KissMeData/010140/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184900,77925009600,8480,8480,8480,8480,141281
20230724,184800,77925009600,8480,8480,8480,8480,0
20230724,184700,77925009600,8480,8480,8480,8480,0
20230724,184600,77925009600,8480,8480,8480,8480,0
20230724,184500,77925009600,8480,8480,8480,8480,0
20230724,184400,77925009600,8480,8480,8480,8480,0
20230724,184300,77925009600,8480,8480,8480,8480,0
20230724,184200,77925009600,8480,8480,8480,8480,0
20230724,184100,77925009600,8480,8480,8480,8480,0
20230724,184000,77925009600,8480,8480,8480,8480,0
20230724,183900,77925009600,8480,8480,8480,8480,0
20230724,183800,77925009600,8480,8480,8480,8480,0
20230724,183700,77925009600,8480,8480,8480,8480,0
20230724,183600,77925009600,8480,8480,8480,8480,0
20230724,183500,77925009600,8480,8480,8480,8480,0
20230724,183400,77925009600,8480,8480,8480,8480,0
20230724,183300,77925009600,8480,8480,8480,8480,0
20230724,183200,77925009600,8480,8480,8480,8480,0
20230724,183100,77925009600,8480,8480,8480,8480,0
20230724,183000,77925009600,8480,8480,8480,8480,0
20230724,182900,77925009600,8480,8480,8480,8480,0
20230724,182800,77925009600,8480,8480,8480,8480,0
20230724,182700,77925009600,8480,8480,8480,8480,0
20230724,182600,77925009600,8480,8480,8480,8480,0
20230724,182500,77925009600,8480,8480,8480,8480,0
20230724,182400,77925009600,8480,8480,8480,8480,0
20230724,182300,77925009600,8480,8480,8480,8480,0
20230724,182200,77925009600,8480,8480,8480,8480,0
20230724,182100,77925009600,8480,8480,8480,8480,0
20230724,182000,77925009600,8480,8480,8480,8480,0
20230724,181900,77925009600,8480,8480,8480,8480,141281
20230724,181800,77925009600,8480,8480,8480,8480,0
20230724,181700,77925009600,8480,8480,8480,8480,0
20230724,181600,77925009600,8480,8480,8480,8480,0
20230724,181500,77925009600,8480,8480,8480,8480,0
20230724,181400,77925009600,8480,8480,8480,8480,0
20230724,181300,77925009600,8480,8480,8480,8480,0
20230724,181200,77925009600,8480,8480,8480,8480,0
20230724,181100,77925009600,8480,8480,8480,8480,0
20230724,181000,77925009600,8480,8480,8480,8480,0
20230724,180900,77925009600,8480,8480,8480,8480,0
20230724,180800,77925009600,8480,8480,8480,8480,0
20230724,180700,77925009600,8480,8480,8480,8480,0
20230724,180600,77925009600,8480,8480,8480,8480,0
20230724,180500,77925009600,8480,8480,8480,8480,0
20230724,180400,77925009600,8480,8480,8480,8480,0
20230724,180300,77925009600,8480,8480,8480,8480,0
20230724,180200,77925009600,8480,8480,8480,8480,0
20230724,180100,77925009600,8480,8480,8480,8480,0
20230724,180000,77925009600,8480,8480,8480,8480,0
20230724,175900,77925009600,8480,8480,8480,8480,0
20230724,175800,77925009600,8480,8480,8480,8480,0
20230724,175700,77925009600,8480,8480,8480,8480,0
20230724,175600,77925009600,8480,8480,8480,8480,0
20230724,175500,77925009600,8480,8480,8480,8480,0
20230724,175400,77925009600,8480,8480,8480,8480,0
20230724,175300,77925009600,8480,8480,8480,8480,0
20230724,175200,77925009600,8480,8480,8480,8480,0
20230724,175100,77925009600,8480,8480,8480,8480,0
20230724,175000,77925009600,8480,8480,8480,8480,0
20230724,174900,77925009600,8480,8480,8480,8480,141281
20230724,174800,77925009600,8480,8480,8480,8480,0
20230724,174700,77925009600,8480,8480,8480,8480,0
20230724,174600,77925009600,8480,8480,8480,8480,0
20230724,174500,77925009600,8480,8480,8480,8480,0
20230724,174400,77925009600,8480,8480,8480,8480,0
20230724,174300,77925009600,8480,8480,8480,8480,0
20230724,174200,77925009600,8480,8480,8480,8480,0
20230724,174100,77925009600,8480,8480,8480,8480,0
20230724,174000,77925009600,8480,8480,8480,8480,0
20230724,173900,77925009600,8480,8480,8480,8480,0
20230724,173800,77925009600,8480,8480,8480,8480,0
20230724,173700,77925009600,8480,8480,8480,8480,0
20230724,173600,77925009600,8480,8480,8480,8480,0
20230724,173500,77925009600,8480,8480,8480,8480,0
20230724,173400,77925009600,8480,8480,8480,8480,0
