KissMeData/016380/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185500,6211891640,8350,8350,8350,8350,12345
20230724,185400,6211891640,8350,8350,8350,8350,0
20230724,185300,6211891640,8350,8350,8350,8350,0
20230724,185200,6211891640,8350,8350,8350,8350,0
20230724,185100,6211891640,8350,8350,8350,8350,0
20230724,185000,6211891640,8350,8350,8350,8350,0
20230724,184900,6211891640,8350,8350,8350,8350,0
20230724,184800,6211891640,8350,8350,8350,8350,0
20230724,184700,6211891640,8350,8350,8350,8350,0
20230724,184600,6211891640,8350,8350,8350,8350,0
20230724,184500,6211891640,8350,8350,8350,8350,0
20230724,184400,6211891640,8350,8350,8350,8350,0
20230724,184300,6211891640,8350,8350,8350,8350,0
20230724,184200,6211891640,8350,8350,8350,8350,0
20230724,184100,6211891640,8350,8350,8350,8350,0
20230724,184000,6211891640,8350,8350,8350,8350,0
20230724,183900,6211891640,8350,8350,8350,8350,0
20230724,183800,6211891640,8350,8350,8350,8350,0
20230724,183700,6211891640,8350,8350,8350,8350,0
20230724,183600,6211891640,8350,8350,8350,8350,0
20230724,183500,6211891640,8350,8350,8350,8350,0
20230724,183400,6211891640,8350,8350,8350,8350,0
20230724,183300,6211891640,8350,8350,8350,8350,0
20230724,183200,6211891640,8350,8350,8350,8350,0
20230724,183100,6211891640,8350,8350,8350,8350,0
20230724,183000,6211891640,8350,8350,8350,8350,0
20230724,182900,6211891640,8350,8350,8350,8350,0
20230724,182800,6211891640,8350,8350,8350,8350,0
20230724,182700,6211891640,8350,8350,8350,8350,0
20230724,182600,6211891640,8350,8350,8350,8350,0
20230724,182500,6211891640,8350,8350,8350,8350,12345
20230724,182400,6211891640,8350,8350,8350,8350,0
20230724,182300,6211891640,8350,8350,8350,8350,0
20230724,182200,6211891640,8350,8350,8350,8350,0
20230724,182100,6211891640,8350,8350,8350,8350,0
20230724,182000,6211891640,8350,8350,8350,8350,0
20230724,181900,6211891640,8350,8350,8350,8350,0
20230724,181800,6211891640,8350,8350,8350,8350,0
20230724,181700,6211891640,8350,8350,8350,8350,0
20230724,181600,6211891640,8350,8350,8350,8350,0
20230724,181500,6211891640,8350,8350,8350,8350,0
20230724,181400,6211891640,8350,8350,8350,8350,0
20230724,181300,6211891640,8350,8350,8350,8350,0
20230724,181200,6211891640,8350,8350,8350,8350,0
20230724,181100,6211891640,8350,8350,8350,8350,0
20230724,181000,6211891640,8350,8350,8350,8350,0
20230724,180900,6211891640,8350,8350,8350,8350,0
20230724,180800,6211891640,8350,8350,8350,8350,0
20230724,180700,6211891640,8350,8350,8350,8350,0
20230724,180600,6211891640,8350,8350,8350,8350,0
20230724,180500,6211891640,8350,8350,8350,8350,0
20230724,180400,6211891640,8350,8350,8350,8350,0
20230724,180300,6211891640,8350,8350,8350,8350,0
20230724,180200,6211891640,8350,8350,8350,8350,0
20230724,180100,6211891640,8350,8350,8350,8350,0
20230724,180000,6211891640,8350,8350,8350,8350,0
20230724,175900,6211891640,8350,8350,8350,8350,0
20230724,175800,6211891640,8350,8350,8350,8350,0
20230724,175700,6211891640,8350,8350,8350,8350,0
20230724,175600,6211891640,8350,8350,8350,8350,0
20230724,175500,6211891640,8350,8350,8350,8350,12345
20230724,175400,6211891640,8350,8350,8350,8350,0
20230724,175300,6211891640,8350,8350,8350,8350,0
20230724,175200,6211891640,8350,8350,8350,8350,0
20230724,175100,6211891640,8350,8350,8350,8350,0
20230724,175000,6211891640,8350,8350,8350,8350,0
20230724,174900,6211891640,8350,8350,8350,8350,0
20230724,174800,6211891640,8350,8350,8350,8350,0
20230724,174700,6211891640,8350,8350,8350,8350,0
20230724,174600,6211891640,8350,8350,8350,8350,0
20230724,174500,6211891640,8350,8350,8350,8350,0
20230724,174400,6211891640,8350,8350,8350,8350,0
20230724,174300,6211891640,8350,8350,8350,8350,0
20230724,174200,6211891640,8350,8350,8350,8350,0
20230724,174100,6211891640,8350,8350,8350,8350,0
