0
20230724,183200,5363411740,10160,10160,10160,10160,0
20230724,183100,5363411740,10160,10160,10160,10160,0
20230724,183000,5363411740,10160,10160,10160,10160,28106
20230724,182900,5363411740,10160,10160,10160,10160,0
20230724,182800,5363411740,10160,10160,10160,10160,0
20230724,182700,5363411740,10160,10160,10160,10160,0
20230724,182600,5363411740,10160,10160,10160,10160,0
20230724,182500,5363411740,10160,10160,10160,10160,0
20230724,182400,5363411740,10160,10160,10160,10160,0
20230724,182300,5363411740,10160,10160,10160,10160,0
20230724,182200,5363411740,10160,10160,10160,10160,0
20230724,182100,5363411740,10160,10160,10160,10160,0
20230724,182000,5363411740,10160,10160,10160,10160,0
20230724,181900,5363411740,10160,10160,10160,10160,0
20230724,181800,5363411740,10160,10160,10160,10160,0
20230724,181700,5363411740,10160,10160,10160,10160,0
20230724,181600,5363411740,10160,10160,10160,10160,0
20230724,181500,5363411740,10160,10160,10160,10160,0
20230724,181400,5363411740,10160,10160,10160,10160,0
20230724,181300,5363411740,10160,10160,10160,10160,0
20230724,181200,5363411740,10160,10160,10160,10160,0
20230724,181100,5363411740,10160,10160,10160,10160,0
20230724,181000,5363411740,10160,10160,10160,10160,0
20230724,180900,5363411740,10160,10160,10160,10160,0
20230724,180800,5363411740,10160,10160,10160,10160,0
20230724,180700,5363411740,10160,10160,10160,10160,0
20230724,180600,5363411740,10160,10160,10160,10160,0
20230724,180500,5363411740,10160,10160,10160,10160,0
20230724,180400,5363411740,10160,10160,10160,10160,0
20230724,180300,5363411740,10160,10160,10160,10160,0
20230724,180200,5363411740,10160,10160,10160,10160,0
20230724,180100,5363411740,10160,10160,10160,10160,0
20230724,180000,5363411740,10160,10160,10160,10160,28106
20230724,175900,5363411740,10160,10160,10160,10160,0
20230724,175800,5363411740,10160,10160,10160,10160,0
20230724,175700,5363411740,10160,10160,10160,10160,0
20230724,175600,5363411740,10160,10160,10160,10160,0
20230724,175500,5363411740,10160,10160,10160,10160,0
20230724,175400,5363411740,10160,10160,10160,10160,0
20230724,175300,5363411740,10160,10160,10160,10160,0
20230724,175200,5363411740,10160,10160,10160,10160,0
20230724,175100,5363411740,10160,10160,10160,10160,0
20230724,175000,5363411740,10160,10160,10160,10160,0
20230724,174900,5363411740,10160,10160,10160,10160,0
20230724,174800,5363411740,10160,10160,10160,10160,0
20230724,174700,5363411740,10160,10160,10160,10160,0
20230724,174600,5363411740,10160,10160,10160,10160,0
20230724,174500,5363411740,10160,10160,10160,10160,0
20230724,174400,5363411740,10160,10160,10160,10160,0
20230724,174300,5363411740,10160,10160,10160,10160,0
20230724,174200,5363411740,10160,10160,10160,10160,0
20230724,174100,5363411740,10160,10160,10160,10160,0
20230724,174000,5363411740,10160,10160,10160,10160,0
20230724,173900,5363411740,10160,10160,10160,10160,0
20230724,173800,5363411740,10160,10160,10160,10160,0
20230724,173700,5363411740,10160,10160,10160,10160,0
20230724,173600,5363411740,10160,10160,10160,10160,0
20230724,173500,5363411740,10160,10160,10160,10160,0
20230724,173400,5363411740,10160,10160,10160,10160,0
20230724,173300,5363411740,10160,10160,10160,10160,0
20230724,173200,5363411740,10160,10160,10160,10160,0
20230724,173100,5363411740,10160,10160,10160,10160,0
20230724,173000,5363411740,10160,10160,10160,10160,28106
20230724,172900,5363411740,10160,10160,10160,10160,0
20230724,172800,5363411740,10160,10160,10160,10160,0
20230724,172700,5363411740,10160,10160,10160,10160,0
20230724,172600,5363411740,10160,10160,10160,10160,0
20230724,172500,5363411740,10160,10160,10160,10160,0
20230724,172400,5363411740,10160,10160,10160,10160,0
20230724,172300,5363411740,10160,10160,10160,10160,0
20230724,172200,5363411740,10160,10160,10160,10160,0
20230724,172100,5363411740,10160,10160,10160,10160,0
20230724,172000,5363411740,10160,10160,10160,10160,0