20230724,173300,77925009600,8480,8480,8480,8480,0
20230724,173200,77925009600,8480,8480,8480,8480,0
20230724,173100,77925009600,8480,8480,8480,8480,0
20230724,173000,77925009600,8480,8480,8480,8480,0
20230724,172900,77925009600,8480,8480,8480,8480,0
20230724,172800,77925009600,8480,8480,8480,8480,0
20230724,172700,77925009600,8480,8480,8480,8480,0
20230724,172600,77925009600,8480,8480,8480,8480,0
20230724,172500,77925009600,8480,8480,8480,8480,0
20230724,172400,77925009600,8480,8480,8480,8480,0
20230724,172300,77925009600,8480,8480,8480,8480,0
20230724,172200,77925009600,8480,8480,8480,8480,0
20230724,172100,77925009600,8480,8480,8480,8480,0
20230724,172000,77925009600,8480,8480,8480,8480,0
20230724,171900,77925009600,8480,8480,8480,8480,141281
20230724,171800,77925009600,8480,8480,8480,8480,0
20230724,171700,77925009600,8480,8480,8480,8480,0
20230724,171600,77925009600,8480,8480,8480,8480,0
20230724,171500,77925009600,8480,8480,8480,8480,0
20230724,171400,77925009600,8480,8480,8480,8480,0
20230724,171300,77925009600,8480,8480,8480,8480,0
20230724,171200,77925009600,8480,8480,8480,8480,0
20230724,171100,77925009600,8480,8480,8480,8480,0
20230724,171000,77925009600,8480,8480,8480,8480,0
20230724,170900,77925009600,8480,8480,8480,8480,0
20230724,170800,77925009600,8480,8480,8480,8480,0
20230724,170700,77925009600,8480,8480,8480,8480,0
20230724,170600,77925009600,8480,8480,8480,8480,0
20230724,170500,77925009600,8480,8480,8480,8480,0
20230724,170400,77925009600,8480,8480,8480,8480,0
20230724,170300,77925009600,8480,8480,8480,8480,0
20230724,170200,77925009600,8480,8480,8480,8480,0
20230724,170100,77925009600,8480,8480,8480,8480,0
20230724,170000,77925009600,8480,8480,8480,8480,0
20230724,165900,77925009600,8480,8480,8480,8480,0
20230724,165800,77925009600,8480,8480,8480,8480,0
20230724,165700,77925009600,8480,8480,8480,8480,0
20230724,165600,77925009600,8480,8480,8480,8480,0
20230724,165500,77925009600,8480,8480,8480,8480,0
20230724,165400,77925009600,8480,8480,8480,8480,0
20230724,165300,77925009600,8480,8480,8480,8480,0
20230724,165200,77925009600,8480,8480,8480,8480,0
20230724,165100,77925009600,8480,8480,8480,8480,0
20230724,165000,77925009600,8480,8480,8480,8480,0
20230724,164900,77925009600,8480,8480,8480,8480,141281
20230724,164800,77925009600,8480,8480,8480,8480,0
20230724,164700,77925009600,8480,8480,8480,8480,0
20230724,164600,77925009600,8480,8480,8480,8480,0
20230724,164500,77925009600,8480,8480,8480,8480,0
20230724,164400,77925009600,8480,8480,8480,8480,0
20230724,164300,77925009600,8480,8480,8480,8480,0
20230724,164200,77925009600,8480,8480,8480,8480,0
20230724,164100,77925009600,8480,8480,8480,8480,0
20230724,164000,77925009600,8480,8480,8480,8480,0
20230724,163900,77925009600,8480,8480,8480,8480,0
20230724,163800,77925009600,8480,8480,8480,8480,0
20230724,163700,77925009600,8480,8480,8480,8480,0
20230724,163600,77925009600,8480,8480,8480,8480,0
20230724,163500,77925009600,8480,8480,8480,8480,0
20230724,163400,77925009600,8480,8480,8480,8480,0
20230724,163300,77925009600,8480,8480,8480,8480,0
20230724,163200,77925009600,8480,8480,8480,8480,0
20230724,163100,77925009600,8480,8480,8480,8480,0
20230724,163000,77925009600,8480,8480,8480,8480,0
20230724,162900,77925009600,8480,8480,8480,8480,0
20230724,162800,77925009600,8480,8480,8480,8480,0
20230724,162700,77925009600,8480,8480,8480,8480,0
20230724,162600,77925009600,8480,8480,8480,8480,0
20230724,162500,77925009600,8480,8480,8480,8480,0
20230724,162400,77925009600,8480,8480,8480,8480,0
20230724,162300,77925009600,8480,8480,8480,8480,0
20230724,162200,77925009600,8480,8480,8480,8480,0
20230724,162100,77925009600,8480,8480,8480,8480,0
20230724,162000,77925009600,8480,8480,8480,8480,0
20230724,161900,77925009600,8480,8480,8480,8480,141281
20230724,161800,77925009600,8480,8480,8480,8480,0
20230724,161700,77925009600,8480,8480,8480,8480,0