20230724,174000,6211891640,8350,8350,8350,8350,0
20230724,173900,6211891640,8350,8350,8350,8350,0
20230724,173800,6211891640,8350,8350,8350,8350,0
20230724,173700,6211891640,8350,8350,8350,8350,0
20230724,173600,6211891640,8350,8350,8350,8350,0
20230724,173500,6211891640,8350,8350,8350,8350,0
20230724,173400,6211891640,8350,8350,8350,8350,0
20230724,173300,6211891640,8350,8350,8350,8350,0
20230724,173200,6211891640,8350,8350,8350,8350,0
20230724,173100,6211891640,8350,8350,8350,8350,0
20230724,173000,6211891640,8350,8350,8350,8350,0
20230724,172900,6211891640,8350,8350,8350,8350,0
20230724,172800,6211891640,8350,8350,8350,8350,0
20230724,172700,6211891640,8350,8350,8350,8350,0
20230724,172600,6211891640,8350,8350,8350,8350,0
20230724,172500,6211891640,8350,8350,8350,8350,12345
20230724,172400,6211891640,8350,8350,8350,8350,0
20230724,172300,6211891640,8350,8350,8350,8350,0
20230724,172200,6211891640,8350,8350,8350,8350,0
20230724,172100,6211891640,8350,8350,8350,8350,0
20230724,172000,6211891640,8350,8350,8350,8350,0
20230724,171900,6211891640,8350,8350,8350,8350,0
20230724,171800,6211891640,8350,8350,8350,8350,0
20230724,171700,6211891640,8350,8350,8350,8350,0
20230724,171600,6211891640,8350,8350,8350,8350,0
20230724,171500,6211891640,8350,8350,8350,8350,0
20230724,171400,6211891640,8350,8350,8350,8350,0
20230724,171300,6211891640,8350,8350,8350,8350,0
20230724,171200,6211891640,8350,8350,8350,8350,0
20230724,171100,6211891640,8350,8350,8350,8350,0
20230724,171000,6211891640,8350,8350,8350,8350,0
20230724,170900,6211891640,8350,8350,8350,8350,0
20230724,170800,6211891640,8350,8350,8350,8350,0
20230724,170700,6211891640,8350,8350,8350,8350,0
20230724,170600,6211891640,8350,8350,8350,8350,0
20230724,170500,6211891640,8350,8350,8350,8350,0
20230724,170400,6211891640,8350,8350,8350,8350,0
20230724,170300,6211891640,8350,8350,8350,8350,0
20230724,170200,6211891640,8350,8350,8350,8350,0
20230724,170100,6211891640,8350,8350,8350,8350,0
20230724,170000,6211891640,8350,8350,8350,8350,0
20230724,165900,6211891640,8350,8350,8350,8350,0
20230724,165800,6211891640,8350,8350,8350,8350,0
20230724,165700,6211891640,8350,8350,8350,8350,0
20230724,165600,6211891640,8350,8350,8350,8350,0
20230724,165500,6211891640,8350,8350,8350,8350,12345
20230724,165400,6211891640,8350,8350,8350,8350,0
20230724,165300,6211891640,8350,8350,8350,8350,0
20230724,165200,6211891640,8350,8350,8350,8350,0
20230724,165100,6211891640,8350,8350,8350,8350,0
20230724,165000,6211891640,8350,8350,8350,8350,0
20230724,164900,6211891640,8350,8350,8350,8350,0
20230724,164800,6211891640,8350,8350,8350,8350,0
20230724,164700,6211891640,8350,8350,8350,8350,0
20230724,164600,6211891640,8350,8350,8350,8350,0
20230724,164500,6211891640,8350,8350,8350,8350,0
20230724,164400,6211891640,8350,8350,8350,8350,0
20230724,164300,6211891640,8350,8350,8350,8350,0
20230724,164200,6211891640,8350,8350,8350,8350,0
20230724,164100,6211891640,8350,8350,8350,8350,0
20230724,164000,6211891640,8350,8350,8350,8350,0
20230724,163900,6211891640,8350,8350,8350,8350,0
20230724,163800,6211891640,8350,8350,8350,8350,0
20230724,163700,6211891640,8350,8350,8350,8350,0
20230724,163600,6211891640,8350,8350,8350,8350,0
20230724,163500,6211891640,8350,8350,8350,8350,0
20230724,163400,6211891640,8350,8350,8350,8350,0
20230724,163300,6211891640,8350,8350,8350,8350,0
20230724,163200,6211891640,8350,8350,8350,8350,0
20230724,163100,6211891640,8350,8350,8350,8350,0
20230724,163000,6211891640,8350,8350,8350,8350,0
20230724,162900,6211891640,8350,8350,8350,8350,0
20230724,162800,6211891640,8350,8350,8350,8350,0
20230724,162700,6211891640,8350,8350,8350,8350,0
20230724,162600,6211891640,8350,8350,8350,8350,0
20230724,162500,6211891640,8350,8350,8350,8350,12345
20230724,162400,6211891640,8350,8350,8350,8350,0