20230724,171900,5363411740,10160,10160,10160,10160,0
20230724,171800,5363411740,10160,10160,10160,10160,0
20230724,171700,5363411740,10160,10160,10160,10160,0
20230724,171600,5363411740,10160,10160,10160,10160,0
20230724,171500,5363411740,10160,10160,10160,10160,0
20230724,171400,5363411740,10160,10160,10160,10160,0
20230724,171300,5363411740,10160,10160,10160,10160,0
20230724,171200,5363411740,10160,10160,10160,10160,0
20230724,171100,5363411740,10160,10160,10160,10160,0
20230724,171000,5363411740,10160,10160,10160,10160,0
20230724,170900,5363411740,10160,10160,10160,10160,0
20230724,170800,5363411740,10160,10160,10160,10160,0
20230724,170700,5363411740,10160,10160,10160,10160,0
20230724,170600,5363411740,10160,10160,10160,10160,0
20230724,170500,5363411740,10160,10160,10160,10160,0
20230724,170400,5363411740,10160,10160,10160,10160,0
20230724,170300,5363411740,10160,10160,10160,10160,0
20230724,170200,5363411740,10160,10160,10160,10160,0
20230724,170100,5363411740,10160,10160,10160,10160,0
20230724,170000,5363411740,10160,10160,10160,10160,28106
20230724,165900,5363411740,10160,10160,10160,10160,0
20230724,165800,5363411740,10160,10160,10160,10160,0
20230724,165700,5363411740,10160,10160,10160,10160,0
20230724,165600,5363411740,10160,10160,10160,10160,0
20230724,165500,5363411740,10160,10160,10160,10160,0
20230724,165400,5363411740,10160,10160,10160,10160,0
20230724,165300,5363411740,10160,10160,10160,10160,0
20230724,165200,5363411740,10160,10160,10160,10160,0
20230724,165100,5363411740,10160,10160,10160,10160,0
20230724,165000,5363411740,10160,10160,10160,10160,0
20230724,164900,5363411740,10160,10160,10160,10160,0
20230724,164800,5363411740,10160,10160,10160,10160,0
20230724,164700,5363411740,10160,10160,10160,10160,0
20230724,164600,5363411740,10160,10160,10160,10160,0
20230724,164500,5363411740,10160,10160,10160,10160,0
20230724,164400,5363411740,10160,10160,10160,10160,0
20230724,164300,5363411740,10160,10160,10160,10160,0
20230724,164200,5363411740,10160,10160,10160,10160,0
20230724,164100,5363411740,10160,10160,10160,10160,0
20230724,164000,5363411740,10160,10160,10160,10160,0
20230724,163900,5363411740,10160,10160,10160,10160,0
20230724,163800,5363411740,10160,10160,10160,10160,0
20230724,163700,5363411740,10160,10160,10160,10160,0
20230724,163600,5363411740,10160,10160,10160,10160,0
20230724,163500,5363411740,10160,10160,10160,10160,0
20230724,163400,5363411740,10160,10160,10160,10160,0
20230724,163300,5363411740,10160,10160,10160,10160,0
20230724,163200,5363411740,10160,10160,10160,10160,0
20230724,163100,5363411740,10160,10160,10160,10160,0
20230724,163000,5363411740,10160,10160,10160,10160,28106
20230724,162900,5363411740,10160,10160,10160,10160,0
20230724,162800,5363411740,10160,10160,10160,10160,0
20230724,162700,5363411740,10160,10160,10160,10160,0
20230724,162600,5363411740,10160,10160,10160,10160,0
20230724,162500,5363411740,10160,10160,10160,10160,0
20230724,162400,5363411740,10160,10160,10160,10160,0
20230724,162300,5363411740,10160,10160,10160,10160,0
20230724,162200,5363411740,10160,10160,10160,10160,0
20230724,162100,5363411740,10160,10160,10160,10160,0
20230724,162000,5363411740,10160,10160,10160,10160,0
20230724,161900,5363411740,10160,10160,10160,10160,0
20230724,161800,5363411740,10160,10160,10160,10160,0
20230724,161700,5363411740,10160,10160,10160,10160,0
20230724,161600,5363411740,10160,10160,10160,10160,0
20230724,161500,5363411740,10160,10160,10160,10160,0
20230724,161400,5363411740,10160,10160,10160,10160,0
20230724,161300,5363411740,10160,10160,10160,10160,0
20230724,161200,5363411740,10160,10160,10160,10160,0
20230724,161100,5363411740,10160,10160,10160,10160,0
20230724,161000,5363411740,10160,10160,10160,10160,0
20230724,160900,5363411740,10160,10160,10160,10160,0
20230724,160800,5363411740,10160,10160,10160,10160,0
20230724,160700,5363411740,10160,10160,10160,10160,0