20230724,161600,77925009600,8480,8480,8480,8480,0
20230724,161500,77925009600,8480,8480,8480,8480,0
20230724,161400,77925009600,8480,8480,8480,8480,0
20230724,161300,77925009600,8480,8480,8480,8480,0
20230724,161200,77925009600,8480,8480,8480,8480,0
20230724,161100,77925009600,8480,8480,8480,8480,0
20230724,161000,77925009600,8480,8480,8480,8480,0
20230724,160900,77925009600,8480,8480,8480,8480,0
20230724,160800,77925009600,8480,8480,8480,8480,0
20230724,160700,77925009600,8480,8480,8480,8480,0
20230724,160600,77925009600,8480,8480,8480,8480,0
20230724,160500,77925009600,8480,8480,8480,8480,0
20230724,160400,77925009600,8480,8480,8480,8480,0
20230724,160300,77925009600,8480,8480,8480,8480,0
20230724,160200,77925009600,8480,8480,8480,8480,0
20230724,160100,77925009600,8480,8480,8480,8480,0
20230724,160000,77925009600,8480,8480,8480,8480,0
20230724,155900,77925009600,8480,8480,8480,8480,0
20230724,155800,77925009600,8480,8480,8480,8480,0
20230724,155700,77925009600,8480,8480,8480,8480,0
20230724,155600,77925009600,8480,8480,8480,8480,0
20230724,155500,77925009600,8480,8480,8480,8480,0
20230724,155400,77925009600,8480,8480,8480,8480,0
20230724,155300,77925009600,8480,8480,8480,8480,0
20230724,155200,77925009600,8480,8480,8480,8480,0
20230724,155100,77925009600,8480,8480,8480,8480,0
20230724,155000,77925009600,8480,8480,8480,8480,0
20230724,154900,77925009600,8480,8480,8480,8480,141281
20230724,154800,77925009600,8480,8480,8480,8480,0
20230724,154700,77925009600,8480,8480,8480,8480,0
20230724,154600,77925009600,8480,8480,8480,8480,0
20230724,154500,77925009600,8480,8480,8480,8480,0
20230724,154400,77925009600,8480,8480,8480,8480,0
20230724,154300,77925009600,8480,8480,8480,8480,0
20230724,154200,77925009600,8480,8480,8480,8480,0
20230724,154100,77925009600,8480,8480,8480,8480,0
20230724,154000,77925009600,8480,8480,8480,8480,0
20230724,153900,77925009600,8480,8480,8480,8480,0
20230724,153800,77925009600,8480,8480,8480,8480,0
20230724,153700,77925009600,8480,8480,8480,8480,0
20230724,153600,77925009600,8480,8480,8480,8480,0
20230724,153500,77925009600,8480,8480,8480,8480,0
20230724,153400,77925009600,8480,8480,8480,8480,0
20230724,153300,77925009600,8480,8480,8480,8480,0
20230724,153200,77925009600,8480,8480,8480,8480,0
20230724,153100,77925009600,8480,8480,8480,8480,0
20230724,153000,77925009600,8480,8480,8480,8480,141281
20230724,152900,76726946720,8460,8460,8460,8460,0
20230724,152800,76726946720,8460,8460,8460,8460,0
20230724,152700,76726946720,8460,8460,8460,8460,0
20230724,152600,76726946720,8460,8460,8460,8460,0
20230724,152500,76726946720,8460,8460,8460,8460,0
20230724,152400,76726946720,8460,8460,8460,8460,0
20230724,152300,76726946720,8460,8460,8460,8460,0
20230724,152200,76726946720,8460,8460,8460,8460,0
20230724,152100,76726946720,8460,8460,8460,8460,0
20230724,152000,76726946720,8460,8460,8460,8460,0
20230724,151900,76726946720,8460,8470,8470,8460,19616
20230724,151800,76560927410,8460,8460,8470,8460,30823
20230724,151700,76300132430,8460,8460,8470,8460,34520
20230724,151600,76008043810,8470,8480,8480,8460,23107
20230724,151500,75812514180,8470,8470,8480,8470,10871
20230724,151400,75720430370,8480,8470,8480,8460,18457
20230724,151300,75564148090,8470,8480,8480,8460,18597
20230724,151200,75406625500,8470,8470,8480,8460,15260
20230724,151100,75277371290,8480,8470,8480,8470,21983
20230724,151000,75091136710,8470,8470,8480,8470,22174
20230724,150900,74903310420,8480,8480,8480,8470,8444
20230724,150800,74831772150,8480,8490,8490,8480,32161
20230724,150700,74559027200,8480,8480,8490,8480,3332
20230724,150600,74530760100,8480,8490,8490,8480,14483
20230724,150500,74407912390,8480,8480,8490,8480,6019
20230724,150400,74356860480,8490,8480,8500,8480,5920
20230724,150300,74306621400,8480,8480,8490,8480,8031
20230724,150200,74238485070,8480,8480,8490,8480,7646
20230724,150100,74173586310,8480,8480,8490,8480,10888