20230724,162300,6211891640,8350,8350,8350,8350,0
20230724,162200,6211891640,8350,8350,8350,8350,0
20230724,162100,6211891640,8350,8350,8350,8350,0
20230724,162000,6211891640,8350,8350,8350,8350,0
20230724,161900,6211891640,8350,8350,8350,8350,0
20230724,161800,6211891640,8350,8350,8350,8350,0
20230724,161700,6211891640,8350,8350,8350,8350,0
20230724,161600,6211891640,8350,8350,8350,8350,0
20230724,161500,6211891640,8350,8350,8350,8350,0
20230724,161400,6211891640,8350,8350,8350,8350,0
20230724,161300,6211891640,8350,8350,8350,8350,0
20230724,161200,6211891640,8350,8350,8350,8350,0
20230724,161100,6211891640,8350,8350,8350,8350,0
20230724,161000,6211891640,8350,8350,8350,8350,0
20230724,160900,6211891640,8350,8350,8350,8350,0
20230724,160800,6211891640,8350,8350,8350,8350,0
20230724,160700,6211891640,8350,8350,8350,8350,0
20230724,160600,6211891640,8350,8350,8350,8350,0
20230724,160500,6211891640,8350,8350,8350,8350,0
20230724,160400,6211891640,8350,8350,8350,8350,0
20230724,160300,6211891640,8350,8350,8350,8350,0
20230724,160200,6211891640,8350,8350,8350,8350,0
20230724,160100,6211891640,8350,8350,8350,8350,0
20230724,160000,6211891640,8350,8350,8350,8350,0
20230724,155900,6211891640,8350,8350,8350,8350,0
20230724,155800,6211891640,8350,8350,8350,8350,0
20230724,155700,6211891640,8350,8350,8350,8350,0
20230724,155600,6211891640,8350,8350,8350,8350,0
20230724,155500,6211891640,8350,8350,8350,8350,12345
20230724,155400,6211891640,8350,8350,8350,8350,0
20230724,155300,6211891640,8350,8350,8350,8350,0
20230724,155200,6211891640,8350,8350,8350,8350,0
20230724,155100,6211891640,8350,8350,8350,8350,0
20230724,155000,6211891640,8350,8350,8350,8350,0
20230724,154900,6211891640,8350,8350,8350,8350,0
20230724,154800,6211891640,8350,8350,8350,8350,0
20230724,154700,6211891640,8350,8350,8350,8350,0
20230724,154600,6211891640,8350,8350,8350,8350,0
20230724,154500,6211891640,8350,8350,8350,8350,0
20230724,154400,6211891640,8350,8350,8350,8350,0
20230724,154300,6211891640,8350,8350,8350,8350,0
20230724,154200,6211891640,8350,8350,8350,8350,0
20230724,154100,6211891640,8350,8350,8350,8350,0
20230724,154000,6211891640,8350,8350,8350,8350,0
20230724,153900,6211891640,8350,8350,8350,8350,0
20230724,153800,6211891640,8350,8350,8350,8350,0
20230724,153700,6211891640,8350,8350,8350,8350,0
20230724,153600,6211891640,8350,8350,8350,8350,0
20230724,153500,6211891640,8350,8350,8350,8350,0
20230724,153400,6211891640,8350,8350,8350,8350,0
20230724,153300,6211891640,8350,8350,8350,8350,0
20230724,153200,6211891640,8350,8350,8350,8350,0
20230724,153100,6211891640,8350,8350,8350,8350,0
20230724,153000,6211891640,8350,8350,8350,8350,12345
20230724,152900,6108810890,8350,8350,8350,8350,0
20230724,152800,6108810890,8350,8350,8350,8350,0
20230724,152700,6108810890,8350,8350,8350,8350,0
20230724,152600,6108810890,8350,8350,8350,8350,0
20230724,152500,6108810890,8350,8350,8350,8350,0
20230724,152400,6108810890,8350,8350,8350,8350,0
20230724,152300,6108810890,8350,8350,8350,8350,0
20230724,152200,6108810890,8350,8350,8350,8350,0
20230724,152100,6108810890,8350,8350,8350,8350,0
20230724,152000,6108810890,8350,8350,8350,8350,0
20230724,151900,6108810890,8350,8360,8370,8340,4500
20230724,151800,6071231550,8360,8360,8370,8360,3578
20230724,151700,6041312050,8360,8360,8360,8360,484
20230724,151600,6037265810,8370,8380,8380,8370,984
20230724,151500,6029027450,8370,8360,8370,8360,901
20230724,151400,6021486210,8360,8380,8380,8360,1626
20230724,151300,6007878700,8370,8370,8380,8370,1820
20230724,151200,5992633940,8370,8370,8370,8370,867
20230724,151100,5985377150,8370,8360,8370,8360,82
20230724,151000,5984691310,8370,8380,8380,8360,4042
20230724,150900,5950886840,8380,8380,8380,8380,979
20230724,150800,5942682820,8370,8370,8370,8370,385