20230724,160600,5363411740,10160,10160,10160,10160,0
20230724,160500,5363411740,10160,10160,10160,10160,0
20230724,160400,5363411740,10160,10160,10160,10160,0
20230724,160300,5363411740,10160,10160,10160,10160,0
20230724,160200,5363411740,10160,10160,10160,10160,0
20230724,160100,5363411740,10160,10160,10160,10160,0
20230724,160000,5363411740,10160,10160,10160,10160,28106
20230724,155900,5363411740,10160,10160,10160,10160,0
20230724,155800,5363411740,10160,10160,10160,10160,0
20230724,155700,5363411740,10160,10160,10160,10160,0
20230724,155600,5363411740,10160,10160,10160,10160,0
20230724,155500,5363411740,10160,10160,10160,10160,0
20230724,155400,5363411740,10160,10160,10160,10160,0
20230724,155300,5363411740,10160,10160,10160,10160,0
20230724,155200,5363411740,10160,10160,10160,10160,0
20230724,155100,5363411740,10160,10160,10160,10160,0
20230724,155000,5363411740,10160,10160,10160,10160,0
20230724,154900,5363411740,10160,10160,10160,10160,0
20230724,154800,5363411740,10160,10160,10160,10160,0
20230724,154700,5363411740,10160,10160,10160,10160,0
20230724,154600,5363411740,10160,10160,10160,10160,0
20230724,154500,5363411740,10160,10160,10160,10160,0
20230724,154400,5363411740,10160,10160,10160,10160,0
20230724,154300,5363411740,10160,10160,10160,10160,0
20230724,154200,5363411740,10160,10160,10160,10160,0
20230724,154100,5363411740,10160,10160,10160,10160,0
20230724,154000,5363411740,10160,10160,10160,10160,0
20230724,153900,5363411740,10160,10160,10160,10160,0
20230724,153800,5363411740,10160,10160,10160,10160,0
20230724,153700,5363411740,10160,10160,10160,10160,0
20230724,153600,5363411740,10160,10160,10160,10160,0
20230724,153500,5363411740,10160,10160,10160,10160,0
20230724,153400,5363411740,10160,10160,10160,10160,0
20230724,153300,5363411740,10160,10160,10160,10160,0
20230724,153200,5363411740,10160,10160,10160,10160,0
20230724,153100,5363411740,10160,10160,10160,10160,0
20230724,153000,5363411740,10160,10160,10160,10160,56212
20230724,152900,5077854780,10160,10160,10160,10160,0
20230724,152800,5077854780,10160,10160,10160,10160,0
20230724,152700,5077854780,10160,10160,10160,10160,0
20230724,152600,5077854780,10160,10160,10160,10160,0
20230724,152500,5077854780,10160,10160,10160,10160,0
20230724,152400,5077854780,10160,10160,10160,10160,0
20230724,152300,5077854780,10160,10160,10160,10160,0
20230724,152200,5077854780,10160,10160,10160,10160,0
20230724,152100,5077854780,10160,10160,10160,10160,0
20230724,152000,5077854780,10160,10160,10160,10160,0
20230724,151900,5077854780,10160,10180,10180,10150,392
20230724,151800,5073871330,10170,10150,10170,10150,555
20230724,151700,5068233810,10160,10170,10170,10150,1930
20230724,151600,5048631640,10170,10160,10170,10150,3750
20230724,151500,5010547290,10160,10150,10170,10150,4005
20230724,151400,4969879150,10160,10160,10160,10150,4682
20230724,151300,4922343700,10160,10160,10160,10150,4962
20230724,151200,4871974790,10150,10160,10170,10150,4367
20230724,151100,4827636770,10150,10160,10170,10150,3933
20230724,151000,4787709110,10150,10150,10170,10150,7484
20230724,150900,4711742430,10150,10160,10160,10150,4312
20230724,150800,4667972230,10150,10160,10170,10150,7023
20230724,150700,4596660150,10170,10160,10170,10150,12313
20230724,150600,4471586510,10170,10180,10180,10160,8629
20230724,150500,4383912490,10160,10180,10180,10160,1105
20230724,150400,4372684310,10180,10180,10180,10160,802
20230724,150300,4364535480,10160,10170,10180,10160,1036
20230724,150200,4354006290,10160,10170,10170,10160,816
20230724,150100,4345713250,10170,10170,10170,10160,201
20230724,150000,4343669090,10170,10160,10170,10160,277
20230724,145900,4340854300,10170,10160,10170,10160,892
20230724,145800,4331787910,10170,10180,10180,10160,149
20230724,145700,4330272440,10160,10180,10180,10160,1088
20230724,145600,4319212880,10180,10170,10180,10160,738
20230724,145500,4311712510,10160,10160,10180,10160,968