20230724,150000,74081216760,8480,8500,8500,8480,31985
20230724,145900,73809641580,8490,8490,8500,8490,14634
20230724,145800,73685380870,8490,8500,8500,8490,2333
20230724,145700,73665566650,8490,8500,8500,8490,15239
20230724,145600,73536172590,8490,8490,8500,8490,3829
20230724,145500,73503660340,8490,8490,8500,8480,6509
20230724,145400,73448397390,8490,8490,8500,8480,20531
20230724,145300,73274137590,8480,8480,8490,8480,10952
20230724,145200,73181204690,8490,8490,8490,8480,7501
20230724,145100,73117544980,8490,8490,8500,8480,22989
20230724,145000,72922392790,8490,8500,8500,8490,22876
20230724,144900,72728157230,8490,8500,8500,8490,12654
20230724,144800,72620715510,8490,8490,8500,8490,17777
20230724,144700,72469646910,8500,8490,8500,8490,4150
20230724,144600,72434405040,8490,8490,8500,8490,8563
20230724,144500,72361701090,8490,8500,8500,8490,4914
20230724,144400,72319979980,8500,8500,8510,8490,40306
20230724,144300,71977384470,8500,8510,8510,8500,5647
20230724,144200,71929382780,8510,8500,8510,8500,6931
20230724,144100,71870461230,8500,8510,8510,8500,13144
20230724,144000,71758701350,8500,8500,8510,8500,6001
20230724,143900,71707680120,8500,8500,8510,8500,8815
20230724,143800,71632712410,8500,8500,8510,8500,12088
20230724,143700,71529944050,8500,8510,8510,8500,3481
20230724,143600,71500351860,8500,8510,8510,8500,6127
20230724,143500,71448247010,8500,8500,8510,8500,12366
20230724,143400,71343119070,8500,8500,8510,8500,4125
20230724,143300,71308053100,8500,8500,8510,8500,8118
20230724,143200,71239044280,8500,8500,8510,8500,10851
20230724,143100,71146738440,8510,8500,8510,8500,14838
20230724,143000,71020598470,8500,8510,8510,8500,3767
20230724,142900,70988573850,8510,8500,8510,8500,13442
20230724,142800,70874295650,8500,8510,8510,8500,3174
20230724,142700,70847309260,8510,8510,8510,8500,11991
20230724,142600,70745368770,8500,8500,8510,8500,7382
20230724,142500,70682612090,8500,8500,8510,8500,4430
20230724,142400,70644953260,8500,8500,8510,8500,3904
20230724,142300,70611760480,8500,8500,8510,8500,8795
20230724,142200,70536980560,8500,8510,8510,8500,5288
20230724,142100,70492027350,8500,8510,8510,8500,3908
20230724,142000,70458802190,8510,8500,8510,8500,2781
20230724,141900,70435162350,8510,8510,8510,8500,15699
20230724,141800,70301608250,8500,8500,8510,8500,8404
20230724,141700,70230119340,8510,8520,8520,8500,11387
20230724,141600,70133209380,8510,8520,8520,8510,3723
20230724,141500,70101511900,8510,8520,8520,8510,5906
20230724,141400,70051233990,8510,8500,8520,8500,14955
20230724,141300,69923984030,8510,8480,8510,8480,40301
20230724,141200,69581679920,8480,8480,8490,8480,6858
20230724,141100,69523515520,8480,8480,8490,8480,10056
20230724,141000,69438226750,8480,8480,8490,8480,5970
20230724,140900,69387586350,8490,8490,8490,8480,6071
20230724,140800,69336075240,8490,8480,8490,8480,7366
20230724,140700,69273584240,8490,8480,8490,8480,5788
20230724,140600,69224496910,8490,8480,8490,8480,6213
20230724,140500,69171791810,8480,8490,8490,8480,7565
20230724,140400,69107633660,8490,8480,8490,8480,10002
20230724,140300,69022808650,8480,8480,8490,8480,8212
20230724,140200,68953163640,8480,8480,8490,8480,4733
20230724,140100,68913012230,8480,8480,8490,8480,4493
20230724,140000,68874906280,8480,8490,8490,8480,8999
20230724,135900,68798555530,8490,8480,8490,8480,7171
20230724,135800,68737725750,8490,8490,8500,8480,8785
20230724,135700,68663168080,8490,8490,8490,8480,12638
20230724,135600,68555908130,8480,8490,8490,8480,13116
20230724,135500,68444677330,8480,8480,8500,8480,19301
20230724,135400,68280830480,8480,8480,8490,8480,7231
20230724,135300,68219497180,8480,8480,8490,8480,15500
20230724,135200,68087965050,8480,8490,8490,8480,5404
20230724,135100,68042130510,8480,8480,8490,8480,6023
20230724,135000,67991054160,8480,8480,8490,8480,9288
20230724,134900,67912280370,8490,8490,8490,8480,8232