20230724,150700,5939460370,8380,8370,8380,8360,1846
20230724,150600,5924023940,8370,8380,8380,8360,1520
20230724,150500,5911301630,8370,8370,8380,8370,349
20230724,150400,5908380260,8370,8370,8380,8370,744
20230724,150300,5902152940,8370,8380,8380,8370,479
20230724,150200,5898142960,8380,8380,8380,8370,1476
20230724,150100,5885788050,8370,8370,8380,8370,262
20230724,150000,5883592670,8380,8370,8380,8360,2120
20230724,145900,5865850000,8370,8360,8370,8360,424
20230724,145800,5862304160,8360,8360,8360,8360,132
20230724,145700,5861200640,8360,8370,8370,8360,188
20230724,145600,5859628920,8360,8360,8370,8360,3225
20230724,145500,5832667910,8360,8360,8360,8360,1684
20230724,145400,5818589670,8370,8350,8370,8350,3740
20230724,145300,5787321530,8350,8360,8360,8340,4209
20230724,145200,5752139260,8360,8370,8370,8360,305
20230724,145100,5749589420,8370,8350,8370,8350,2520
20230724,145000,5728515910,8350,8360,8360,8350,131
20230724,144900,5727422050,8360,8350,8360,8340,1260
20230724,144800,5716900410,8350,8350,8360,8340,2280
20230724,144700,5697871000,8350,8360,8370,8350,435
20230724,144600,5694233610,8360,8360,8370,8360,1458
20230724,144500,5682044700,8370,8370,8370,8370,197
20230724,144400,5680395810,8370,8370,8370,8370,210
20230724,144300,5678638110,8360,8370,8370,8360,31
20230724,144200,5678378940,8370,8370,8370,8360,711
20230724,144100,5672429220,8370,8370,8370,8370,5
20230724,144000,5672387370,8370,8350,8380,8350,560
20230724,143900,5667706180,8380,8380,8380,8350,5891
20230724,143800,5618494210,8380,8380,8380,8370,3639
20230724,143700,5588034450,8380,8370,8380,8370,156
20230724,143600,5586728170,8360,8370,8370,8360,205
20230724,143500,5585014310,8370,8370,8380,8370,635
20230724,143400,5579698300,8370,8370,8370,8370,137
20230724,143300,5578551610,8380,8380,8380,8370,317
20230724,143200,5575897820,8370,8380,8380,8370,119
20230724,143100,5574901480,8370,8380,8380,8370,848
20230724,143000,5567800240,8380,8390,8400,8350,6177
20230724,142900,5516086860,8390,8380,8390,8380,3435
20230724,142800,5487283810,8380,8370,8380,8370,718
20230724,142700,5481274120,8370,8380,8380,8370,17
20230724,142600,5481131780,8380,8380,8380,8380,49
20230724,142500,5480721160,8380,8380,8380,8380,2
20230724,142400,5480704400,8370,8370,8370,8370,691
20230724,142300,5474920730,8360,8370,8370,8360,58
20230724,142200,5474435670,8370,8370,8370,8370,52
20230724,142100,5474000430,8360,8370,8370,8360,522
20230724,142000,5469636310,8370,8370,8370,8370,1
20230724,141900,5469627940,8360,8360,8360,8360,30
20230724,141800,5469377140,8360,8370,8370,8350,2104
20230724,141700,5451791300,8370,8360,8370,8360,79
20230724,141600,5451130350,8370,8360,8370,8360,123
20230724,141500,5450100870,8370,8350,8370,8350,792
20230724,141400,5443486730,8360,8360,8360,8360,573
20230724,141300,5438696450,8360,8370,8370,8360,210
20230724,141200,5436940750,8370,8360,8370,8350,737
20230724,141100,5430782560,8370,8350,8370,8350,246
20230724,141000,5428724540,8370,8360,8370,8360,1002
20230724,140900,5420347810,8350,8350,8350,8350,108
20230724,140800,5419446010,8350,8360,8370,8350,463
20230724,140700,5415578040,8370,8360,8370,8360,433
20230724,140600,5411957910,8360,8350,8360,8350,1573
20230724,140500,5398820090,8360,8360,8360,8350,418
20230724,140400,5395328190,8360,8370,8370,8360,873
20230724,140300,5388028710,8370,8370,8370,8370,493
20230724,140200,5383902300,8370,8370,8370,8370,211
20230724,140100,5382136230,8370,8370,8370,8370,154
20230724,140000,5380847250,8370,8370,8370,8350,450
20230724,135900,5377085090,8360,8360,8360,8340,470
20230724,135800,5373159780,8360,8360,8370,8360,2474
20230724,135700,5352463400,8360,8350,8360,8350,107
20230724,135600,5351569380,8360,8350,8360,8330,357
20230724,135500,5348591540,8360,8360,8360,8360,7
20230724,135400,5348533020,8360,8330,8360,8330,2008