20230724,145400,4301874910,10160,10180,10180,10160,618
20230724,145300,4295594480,10170,10170,10180,10160,1961
20230724,145200,4275656040,10170,10170,10170,10160,553
20230724,145100,4270037270,10160,10170,10170,10160,1028
20230724,145000,4259592240,10170,10170,10170,10160,571
20230724,144900,4253790410,10160,10170,10170,10160,541
20230724,144800,4248293690,10170,10170,10170,10160,661
20230724,144700,4241576540,10160,10180,10180,10160,807
20230724,144600,4233374450,10170,10170,10180,10160,1438
20230724,144500,4218755030,10170,10170,10170,10160,1631
20230724,144400,4202177300,10160,10170,10170,10160,790
20230724,144300,4194148510,10160,10170,10170,10160,724
20230724,144200,4186791590,10170,10170,10170,10160,798
20230724,144100,4178683180,10170,10160,10170,10160,1217
20230724,144000,4166316750,10170,10170,10170,10160,2150
20230724,143900,4144451810,10180,10170,10180,10170,601
20230724,143800,4138339420,10180,10180,10180,10170,574
20230724,143700,4132501350,10180,10180,10180,10170,579
20230724,143600,4126612370,10180,10180,10180,10170,617
20230724,143500,4120336560,10180,10170,10180,10170,1123
20230724,143400,4108915420,10180,10170,10180,10170,558
20230724,143300,4103240210,10180,10180,10180,10170,635
20230724,143200,4096781180,10180,10180,10180,10170,538
20230724,143100,4091309570,10180,10180,10180,10170,1593
20230724,143000,4075098060,10180,10180,10180,10170,563
20230724,142900,4069371970,10180,10180,10180,10170,547
20230724,142800,4063808740,10180,10180,10180,10170,937
20230724,142700,4054278320,10180,10170,10180,10160,2814
20230724,142600,4025665810,10170,10170,10180,10170,441
20230724,142500,4021180790,10180,10180,10180,10170,1388
20230724,142400,4007064510,10180,10170,10180,10170,724
20230724,142300,3999699990,10170,10180,10180,10170,1148
20230724,142200,3988022990,10180,10180,10180,10170,621
20230724,142100,3981706430,10180,10180,10180,10170,719
20230724,142000,3974392810,10180,10180,10180,10170,1382
20230724,141900,3960329920,10180,10180,10180,10170,543
20230724,141800,3954807410,10180,10180,10180,10170,713
20230724,141700,3947555880,10180,10180,10180,10170,3269
20230724,141600,3914299820,10180,10170,10180,10170,639
20230724,141500,3907800620,10170,10180,10180,10170,842
20230724,141400,3899237200,10180,10180,10180,10170,769
20230724,141300,3891414140,10180,10180,10180,10170,874
20230724,141200,3882525280,10170,10170,10180,10170,1133
20230724,141100,3871002410,10180,10170,10180,10170,567
20230724,141000,3865235610,10180,10180,10180,10170,684
20230724,140900,3858278970,10180,10170,10180,10170,844
20230724,140800,3849692310,10180,10180,10180,10170,593
20230724,140700,3843660820,10180,10180,10180,10170,984
20230724,140600,3833653120,10180,10170,10180,10170,627
20230724,140500,3827275490,10180,10170,10180,10170,633
20230724,140400,3820836860,10180,10170,10180,10170,743
20230724,140300,3813278990,10180,10170,10180,10170,554
20230724,140200,3807644510,10180,10180,10180,10170,645
20230724,140100,3801083640,10180,10170,10180,10170,621
20230724,140000,3794767630,10180,10180,10180,10180,305
20230724,135900,3791662730,10180,10170,10180,10170,45
20230724,135800,3791204820,10170,10180,10180,10170,174
20230724,135700,3789433550,10180,10180,10180,10170,827
20230724,135600,3781018700,10180,10170,10180,10170,18
20230724,135500,3780835480,10180,10170,10180,10170,128
20230724,135400,3779533480,10180,10180,10180,10170,348
20230724,135300,3775991400,10180,10180,10180,10170,110
20230724,135200,3774871910,10180,10170,10180,10170,486
20230724,135100,3769925060,10180,10170,10190,10170,192
20230724,135000,3767970450,10170,10170,10190,10170,1123
20230724,134900,3756538140,10190,10170,10190,10170,17
20230724,134800,3756365010,10190,10170,10190,10170,701
20230724,134700,3749233530,10190,10190,10190,10170,297
20230724,134600,3746210310,10190,10180,10190,10180,708
20230724,134500,3739002530,10180,10180,10190,10180,3241
20230724,134400,3706008970,10180,10180,10180,10170,75