20230724,134800,67842431810,8490,8480,8500,8480,13066
20230724,134700,67731506170,8490,8470,8490,8460,5492
20230724,134600,67684967520,8470,8470,8470,8460,7724
20230724,134500,67619587610,8470,8470,8470,8460,18741
20230724,134400,67461017680,8470,8460,8470,8460,4276
20230724,134300,67424839430,8460,8450,8470,8450,9238
20230724,134200,67346726600,8460,8450,8460,8440,16749
20230724,134100,67205219820,8450,8470,8470,8430,65285
20230724,134000,66653840630,8460,8440,8490,8440,35282
20230724,133900,66355527050,8440,8440,8450,8430,23168
20230724,133800,66159984880,8440,8440,8460,8440,30461
20230724,133700,65902671810,8440,8440,8460,8430,55541
20230724,133600,65434036860,8450,8450,8460,8440,96080
20230724,133500,64622442630,8460,8470,8470,8450,67105
20230724,133400,64054656020,8460,8460,8480,8460,23030
20230724,133300,63859673610,8460,8480,8490,8460,59283
20230724,133200,63357495990,8480,8490,8490,8470,131271
20230724,133100,62244301540,8490,8480,8490,8480,16517
20230724,133000,62104105600,8480,8490,8500,8480,9090
20230724,132900,62026999220,8500,8490,8500,8480,13122
20230724,132800,61915661390,8490,8490,8500,8480,54999
20230724,132700,61448742390,8500,8500,8500,8490,19208
20230724,132600,61285612170,8490,8500,8510,8490,18480
20230724,132500,61128604750,8500,8500,8510,8490,46401
20230724,132400,60734206190,8510,8500,8510,8500,9271
20230724,132300,60655398360,8510,8500,8510,8500,6711
20230724,132200,60598327990,8510,8500,8510,8500,6370
20230724,132100,60544176290,8500,8500,8510,8500,4205
20230724,132000,60508412880,8510,8510,8510,8500,7742
20230724,131900,60442600250,8500,8500,8510,8500,6434
20230724,131800,60387895940,8500,8510,8510,8500,6085
20230724,131700,60336172120,8500,8510,8510,8490,29394
20230724,131600,60086340650,8510,8500,8510,8500,49536
20230724,131500,59665240250,8510,8520,8520,8500,6418
20230724,131400,59610624200,8520,8520,8520,8510,10511
20230724,131300,59521156660,8520,8510,8520,8510,7348
20230724,131200,59458621880,8510,8510,8520,8510,30918
20230724,131100,59195505690,8520,8530,8530,8510,23068
20230724,131000,58999039260,8520,8520,8530,8520,4130
20230724,130900,58963828950,8520,8520,8530,8520,3496
20230724,130800,58934029290,8520,8530,8540,8520,38084
20230724,130700,58609016400,8530,8530,8540,8530,9828
20230724,130600,58525183200,8530,8540,8540,8530,5861
20230724,130500,58475163960,8530,8540,8540,8530,3666
20230724,130400,58443876750,8540,8540,8550,8540,25174
20230724,130300,58228885260,8540,8540,8550,8540,9906
20230724,130200,58144279700,8550,8540,8550,8540,7535
20230724,130100,58079914420,8540,8550,8550,8540,4839
20230724,130000,58038567880,8550,8540,8550,8530,8410
20230724,125900,57966736410,8540,8530,8540,8530,13737
20230724,125800,57849472290,8530,8540,8540,8530,8013
20230724,125700,57781050700,8540,8530,8540,8530,7634
20230724,125600,57715911470,8540,8530,8540,8530,8650
20230724,125500,57642117810,8530,8540,8540,8530,7510
20230724,125400,57578034010,8530,8520,8540,8510,16258
20230724,125300,57439430720,8520,8520,8520,8510,8402
20230724,125200,57367862560,8520,8520,8520,8510,15006
20230724,125100,57240150510,8520,8520,8520,8510,14126
20230724,125000,57119841510,8510,8520,8520,8510,8896
20230724,124900,57044080180,8510,8510,8520,8510,13888
20230724,124800,56925819580,8510,8500,8520,8500,15665
20230724,124700,56792537490,8500,8490,8510,8490,17252
20230724,124600,56645830470,8490,8500,8500,8490,4920
20230724,124500,56604035310,8500,8490,8500,8490,10484
20230724,124400,56514969890,8490,8490,8500,8480,13548
20230724,124300,56399976160,8490,8480,8490,8480,9376
20230724,124200,56320460620,8480,8480,8490,8480,45236
20230724,124100,55936850760,8490,8490,8490,8480,13524
20230724,124000,55822146310,8480,8480,8490,8480,20735
20230724,123900,55646147870,8490,8480,8490,8480,10995
20230724,123800,55552850510,8490,8490,8490,8480,8504
20230724,123700,55480711350,8480,8490,8500,8480,37000
20230724,123600,55166563670,8500,8510,8510,8490,48578