20230724,135300,5331804730,8330,8310,8330,8310,589
20230724,135200,5326909560,8310,8330,8330,8310,728
20230724,135100,5320859200,8330,8330,8330,8330,3
20230724,135000,5320834210,8330,8330,8330,8330,54
20230724,134900,5320384390,8330,8310,8330,8300,720
20230724,134800,5314396980,8330,8310,8330,8310,905
20230724,134700,5306875550,8330,8320,8330,8310,2249
20230724,134600,5288184020,8320,8330,8330,8300,1739
20230724,134500,5273744140,8330,8330,8340,8310,5766
20230724,134400,5225774090,8330,8350,8350,8330,26
20230724,134300,5225557470,8350,8350,8350,8320,1285
20230724,134200,5214859650,8350,8340,8350,8330,381
20230724,134100,5211681380,8340,8350,8360,8330,663
20230724,134000,5206146270,8350,8360,8360,8320,4457
20230724,133900,5168964960,8360,8350,8360,8320,2232
20230724,133800,5150346560,8350,8360,8370,8350,1303
20230724,133700,5139453640,8360,8360,8370,8330,1585
20230724,133600,5126231690,8370,8350,8370,8340,271
20230724,133500,5123968450,8350,8360,8370,8340,5469
20230724,133400,5078320630,8370,8370,8370,8360,1542
20230724,133300,5065425590,8370,8360,8370,8350,398
20230724,133200,5062098510,8370,8370,8370,8360,692
20230724,133100,5056309010,8370,8370,8380,8360,833
20230724,133000,5049337610,8380,8370,8400,8340,2867
20230724,132900,5025380710,8370,8380,8400,8360,2212
20230724,132800,5006870700,8400,8380,8400,8380,3123
20230724,132700,4980697730,8390,8400,8420,8390,3125
20230724,132600,4954445790,8400,8410,8420,8390,2475
20230724,132500,4933668610,8410,8420,8420,8410,1036
20230724,132400,4924950410,8430,8420,8430,8420,1059
20230724,132300,4916033190,8420,8430,8430,8420,2369
20230724,132200,4896065640,8430,8430,8430,8430,107
20230724,132100,4895163630,8430,8420,8440,8420,2087
20230724,132000,4877587290,8410,8420,8420,8410,779
20230724,131900,4871028160,8420,8420,8420,8420,29
20230724,131800,4870783980,8430,8430,8440,8420,947
20230724,131700,4862801000,8440,8440,8440,8430,113
20230724,131600,4861847880,8440,8430,8440,8410,2340
20230724,131500,4842123250,8430,8410,8430,8410,462
20230724,131400,4838232040,8410,8420,8420,8410,2090
20230724,131300,4820645010,8420,8430,8440,8420,795
20230724,131200,4813946150,8440,8440,8450,8440,4205
20230724,131100,4778453810,8440,8410,8440,8410,4263
20230724,131000,4742548130,8410,8400,8410,8400,3065
20230724,130900,4716794750,8400,8400,8400,8390,1851
20230724,130800,4701251400,8400,8400,8410,8400,927
20230724,130700,4693464000,8400,8420,8420,8400,1390
20230724,130600,4681783380,8420,8410,8420,8410,297
20230724,130500,4679285600,8410,8420,8420,8410,578
20230724,130400,4674424520,8420,8420,8420,8410,1070
20230724,130300,4665418770,8420,8410,8420,8410,1603
20230724,130200,4651937510,8410,8410,8410,8410,1
20230724,130100,4651929100,8400,8410,8410,8400,34
20230724,130000,4651643470,8400,8400,8420,8400,1568
20230724,125900,4638466750,8400,8400,8400,8400,75
20230724,125800,4637836750,8400,8420,8420,8400,228
20230724,125700,4635921170,8410,8420,8420,8400,897
20230724,125600,4628380780,8410,8410,8420,8410,246
20230724,125500,4626311680,8410,8400,8420,8400,2559
20230724,125400,4604810970,8400,8400,8400,8400,348
20230724,125300,4601887770,8390,8400,8400,8390,206
20230724,125200,4600157390,8400,8400,8400,8390,652
20230724,125100,4594686170,8400,8400,8410,8390,1422
20230724,125000,4582740810,8420,8400,8420,8400,3483
20230724,124900,4553477110,8400,8400,8400,8390,651
20230724,124800,4548013320,8400,8390,8400,8390,464
20230724,124700,4544117410,8390,8400,8400,8390,658
20230724,124600,4538596710,8400,8400,8400,8400,44
20230724,124500,4538227110,8400,8400,8400,8400,32
20230724,124400,4537958310,8400,8390,8400,8390,811
20230724,124300,4531152470,8390,8390,8400,8390,184
20230724,124200,4529608150,8400,8390,8400,8390,230
20230724,124100,4527678260,8400,8390,8410,8390,371
20230724,124000,4524561900,8390,8380,8390,8380,1536