20230724,134300,3705245870,10180,10190,10190,10170,510
20230724,134200,3700054050,10190,10190,10190,10170,555
20230724,134100,3694401050,10190,10200,10200,10170,4636
20230724,134000,3647229470,10200,10190,10200,10180,14714
20230724,133900,3497294100,10190,10190,10190,10180,183
20230724,133800,3495430880,10190,10180,10190,10180,4591
20230724,133700,3448694460,10180,10170,10180,10170,368
20230724,133600,3444951650,10180,10180,10180,10170,111
20230724,133500,3443821690,10180,10180,10180,10170,180
20230724,133400,3441990920,10180,10190,10190,10170,11898
20230724,133300,3320873570,10190,10180,10190,10170,1943
20230724,133200,3301093920,10190,10180,10190,10170,2788
20230724,133100,3272712070,10180,10170,10180,10170,3069
20230724,133000,3241497390,10170,10160,10170,10160,174
20230724,132900,3239727850,10170,10170,10170,10160,1675
20230724,132800,3222697640,10170,10170,10170,10160,33
20230724,132700,3222362140,10170,10170,10170,10160,218
20230724,132600,3220146030,10170,10170,10170,10160,60
20230724,132500,3219535850,10170,10170,10170,10160,38
20230724,132400,3219149400,10170,10170,10170,10160,1187
20230724,132300,3207078250,10170,10170,10170,10160,32
20230724,132200,3206752850,10170,10170,10170,10170,42
20230724,132100,3206325710,10170,10170,10170,10160,1880
20230724,132000,3187223050,10170,10170,10170,10160,2103
20230724,131900,3165856210,10170,10170,10170,10160,19
20230724,131800,3165663020,10170,10170,10170,10170,31
20230724,131700,3165347750,10170,10170,10170,10160,42
20230724,131600,3164920640,10170,10180,10180,10160,4535
20230724,131500,3118799500,10180,10180,10180,10170,95
20230724,131400,3117832420,10180,10170,10180,10170,304
20230724,131300,3114739760,10180,10180,10180,10180,264
20230724,131200,3112052240,10180,10180,10180,10170,528
20230724,131100,3106681390,10180,10180,10180,10170,91
20230724,131000,3105755020,10170,10180,10180,10170,138
20230724,130900,3104350210,10170,10180,10180,10170,7
20230724,130800,3104278970,10180,10180,10180,10180,171
20230724,130700,3102538190,10180,10180,10180,10170,235
20230724,130600,3100146410,10180,10180,10180,10170,1241
20230724,130500,3087513050,10180,10180,10180,10170,922
20230724,130400,3078135470,10180,10180,10180,10170,51
20230724,130300,3077616320,10180,10180,10180,10180,15
20230724,130200,3077463620,10180,10180,10180,10170,612
20230724,130100,3071239180,10180,10180,10180,10170,47
20230724,130000,3070760770,10180,10180,10180,10170,31
20230724,125900,3070445200,10180,10170,10180,10170,71
20230724,125800,3069722520,10170,10180,10180,10170,4479
20230724,125700,3024170240,10180,10180,10180,10170,601
20230724,125600,3018057070,10180,10180,10180,10170,505
20230724,125500,3012921170,10180,10180,10180,10170,317
20230724,125400,3009694500,10180,10170,10180,10170,6766
20230724,125300,2940882430,10170,10170,10170,10160,757
20230724,125200,2933184050,10170,10170,10170,10160,739
20230724,125100,2925669520,10170,10160,10170,10160,602
20230724,125000,2919547210,10170,10170,10170,10160,501
20230724,124900,2914452050,10170,10170,10170,10160,28
20230724,124800,2914167300,10160,10170,10170,10160,238
20230724,124700,2911747910,10170,10170,10170,10160,363
20230724,124600,2908056460,10170,10170,10170,10170,745
20230724,124500,2900479810,10170,10170,10170,10160,188
20230724,124400,2898567890,10170,10170,10170,10160,91
20230724,124300,2897642610,10160,10170,10170,10160,535
20230724,124200,2892205840,10170,10170,10170,10160,1019
20230724,124100,2881842730,10170,10170,10170,10170,969
20230724,124000,2871988000,10170,10170,10170,10160,26
20230724,123900,2871723600,10160,10170,10170,10160,21
20230724,123800,2871510070,10160,10170,10170,10160,72
20230724,123700,2870778070,10170,10170,10170,10160,642
20230724,123600,2864248940,10170,10170,10170,10160,44
20230724,123500,2863801470,10160,10170,10170,10160,156
20230724,123400,2862214980,10170,10170,10180,10170,4991
20230724,123300,2811456090,10180,10180,10180,10170,98