20230724,123500,54753675630,8500,8500,8510,8500,12040
20230724,123400,54651278540,8500,8490,8510,8490,43343
20230724,123300,54282857870,8500,8490,8500,8480,12045
20230724,123200,54180563600,8490,8490,8500,8480,13284
20230724,123100,54067850190,8490,8480,8500,8480,55469
20230724,123000,53597324450,8490,8490,8500,8480,53154
20230724,122900,53146304050,8490,8510,8510,8490,149458
20230724,122800,51876084190,8500,8510,8510,8500,29976
20230724,122700,51621119840,8500,8520,8520,8500,12546
20230724,122600,51514389560,8520,8510,8520,8500,80411
20230724,122500,50830102450,8520,8520,8530,8510,18789
20230724,122400,50670115970,8520,8520,8520,8510,12125
20230724,122300,50566877950,8520,8520,8530,8510,20970
20230724,122200,50388223220,8520,8520,8540,8510,50123
20230724,122100,49961103570,8530,8530,8540,8520,18174
20230724,122000,49806068910,8530,8520,8540,8520,32533
20230724,121900,49528648880,8530,8520,8530,8520,9211
20230724,121800,49450162220,8530,8530,8530,8520,20657
20230724,121700,49274142240,8520,8530,8530,8520,23810
20230724,121600,49071255190,8530,8550,8550,8520,67535
20230724,121500,48494972640,8550,8540,8560,8540,26821
20230724,121400,48265693740,8540,8550,8550,8540,5604
20230724,121300,48217822110,8540,8550,8550,8540,11080
20230724,121200,48123115190,8550,8550,8550,8540,14811
20230724,121100,47996594700,8550,8540,8550,8540,14000
20230724,121000,47876976330,8540,8530,8540,8520,22229
20230724,120900,47687302650,8530,8530,8530,8520,14406
20230724,120800,47564465970,8530,8530,8530,8520,10492
20230724,120700,47475026380,8520,8520,8530,8520,16049
20230724,120600,47338251800,8530,8540,8540,8520,78323
20230724,120500,46670179210,8530,8540,8540,8530,6611
20230724,120400,46613755850,8540,8540,8550,8530,90248
20230724,120300,45843036200,8540,8540,8550,8540,8011
20230724,120200,45774574740,8540,8540,8550,8540,7785
20230724,120100,45708081720,8540,8550,8550,8540,8580
20230724,120000,45634790830,8550,8550,8550,8540,5422
20230724,115900,45588470260,8550,8550,8550,8540,8321
20230724,115800,45517387100,8550,8550,8550,8540,6730
20230724,115700,45459894470,8550,8560,8560,8540,76098
20230724,115600,44809214540,8550,8550,8560,8550,4197
20230724,115500,44773300860,8550,8560,8560,8550,6468
20230724,115400,44717966380,8560,8560,8570,8550,38929
20230724,115300,44384768340,8570,8560,8570,8560,2757
20230724,115200,44361148080,8560,8560,8570,8550,58102
20230724,115100,43864220900,8560,8550,8560,8550,11170
20230724,115000,43768663280,8550,8570,8580,8550,89553
20230724,114900,43001986910,8580,8570,8580,8570,14489
20230724,114800,42877795730,8570,8580,8580,8570,7620
20230724,114700,42812490330,8580,8580,8580,8570,24678
20230724,114600,42600969790,8580,8580,8590,8570,22135
20230724,114500,42411100650,8580,8580,8590,8580,6995
20230724,114400,42351075000,8590,8590,8600,8580,7156
20230724,114300,42289614460,8580,8590,8590,8580,14343
20230724,114200,42166448520,8580,8590,8590,8580,12910
20230724,114100,42055678820,8590,8600,8600,8580,13494
20230724,114000,41939771280,8590,8600,8610,8590,17946
20230724,113900,41785485910,8610,8600,8610,8600,8324
20230724,113800,41713885780,8600,8600,8610,8600,28185
20230724,113700,41471488710,8600,8610,8610,8600,4415
20230724,113600,41433511810,8610,8600,8610,8600,15240
20230724,113500,41302415350,8600,8610,8610,8600,5953
20230724,113400,41251206190,8600,8600,8610,8600,4458
20230724,113300,41212851510,8610,8610,8610,8600,8075
20230724,113200,41143354740,8600,8600,8610,8600,10674
20230724,113100,41051524280,8600,8600,8610,8600,6795
20230724,113000,40993066860,8600,8600,8610,8600,14000
20230724,112900,40872650220,8600,8610,8610,8600,13951
20230724,112800,40752664210,8610,8600,8610,8600,20985
20230724,112700,40572184170,8600,8600,8610,8590,23954
20230724,112600,40366170910,8600,8600,8600,8590,5700
20230724,112500,40317176410,8600,8590,8600,8590,2827
20230724,112400,40292885780,8590,8590,8600,8590,13405