20230724,123900,4511690070,8390,8390,8390,8380,456
20230724,123800,4507866970,8400,8420,8420,8390,3605
20230724,123700,4477576340,8420,8420,8420,8420,11
20230724,123600,4477483720,8420,8410,8420,8410,335
20230724,123500,4474665620,8420,8420,8430,8420,706
20230724,123400,4468717780,8420,8430,8430,8420,941
20230724,123300,4460792620,8430,8430,8430,8430,268
20230724,123200,4458533380,8430,8430,8430,8420,258
20230724,123100,4456358470,8430,8430,8430,8430,128
20230724,123000,4455279430,8430,8430,8430,8430,13
20230724,122900,4455169840,8430,8430,8430,8420,423
20230724,122800,4451606450,8430,8430,8430,8420,482
20230724,122700,4447546190,8430,8430,8430,8420,76
20230724,122600,4446905540,8430,8420,8430,8420,399
20230724,122500,4443543970,8430,8440,8440,8410,469
20230724,122400,4439592060,8440,8430,8440,8430,501
20230724,122300,4435366670,8440,8430,8440,8420,2163
20230724,122200,4417143810,8430,8430,8440,8420,1297
20230724,122100,4406215850,8430,8440,8440,8430,284
20230724,122000,4403819470,8440,8440,8440,8430,1101
20230724,121900,4394532030,8440,8430,8440,8430,144
20230724,121800,4393318070,8440,8430,8440,8420,572
20230724,121700,4388499960,8430,8440,8440,8430,519
20230724,121600,4384122400,8440,8440,8440,8430,959
20230724,121500,4376031940,8440,8440,8440,8420,3050
20230724,121400,4350292310,8440,8410,8440,8410,4250
20230724,121300,4314504010,8410,8420,8420,8400,770
20230724,121200,4308033100,8420,8420,8420,8410,41
20230724,121100,4307688150,8410,8390,8410,8390,3125
20230724,121000,4281446780,8390,8400,8400,8390,127
20230724,120900,4280380620,8400,8390,8400,8390,84
20230724,120800,4279675520,8400,8400,8400,8390,978
20230724,120700,4271469420,8400,8390,8400,8390,162
20230724,120600,4270110210,8400,8400,8400,8390,1477
20230724,120500,4257705720,8400,8400,8400,8400,373
20230724,120400,4254572520,8410,8390,8430,8390,170
20230724,120300,4253141810,8430,8400,8430,8370,5480
20230724,120200,4207182120,8420,8430,8430,8390,2981
20230724,120100,4182120990,8430,8430,8430,8420,1172
20230724,120000,4172243830,8430,8410,8430,8400,1208
20230724,115900,4162086900,8410,8400,8410,8390,115
20230724,115800,4161121420,8400,8430,8430,8400,4882
20230724,115700,4120051690,8440,8430,8450,8430,1409
20230724,115600,4108163230,8430,8430,8450,8430,2096
20230724,115500,4090467610,8430,8440,8450,8430,1813
20230724,115400,4075181900,8450,8460,8460,8430,2238
20230724,115300,4056289050,8460,8460,8460,8450,1687
20230724,115200,4042027750,8460,8440,8470,8440,5224
20230724,115100,3997871960,8450,8470,8470,8440,4032
20230724,115000,3963805370,8470,8440,8470,8430,15498
20230724,114900,3832893850,8440,8430,8450,8430,1605
20230724,114800,3819360410,8430,8430,8440,8420,5993
20230724,114700,3768804670,8430,8410,8430,8410,1747
20230724,114600,3754100050,8410,8410,8420,8410,1786
20230724,114500,3739070590,8410,8400,8410,8400,1760
20230724,114400,3724285470,8390,8380,8390,8370,861
20230724,114300,3717066070,8380,8380,8380,8370,155
20230724,114200,3715768550,8390,8390,8390,8380,387
20230724,114100,3712525100,8390,8390,8390,8380,314
20230724,114000,3709891640,8390,8380,8390,8380,412
20230724,113900,3706438690,8390,8370,8390,8360,406
20230724,113800,3703044340,8390,8390,8390,8360,1116
20230724,113700,3693701360,8390,8390,8400,8370,5713
20230724,113600,3645852770,8400,8400,8400,8380,278
20230724,113500,3643522580,8380,8400,8400,8380,1428
20230724,113400,3631545700,8400,8400,8400,8390,1621
20230724,113300,3617939520,8400,8400,8400,8390,152
20230724,113200,3616662750,8390,8390,8400,8390,2232
20230724,113100,3597921960,8400,8390,8400,8380,804
20230724,113000,3591173310,8390,8390,8390,8380,181
20230724,112900,3589655280,8380,8390,8390,8380,156
20230724,112800,3588347660,8390,8390,8390,8390,1038
20230724,112700,3579638840,8390,8380,8390,8380,288