20230724,123200,2810458470,10180,10180,10180,10170,48
20230724,123100,2809969860,10180,10180,10180,10170,660
20230724,123000,2803257320,10180,10180,10180,10170,30
20230724,122900,2802951930,10180,10180,10180,10170,713
20230724,122800,2795693980,10180,10180,10180,10180,104
20230724,122700,2794635260,10170,10180,10180,10170,296
20230724,122600,2791624450,10180,10180,10180,10170,656
20230724,122500,2784946530,10180,10180,10180,10180,25
20230724,122400,2784692030,10180,10180,10180,10170,32
20230724,122300,2784366280,10180,10180,10180,10170,361
20230724,122200,2780693630,10180,10180,10180,10170,1548
20230724,122100,2764949400,10180,10180,10180,10170,161
20230724,122000,2763311530,10170,10180,10180,10170,158
20230724,121900,2761703130,10180,10170,10180,10170,20
20230724,121800,2761499540,10180,10180,10180,10170,2629
20230724,121700,2734762340,10180,10180,10180,10180,55
20230724,121600,2734202440,10170,10170,10180,10170,2223
20230724,121500,2711593360,10170,10180,10180,10170,143
20230724,121400,2710137630,10170,10180,10180,10170,431
20230724,121300,2705754060,10180,10180,10180,10170,111
20230724,121200,2704624240,10180,10180,10180,10170,237
20230724,121100,2702213730,10180,10180,10180,10180,125
20230724,121000,2700941230,10170,10180,10180,10170,28
20230724,120900,2700656230,10180,10180,10180,10180,20
20230724,120800,2700452630,10180,10180,10180,10170,76
20230724,120700,2699678960,10180,10180,10180,10170,154
20230724,120600,2698111270,10180,10180,10180,10170,107
20230724,120500,2697022830,10180,10180,10180,10180,250
20230724,120400,2694477830,10170,10170,10180,10170,286
20230724,120300,2691567720,10170,10180,10180,10170,9
20230724,120200,2691476110,10180,10180,10180,10180,22
20230724,120100,2691252150,10170,10170,10180,10170,77
20230724,120000,2690468350,10170,10170,10180,10170,64
20230724,115900,2689816890,10180,10170,10180,10170,70
20230724,115800,2689104900,10170,10180,10180,10170,572
20230724,115700,2683287130,10170,10180,10180,10170,245
20230724,115600,2680795340,10180,10170,10180,10170,237
20230724,115500,2678384830,10180,10180,10180,10170,48
20230724,115400,2677896430,10180,10170,10180,10170,1834
20230724,115300,2659244340,10180,10190,10190,10170,23
20230724,115200,2659010200,10180,10190,10190,10160,12277
20230724,115100,2534117190,10190,10190,10190,10180,469
20230724,115000,2529341810,10180,10190,10190,10180,30
20230724,114900,2529036170,10190,10180,10190,10180,21
20230724,114800,2528822230,10190,10190,10190,10180,76
20230724,114700,2528047850,10190,10190,10190,10180,115
20230724,114600,2526876200,10190,10180,10190,10180,32
20230724,114500,2526550360,10180,10180,10190,10180,29
20230724,114400,2526254920,10190,10190,10190,10180,165
20230724,114300,2524573620,10180,10180,10190,10180,96
20230724,114200,2523596070,10180,10190,10190,10180,161
20230724,114100,2521956930,10180,10190,10190,10180,51
20230724,114000,2521437310,10190,10190,10190,10180,83
20230724,113900,2520591610,10190,10190,10190,10180,15
20230724,113800,2520438810,10190,10180,10190,10180,414
20230724,113700,2516223810,10190,10190,10190,10190,7
20230724,113600,2516152480,10190,10180,10190,10180,854
20230724,113500,2507457310,10190,10190,10190,10180,157
20230724,113400,2505857590,10190,10190,10190,10180,92
20230724,113300,2504920150,10180,10190,10190,10180,254
20230724,113200,2502334330,10190,10190,10190,10180,110
20230724,113100,2501214360,10190,10190,10190,10180,54
20230724,113000,2500664250,10180,10180,10190,10180,133
20230724,112900,2499310100,10190,10180,10190,10180,16
20230724,112800,2499147120,10190,10190,10190,10180,198
20230724,112700,2497131030,10170,10190,10190,10170,4263
20230724,112600,2453756430,10190,10180,10190,10180,4009
20230724,112500,2412944750,10190,10190,10190,10180,1181
20230724,112400,2400921700,10190,10190,10190,10180,86
20230724,112300,2400046100,10180,10180,10190,10170,1316
20230724,112200,2386647760,10190,10190,10190,10180,1173