20230724,112300,40177693790,8600,8590,8600,8590,24954
20230724,112200,39963322950,8590,8600,8600,8590,29093
20230724,112100,39713305360,8600,8610,8610,8590,41779
20230724,112000,39354082740,8600,8600,8610,8600,8544
20230724,111900,39280595790,8600,8610,8610,8600,21408
20230724,111800,39096404490,8610,8600,8610,8600,6951
20230724,111700,39036580700,8600,8610,8610,8600,4370
20230724,111600,38998974620,8600,8600,8610,8590,11939
20230724,111500,38896296080,8600,8600,8610,8590,17356
20230724,111400,38747035000,8600,8610,8610,8590,41770
20230724,111300,38387801770,8600,8610,8610,8600,9090
20230724,111200,38309570070,8610,8620,8630,8600,22980
20230724,111100,38111608040,8620,8640,8640,8620,18396
20230724,111000,37952859130,8640,8630,8640,8620,10868
20230724,110900,37859083250,8620,8630,8630,8620,34255
20230724,110800,37563573970,8630,8640,8640,8630,9386
20230724,110700,37482546480,8640,8630,8640,8630,7436
20230724,110600,37418343620,8640,8630,8640,8630,11180
20230724,110500,37321806520,8640,8640,8640,8630,18877
20230724,110400,37158748040,8640,8640,8640,8630,4906
20230724,110300,37116380110,8640,8630,8640,8620,78865
20230724,110200,36435783650,8620,8620,8630,8620,13637
20230724,110100,36318139290,8620,8620,8630,8610,51599
20230724,110000,35873275680,8610,8610,8620,8610,4515
20230724,105900,35834396360,8620,8600,8620,8600,26283
20230724,105800,35607973550,8610,8590,8620,8590,16078
20230724,105700,35469581150,8590,8590,8600,8590,8649
20230724,105600,35395215480,8590,8600,8600,8590,5765
20230724,105500,35345645820,8600,8600,8610,8590,23850
20230724,105400,35140540640,8610,8600,8610,8600,4666
20230724,105300,35100389830,8610,8600,8620,8600,5760
20230724,105200,35050796120,8610,8610,8620,8600,18004
20230724,105100,34895780190,8610,8610,8620,8610,14178
20230724,105000,34773693370,8610,8610,8620,8610,5311
20230724,104900,34727946760,8620,8610,8620,8610,11022
20230724,104800,34632979840,8610,8620,8630,8610,9463
20230724,104700,34551451430,8620,8620,8630,8610,5920
20230724,104600,34500408780,8620,8620,8630,8610,15462
20230724,104500,34367155590,8620,8610,8630,8610,12147
20230724,104400,34262457230,8620,8620,8630,8600,55192
20230724,104300,33786981220,8610,8620,8620,8610,6102
20230724,104200,33734425850,8610,8620,8620,8610,10189
20230724,104100,33646631270,8620,8630,8630,8610,37613
20230724,104000,33322401510,8630,8600,8630,8600,101516
20230724,103900,32447859320,8600,8600,8610,8590,10904
20230724,103800,32354085710,8600,8610,8610,8600,24104
20230724,103700,32146764170,8610,8610,8610,8600,10719
20230724,103600,32054538960,8610,8590,8610,8580,59691
20230724,103500,31541464890,8590,8590,8590,8580,4217
20230724,103400,31505265550,8590,8590,8590,8580,10930
20230724,103300,31411479470,8580,8580,8580,8570,12880
20230724,103200,31300994820,8580,8580,8580,8570,2432
20230724,103100,31280146710,8580,8570,8580,8560,5656
20230724,103000,31231668980,8570,8570,8580,8560,10410
20230724,102900,31142447650,8580,8570,8590,8560,8651
20230724,102800,31068233500,8560,8560,8570,8560,10132
20230724,102700,30981456970,8570,8570,8570,8560,23348
20230724,102600,30781481130,8570,8570,8580,8560,53894
20230724,102500,30319183780,8560,8560,8570,8560,13557
20230724,102400,30203064440,8560,8560,8570,8550,12573
20230724,102300,30095451310,8560,8570,8570,8550,53821
20230724,102200,29634448100,8570,8580,8580,8570,14539
20230724,102100,29509829660,8570,8590,8600,8570,40289
20230724,102000,29163951070,8590,8600,8600,8590,8629
20230724,101900,29089815810,8590,8590,8600,8590,33506
20230724,101800,28801857540,8590,8600,8600,8590,4805
20230724,101700,28760550930,8600,8590,8600,8590,10107
20230724,101600,28673679500,8600,8590,8600,8590,20047
20230724,101500,28501373340,8600,8600,8600,8590,16538
20230724,101400,28359279610,8590,8580,8600,8580,16324
20230724,101300,28219057040,8580,8570,8590,8570,19755
20230724,101200,28049593010,8570,8570,8580,8560,11738