20230724,112600,3577224650,8380,8380,8380,8370,514
20230724,112500,3572919480,8390,8380,8390,8370,2271
20230724,112400,3553886130,8400,8390,8400,8380,1863
20230724,112300,3538263950,8380,8390,8400,8380,1569
20230724,112200,3525098070,8390,8400,8420,8390,3864
20230724,112100,3492623290,8410,8450,8450,8400,4672
20230724,112000,3453225930,8450,8450,8460,8420,12377
20230724,111900,3348759150,8440,8400,8450,8400,15636
20230724,111800,3217206560,8400,8400,8400,8390,1410
20230724,111700,3205364810,8400,8400,8400,8380,7716
20230724,111600,3140652310,8380,8370,8400,8370,5535
20230724,111500,3094253730,8370,8370,8370,8360,1736
20230724,111400,3079734090,8370,8370,8380,8350,8909
20230724,111300,3005220890,8380,8340,8380,8340,4570
20230724,111200,2967028830,8340,8340,8340,8330,2269
20230724,111100,2948105790,8340,8340,8340,8320,1815
20230724,111000,2932979960,8330,8330,8340,8330,2021
20230724,110900,2916139950,8330,8330,8340,8330,232
20230724,110800,2914207020,8340,8340,8340,8330,2310
20230724,110700,2894958830,8340,8340,8340,8330,259
20230724,110600,2892799370,8340,8330,8340,8330,428
20230724,110500,2889233520,8330,8350,8350,8330,535
20230724,110400,2884770000,8340,8320,8340,8320,1838
20230724,110300,2869471270,8320,8340,8350,8320,2184
20230724,110200,2851272830,8340,8290,8370,8290,22814
20230724,110100,2661238250,8290,8270,8290,8270,2357
20230724,110000,2641730800,8280,8280,8280,8280,73
20230724,105900,2641126360,8280,8270,8280,8270,444
20230724,105800,2637453040,8280,8280,8280,8270,1120
20230724,105700,2628184440,8290,8280,8290,8280,743
20230724,105600,2622032380,8280,8290,8290,8280,56
20230724,105500,2621568390,8290,8300,8310,8290,4623
20230724,105400,2583201370,8310,8300,8310,8300,1137
20230724,105300,2573761860,8300,8300,8300,8290,448
20230724,105200,2570045460,8300,8290,8300,8290,469
20230724,105100,2566152780,8300,8280,8300,8280,7379
20230724,105000,2504984130,8280,8280,8280,8270,1300
20230724,104900,2494230160,8280,8290,8290,8280,282
20230724,104800,2491893480,8280,8280,8290,8280,381
20230724,104700,2488738430,8280,8280,8280,8280,465
20230724,104600,2484888230,8280,8290,8290,8280,436
20230724,104500,2481275300,8280,8260,8280,8260,1847
20230724,104400,2465995930,8260,8270,8270,8260,1223
20230724,104300,2455881730,8260,8260,8260,8250,107
20230724,104200,2454998470,8260,8270,8270,8250,672
20230724,104100,2449448030,8270,8260,8270,8260,441
20230724,104000,2445803050,8260,8260,8260,8260,35
20230724,103900,2445513950,8260,8270,8270,8260,541
20230724,103800,2441041890,8270,8270,8270,8260,23
20230724,103700,2440851730,8270,8280,8280,8270,18
20230724,103600,2440702840,8270,8240,8280,8240,6001
20230724,103500,2391198270,8240,8240,8240,8230,3230
20230724,103400,2364613920,8240,8240,8240,8230,41
20230724,103300,2364276130,8240,8240,8240,8230,7
20230724,103200,2364218500,8240,8230,8240,8230,252
20230724,103100,2362143450,8240,8240,8240,8230,62
20230724,103000,2361633040,8240,8230,8240,8220,340
20230724,102900,2358838010,8240,8240,8250,8220,3561
20230724,102800,2329519870,8240,8250,8250,8240,20
20230724,102700,2329355010,8240,8240,8250,8240,323
20230724,102600,2326692990,8240,8230,8250,8230,544
20230724,102500,2322213680,8230,8250,8250,8220,863
20230724,102400,2315111170,8250,8230,8250,8220,1762
20230724,102300,2300604470,8230,8240,8240,8220,4371
20230724,102200,2264631340,8240,8250,8250,8240,1444
20230724,102100,2252732570,8250,8270,8270,8240,2037
20230724,102000,2235919530,8270,8280,8290,8270,896
20230724,101900,2228500700,8290,8290,8290,8280,696
20230724,101800,2222735070,8290,8290,8290,8280,448
20230724,101700,2219021660,8290,8290,8290,8290,135
20230724,101600,2217902510,8290,8300,8300,8280,968
20230724,101500,2209872970,8310,8310,8310,8300,169
20230724,101400,2208468920,8310,8250,8310,8240,8764
20230724,101300,2135845410,8250,8250,8280,8250,1105