20230724,112100,2374705350,10190,10190,10190,10180,44
20230724,112000,2374257060,10180,10180,10190,10180,75
20230724,111900,2373493360,10180,10190,10190,10180,430
20230724,111800,2369115840,10190,10190,10190,10180,64
20230724,111700,2368463730,10190,10190,10190,10180,24
20230724,111600,2368219240,10180,10190,10190,10180,153
20230724,111500,2366661560,10190,10190,10190,10180,2442
20230724,111400,2341798010,10180,10190,10190,10180,22
20230724,111300,2341573890,10190,10190,10190,10180,17
20230724,111200,2341400730,10190,10190,10190,10180,232
20230724,111100,2339036710,10180,10190,10190,10180,595
20230724,111000,2332979090,10190,10190,10190,10180,47
20230724,110900,2332500190,10190,10190,10190,10180,20
20230724,110800,2332296420,10190,10190,10190,10180,199
20230724,110700,2330270200,10200,10200,10200,10180,155
20230724,110600,2328689630,10190,10210,10210,10190,527
20230724,110500,2323319210,10200,10210,10210,10190,145
20230724,110400,2321839930,10190,10210,10210,10190,77
20230724,110300,2321054740,10200,10200,10210,10200,823
20230724,110200,2312660070,10190,10200,10210,10190,1414
20230724,110100,2298242260,10210,10170,10210,10170,6134
20230724,110000,2235732840,10180,10180,10180,10170,71
20230724,105900,2235010130,10180,10180,10180,10170,34
20230724,105800,2234664250,10180,10180,10180,10170,61
20230724,105700,2234043310,10180,10180,10180,10170,594
20230724,105600,2228000550,10180,10180,10180,10170,435
20230724,105500,2223575420,10180,10180,10180,10170,90
20230724,105400,2222659250,10180,10180,10180,10170,53
20230724,105300,2222119950,10180,10170,10180,10170,3669
20230724,105200,2184771400,10180,10210,10210,10170,4088
20230724,105100,2143079390,10210,10200,10210,10200,116
20230724,105000,2141895290,10210,10210,10210,10200,27
20230724,104900,2141619660,10200,10200,10210,10200,36
20230724,104800,2141252390,10210,10210,10210,10200,273
20230724,104700,2138466620,10200,10200,10210,10200,831
20230724,104600,2129989620,10200,10210,10210,10200,692
20230724,104500,2122931040,10210,10210,10210,10200,47
20230724,104400,2122451220,10200,10190,10210,10190,38
20230724,104300,2122063530,10210,10210,10210,10210,8
20230724,104200,2121981850,10200,10210,10210,10190,1045
20230724,104100,2111322050,10210,10210,10210,10200,75
20230724,104000,2110556660,10210,10210,10210,10190,77
20230724,103900,2109770580,10210,10210,10210,10200,23
20230724,103800,2109535760,10200,10210,10210,10190,62
20230724,103700,2108902840,10210,10210,10210,10190,3572
20230724,103600,2072467620,10200,10210,10210,10190,44
20230724,103500,2072018540,10210,10210,10210,10190,64
20230724,103400,2071365290,10210,10190,10210,10190,1234
20230724,103300,2058778480,10190,10190,10190,10180,1291
20230724,103200,2045630220,10190,10210,10210,10180,228
20230724,103100,2043306280,10210,10180,10210,10170,2079
20230724,103000,2022125270,10180,10180,10180,10180,124
20230724,102900,2020862950,10170,10180,10180,10170,17
20230724,102800,2020689920,10180,10180,10180,10170,61
20230724,102700,2020069010,10180,10170,10200,10160,5915
20230724,102600,1959872770,10170,10170,10170,10160,24
20230724,102500,1959628730,10170,10170,10170,10160,496
20230724,102400,1954588610,10170,10170,10170,10160,17
20230724,102300,1954415770,10170,10160,10170,10150,23447
20230724,102200,1716200170,10170,10170,10170,10160,50
20230724,102100,1715691740,10170,10200,10200,10170,13300
20230724,102000,1580308520,10190,10200,10200,10190,2453
20230724,101900,1555309330,10200,10200,10200,10190,730
20230724,101800,1547865900,10200,10200,10200,10190,163
20230724,101700,1546203340,10200,10190,10200,10190,52
20230724,101600,1545673090,10200,10200,10200,10190,91
20230724,101500,1544744910,10190,10200,10200,10190,357
20230724,101400,1541103550,10200,10200,10200,10190,245
20230724,101300,1538604880,10200,10190,10200,10180,4369
20230724,101200,1494080610,10190,10190,10190,10180,930
20230724,101100,1484607810,10180,10190,10190,10180,201