20230724,101100,27948999300,8560,8560,8570,8560,16802
20230724,101000,27805015450,8560,8570,8570,8560,9940
20230724,100900,27719910800,8570,8570,8580,8560,13517
20230724,100800,27604077750,8580,8570,8580,8570,14764
20230724,100700,27477538010,8570,8560,8580,8560,7208
20230724,100600,27415752500,8570,8550,8580,8550,17850
20230724,100500,27262903120,8560,8550,8560,8540,27841
20230724,100400,27025023200,8540,8550,8560,8540,48408
20230724,100300,26611136830,8550,8560,8560,8550,12205
20230724,100200,26506723140,8560,8560,8560,8550,15198
20230724,100100,26376714230,8560,8550,8560,8550,11520
20230724,100000,26278202190,8560,8560,8570,8550,40792
20230724,095900,25929289650,8560,8580,8580,8550,64174
20230724,095800,25379933690,8570,8570,8580,8570,60971
20230724,095700,24857407030,8570,8580,8580,8570,26101
20230724,095600,24633668190,8570,8570,8580,8570,15802
20230724,095500,24498219390,8570,8570,8580,8570,12741
20230724,095400,24389018260,8570,8560,8580,8560,14006
20230724,095300,24268988630,8560,8590,8590,8560,91751
20230724,095200,23482217450,8590,8600,8610,8580,63857
20230724,095100,22933356270,8600,8610,8610,8600,8169
20230724,095000,22863046240,8600,8610,8610,8600,21041
20230724,094900,22682057690,8610,8620,8620,8600,12307
20230724,094800,22576098660,8610,8600,8620,8600,23054
20230724,094700,22377659220,8600,8600,8600,8580,11217
20230724,094600,22281226930,8600,8600,8610,8580,60916
20230724,094500,21757716280,8590,8610,8610,8590,23550
20230724,094400,21555172910,8610,8590,8610,8580,27248
20230724,094300,21320935450,8590,8590,8600,8580,30968
20230724,094200,21054911860,8590,8590,8600,8580,21771
20230724,094100,20867865170,8580,8580,8590,8570,13162
20230724,094000,20754923820,8580,8580,8590,8570,43004
20230724,093900,20385956100,8590,8580,8590,8580,10416
20230724,093800,20296552910,8590,8590,8590,8580,20095
20230724,093700,20124076020,8580,8590,8590,8580,16076
20230724,093600,19986111950,8590,8580,8590,8580,22654
20230724,093500,19791619240,8580,8590,8590,8580,20663
20230724,093400,19614310980,8580,8580,8590,8580,18820
20230724,093300,19452794810,8590,8600,8600,8580,26740
20230724,093200,19223167020,8600,8600,8620,8590,118137
20230724,093100,18207045010,8610,8610,8610,8600,8867
20230724,093000,18130720340,8600,8630,8630,8600,41882
20230724,092900,17770200030,8620,8620,8630,8610,15155
20230724,092800,17639578560,8620,8620,8620,8610,9635
20230724,092700,17556532540,8620,8620,8620,8610,43719
20230724,092600,17179910990,8610,8610,8620,8610,21234
20230724,092500,16996942310,8620,8630,8640,8610,53080
20230724,092400,16539161740,8630,8640,8650,8620,54563
20230724,092300,16068062750,8640,8640,8660,8630,85647
20230724,092200,15327350220,8640,8640,8650,8630,97611
20230724,092100,14484036320,8630,8600,8640,8600,80917
20230724,092000,13786297000,8610,8610,8620,8590,21716
20230724,091900,13599320890,8610,8560,8620,8550,97646
20230724,091800,12761094180,8560,8560,8580,8550,42495
20230724,091700,12397305210,8560,8560,8570,8560,22754
20230724,091600,12202393650,8560,8560,8570,8550,33299
20230724,091500,11917382750,8560,8570,8570,8560,41534
20230724,091400,11561693480,8560,8560,8570,8560,21219
20230724,091300,11379912280,8570,8580,8600,8550,39314
20230724,091200,11042772120,8580,8550,8600,8540,85260
20230724,091100,10311937280,8550,8560,8570,8540,83102
20230724,091000,9600974990,8560,8590,8600,8550,76532
20230724,090900,8945112620,8590,8590,8610,8570,81489
20230724,090800,8245010870,8600,8630,8630,8590,64476
20230724,090700,7690330980,8620,8640,8640,8610,93523
20230724,090600,6883175170,8640,8590,8640,8580,95873
20230724,090500,6056622810,8590,8600,8620,8580,79647
20230724,090400,5372278340,8590,8620,8640,8590,86071
20230724,090300,4630776300,8620,8640,8670,8610,99986
20230724,090200,3766457410,8640,8630,8670,8600,144767
20230724,090100,2516155560,8630,8590,8650,8590,119675
20230724,090000,1483802940,8600,8600,8620,8590,170721