20230724,101200,2126714160,8250,8240,8260,8240,2349
20230724,101100,2107333540,8240,8250,8250,8240,143
20230724,101000,2106155190,8250,8240,8250,8240,1379
20230724,100900,2094791800,8240,8240,8240,8230,374
20230724,100800,2091713640,8240,8240,8240,8220,1894
20230724,100700,2076124950,8230,8250,8250,8230,527
20230724,100600,2071784370,8240,8240,8250,8240,1102
20230724,100500,2062702600,8240,8250,8250,8230,3914
20230724,100400,2030467970,8250,8250,8250,8250,593
20230724,100300,2025575720,8250,8260,8260,8230,1891
20230724,100200,2009984380,8260,8270,8280,8260,1229
20230724,100100,1999828290,8290,8280,8290,8280,294
20230724,100000,1997391140,8280,8280,8280,8270,36
20230724,095900,1997093070,8280,8290,8290,8280,922
20230724,095800,1989457710,8290,8290,8290,8280,1044
20230724,095700,1980802960,8300,8320,8330,8300,1991
20230724,095600,1964236000,8320,8300,8320,8300,3179
20230724,095500,1937835050,8290,8270,8290,8270,8478
20230724,095400,1867674270,8280,8280,8280,8270,1378
20230724,095300,1856276340,8280,8290,8290,8280,1308
20230724,095200,1845443820,8290,8290,8290,8290,700
20230724,095100,1839640820,8290,8290,8300,8290,774
20230724,095000,1833224350,8290,8300,8300,8290,651
20230724,094900,1827827510,8290,8300,8310,8290,696
20230724,094800,1822051370,8310,8300,8310,8290,4234
20230724,094700,1786918550,8300,8290,8300,8290,2251
20230724,094600,1768245230,8300,8300,8300,8290,550
20230724,094500,1763681160,8290,8300,8300,8290,652
20230724,094400,1758275580,8290,8300,8300,8290,472
20230724,094300,1754359170,8300,8300,8320,8300,195
20230724,094200,1752740370,8300,8290,8320,8290,3282
20230724,094100,1725490680,8300,8320,8320,8300,6984
20230724,094000,1667514100,8310,8320,8330,8310,2214
20230724,093900,1649101630,8330,8340,8340,8320,4308
20230724,093800,1613232060,8340,8340,8350,8340,769
20230724,093700,1606817600,8340,8340,8350,8340,733
20230724,093600,1600699410,8340,8340,8340,8330,4587
20230724,093500,1562464930,8340,8340,8350,8340,748
20230724,093400,1556223610,8340,8350,8350,8340,1261
20230724,093300,1545704670,8360,8370,8370,8350,3315
20230724,093200,1517991800,8370,8340,8380,8340,9709
20230724,093100,1436867470,8340,8340,8340,8330,3848
20230724,093000,1404775160,8340,8340,8350,8340,5022
20230724,092900,1362888020,8340,8290,8340,8290,9541
20230724,092800,1283430720,8300,8280,8300,8270,900
20230724,092700,1275978820,8290,8300,8300,8290,671
20230724,092600,1270415880,8300,8300,8310,8290,844
20230724,092500,1263408840,8300,8330,8330,8300,1521
20230724,092400,1250752730,8330,8250,8370,8250,14161
20230724,092300,1133389000,8260,8270,8280,8250,2838
20230724,092200,1109935630,8280,8240,8280,8220,2685
20230724,092100,1087796960,8240,8180,8240,8170,9860
20230724,092000,1007010000,8180,8130,8180,8130,2088
20230724,091900,989970880,8140,8130,8150,8120,3398
20230724,091800,962351020,8150,8120,8170,8120,5842
20230724,091700,914843550,8130,8120,8140,8050,13815
20230724,091600,802975130,8130,8120,8130,8120,769
20230724,091500,796725950,8120,8100,8130,8100,752
20230724,091400,790615300,8100,8090,8130,8090,2885
20230724,091300,767249890,8090,8110,8140,8090,3571
20230724,091200,738307160,8110,8090,8110,8090,1759
20230724,091100,724060040,8080,8080,8090,8060,3154
20230724,091000,698582000,8080,8060,8080,8050,3128
20230724,090900,673357860,8060,8060,8060,8040,6728
20230724,090800,619202360,8050,8060,8060,8040,5365
20230724,090700,576009110,8060,8090,8090,8050,8440
20230724,090600,507995270,8080,8130,8130,8080,24461
20230724,090500,309758750,8130,8140,8140,8120,3267
20230724,090400,283195960,8130,8140,8150,8130,4793
20230724,090300,244163110,8140,8140,8150,8130,9483
20230724,090200,166996790,8140,8190,8200,8140,4764
20230724,090100,128091400,8190,8240,8250,8190,8418
20230724,090000,58907720,8250,8270,8270,8250,7024