20230724,101000,1482560960,10190,10190,10190,10180,139
20230724,100900,1481144980,10180,10190,10190,10180,365
20230724,100800,1477427710,10190,10180,10190,10180,650
20230724,100700,1470804550,10190,10190,10190,10180,71
20230724,100600,1470081660,10190,10180,10190,10180,511
20230724,100500,1464879550,10190,10190,10190,10180,269
20230724,100400,1462139750,10190,10190,10190,10180,7101
20230724,100300,1389850590,10190,10190,10190,10180,128
20230724,100200,1388546320,10180,10190,10190,10180,207
20230724,100100,1386437030,10190,10180,10190,10180,340
20230724,100000,1382972740,10180,10200,10200,10180,7170
20230724,095900,1309913370,10200,10190,10200,10190,187
20230724,095800,1308006030,10190,10200,10200,10190,1023
20230724,095700,1297580250,10200,10200,10200,10190,1236
20230724,095600,1284984090,10200,10200,10200,10190,260
20230724,095500,1282333120,10200,10200,10200,10190,283
20230724,095400,1279446560,10190,10200,10200,10190,353
20230724,095300,1275847880,10190,10200,10200,10190,1774
20230724,095200,1257768120,10200,10200,10200,10190,151
20230724,095100,1256227960,10190,10190,10200,10180,5971
20230724,095000,1195383490,10180,10190,10190,10180,64
20230724,094900,1194731370,10180,10190,10190,10180,22
20230724,094800,1194507220,10190,10190,10190,10180,64
20230724,094700,1193855100,10180,10190,10190,10180,1667
20230724,094600,1176885010,10190,10190,10190,10180,458
20230724,094500,1172218030,10190,10190,10190,10190,2100
20230724,094400,1150819030,10190,10190,10200,10190,69
20230724,094300,1150115820,10190,10200,10200,10190,5041
20230724,094200,1098746270,10200,10200,10200,10190,295
20230724,094100,1095737940,10200,10190,10200,10190,1043
20230724,094000,1085107960,10190,10200,10200,10190,946
20230724,093900,1075459040,10200,10200,10210,10190,2387
20230724,093800,1051115630,10210,10210,10210,10200,638
20230724,093700,1044602180,10210,10210,10210,10200,120
20230724,093600,1043378160,10210,10200,10210,10200,3057
20230724,093500,1012196730,10200,10200,10200,10190,1538
20230724,093400,996509170,10200,10200,10200,10190,2346
20230724,093300,972580010,10200,10200,10200,10200,109
20230724,093200,971468210,10210,10210,10210,10200,1021
20230724,093100,961053800,10200,10200,10200,10190,2189
20230724,093000,938729570,10200,10200,10200,10190,756
20230724,092900,931019670,10210,10200,10210,10190,7224
20230724,092800,857341150,10200,10190,10200,10190,186
20230724,092700,855445500,10200,10200,10200,10190,101
20230724,092600,854415320,10190,10200,10210,10190,2225
20230724,092500,831722430,10210,10200,10210,10190,1231
20230724,092400,819170960,10200,10200,10200,10190,569
20230724,092300,813367300,10200,10190,10200,10190,305
20230724,092200,810259330,10190,10200,10200,10190,59
20230724,092100,809657570,10200,10190,10220,10190,1641
20230724,092000,792916850,10190,10220,10220,10190,18
20230724,091900,792733370,10220,10190,10220,10190,2781
20230724,091800,764349570,10200,10180,10230,10180,4639
20230724,091700,717095300,10170,10180,10220,10170,1256
20230724,091600,704305700,10170,10180,10180,10170,137
20230724,091500,702912390,10180,10180,10180,10170,114
20230724,091400,701751910,10180,10170,10220,10170,5624
20230724,091300,644525720,10160,10160,10160,10150,5664
20230724,091200,586983670,10160,10160,10170,10160,691
20230724,091100,579963010,10160,10160,10170,10150,6066
20230724,091000,518336950,10160,10170,10170,10160,6897
20230724,090900,448262540,10160,10160,10170,10150,4439
20230724,090800,403165860,10160,10160,10160,10150,3498
20230724,090700,367626500,10170,10160,10170,10160,1440
20230724,090600,352996040,10160,10160,10170,10150,1510
20230724,090500,337654730,10160,10170,10170,10150,7683
20230724,090400,259587010,10160,10170,10170,10160,6000
20230724,090300,198617640,10170,10170,10180,10160,2914
20230724,090200,168980930,10180,10180,10180,10170,4302
20230724,090100,125221310,10180,10200,10200,10170,4758
20230724,090000,76759230,10200,10220,10230,10190,7507