KissMeData/059090/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192400,21057982670,12320,12320,12320,12320,18327
20230724,192300,21057982670,12320,12320,12320,12320,0
20230724,192200,21057982670,12320,12320,12320,12320,0
20230724,192100,21057982670,12320,12320,12320,12320,0
20230724,192000,21057982670,12320,12320,12320,12320,0
20230724,191900,21057982670,12320,12320,12320,12320,0
20230724,191800,21057982670,12320,12320,12320,12320,0
20230724,191700,21057982670,12320,12320,12320,12320,0
20230724,191600,21057982670,12320,12320,12320,12320,0
20230724,191500,21057982670,12320,12320,12320,12320,0
20230724,191400,21057982670,12320,12320,12320,12320,0
20230724,191300,21057982670,12320,12320,12320,12320,0
20230724,191200,21057982670,12320,12320,12320,12320,0
20230724,191100,21057982670,12320,12320,12320,12320,0
20230724,191000,21057982670,12320,12320,12320,12320,0
20230724,190900,21057982670,12320,12320,12320,12320,0
20230724,190800,21057982670,12320,12320,12320,12320,0
20230724,190700,21057982670,12320,12320,12320,12320,0
20230724,190600,21057982670,12320,12320,12320,12320,0
20230724,190500,21057982670,12320,12320,12320,12320,0
20230724,190400,21057982670,12320,12320,12320,12320,0
20230724,190300,21057982670,12320,12320,12320,12320,0
20230724,190200,21057982670,12320,12320,12320,12320,0
20230724,190100,21057982670,12320,12320,12320,12320,0
20230724,190000,21057982670,12320,12320,12320,12320,0
20230724,185900,21057982670,12320,12320,12320,12320,0
20230724,185800,21057982670,12320,12320,12320,12320,0
20230724,185700,21057982670,12320,12320,12320,12320,0
20230724,185600,21057982670,12320,12320,12320,12320,0
20230724,185500,21057982670,12320,12320,12320,12320,0
20230724,185400,21057982670,12320,12320,12320,12320,18327
20230724,185300,21057982670,12320,12320,12320,12320,0
20230724,185200,21057982670,12320,12320,12320,12320,0
20230724,185100,21057982670,12320,12320,12320,12320,0
20230724,185000,21057982670,12320,12320,12320,12320,0
20230724,184900,21057982670,12320,12320,12320,12320,0
20230724,184800,21057982670,12320,12320,12320,12320,0
20230724,184700,21057982670,12320,12320,12320,12320,0
20230724,184600,21057982670,12320,12320,12320,12320,0
20230724,184500,21057982670,12320,12320,12320,12320,0
20230724,184400,21057982670,12320,12320,12320,12320,0
20230724,184300,21057982670,12320,12320,12320,12320,0
20230724,184200,21057982670,12320,12320,12320,12320,0
20230724,184100,21057982670,12320,12320,12320,12320,0
20230724,184000,21057982670,12320,12320,12320,12320,0
20230724,183900,21057982670,12320,12320,12320,12320,0
20230724,183800,21057982670,12320,12320,12320,12320,0
20230724,183700,21057982670,12320,12320,12320,12320,0
20230724,183600,21057982670,12320,12320,12320,12320,0
20230724,183500,21057982670,12320,12320,12320,12320,0
20230724,183400,21057982670,12320,12320,12320,12320,0
20230724,183300,21057982670,12320,12320,12320,12320,0
20230724,183200,21057982670,12320,12320,12320,12320,0
20230724,183100,21057982670,12320,12320,12320,12320,0
20230724,183000,21057982670,12320,12320,12320,12320,0
20230724,182900,21057982670,12320,12320,12320,12320,0
20230724,182800,21057982670,12320,12320,12320,12320,0
20230724,182700,21057982670,12320,12320,12320,12320,0
20230724,182600,21057982670,12320,12320,12320,12320,0
20230724,182500,21057982670,12320,12320,12320,12320,0
20230724,182400,21057982670,12320,12320,12320,12320,18327
20230724,182300,21057982670,12320,12320,12320,12320,0
20230724,182200,21057982670,12320,12320,12320,12320,0
20230724,182100,21057982670,12320,12320,12320,12320,0
20230724,182000,21057982670,12320,12320,12320,12320,0
20230724,181900,21057982670,12320,12320,12320,12320,0
20230724,181800,21057982670,12320,12320,12320,12320,0
20230724,181700,21057982670,12320,12320,12320,12320,0
20230724,181600,21057982670,12320,12320,12320,12320,0
20230724,181500,21057982670,12320,12320,12320,12320,0
20230724,181400,21057982670,12320,12320,12320,12320,0
20230724,181300,21057982670,12320,12320,12320,12320,0
20230724,181200,21057982670,12320,12320,12320,12320,0
20230724,181100,21057982670,12320,12320,12320,12320,0
20230724,181000,21057982670,12320,12320,12320,12320,0
20230724,180900,21057982670,12320,12320,12320,12320,0
20230724,180800,21057982670,12320,12320,12320,12320,0
20230724,180700,21057982670,12320,12320,12320,12320,0
20230724,180600,21057982670,12320,12320,12320,12320,0
20230724,180500,21057982670,12320,12320,12320,12320,0
20230724,180400,21057982670,12320,12320,12320,12320,0
20230724,180300,21057982670,12320,12320,12320,12320,0
20230724,180200,21057982670,12320,12320,12320,12320,0
20230724,180100,21057982670,12320,12320,12320,12320,0
20230724,180000,21057982670,12320,12320,12320,12320,0
20230724,175900,21057982670,12320,12320,12320,12320,0
20230724,175800,21057982670,12320,12320,12320,12320,0
20230724,175700,21057982670,12320,12320,12320,12320,0
20230724,175600,21057982670,12320,12320,12320,12320,0
20230724,175500,21057982670,12320,12320,12320,12320,0
20230724,175400,21057982670,12320,12320,12320,12320,18327
20230724,175300,21057982670,12320,12320,12320,12320,0
20230724,175200,21057982670,12320,12320,12320,12320,0
20230724,175100,21057982670,12320,12320,12320,12320,0
20230724,175000,21057982670,12320,12320,12320,12320,0
20230724,174900,21057982670,12320,12320,12320,12320,0
20230724,174800,21057982670,12320,12320,12320,12320,0
20230724,174700,21057982670,12320,12320,12320,12320,0
20230724,174600,21057982670,12320,12320,12320,12320,0
20230724,174500,21057982670,12320,12320,12320,12320,0
20230724,174400,21057982670,12320,12320,12320,12320,0
20230724,174300,21057982670,12320,12320,12320,12320,0
20230724,174200,21057982670,12320,12320,12320,12320,0
20230724,174100,21057982670,12320,12320,12320,12320,0
20230724,174000,21057982670,12320,12320,12320,12320,0
20230724,173900,21057982670,12320,12320,12320,12320,0
20230724,173800,21057982670,12320,12320,12320,12320,0
20230724,173700,21057982670,12320,12320,12320,12320,0
20230724,173600,21057982670,12320,12320,12320,12320,0
20230724,173500,21057982670,12320,12320,12320,12320,0
20230724,173400,21057982670,12320,12320,12320,12320,0
20230724,173300,21057982670,12320,12320,12320,12320,0
20230724,173200,21057982670,12320,12320,12320,12320,0
20230724,173100,21057982670,12320,12320,12320,12320,0
20230724,173000,21057982670,12320,12320,12320,12320,0
20230724,172900,21057982670,12320,12320,12320,12320,0
20230724,172800,21057982670,12320,12320,12320,12320,0
20230724,172700,21057982670,12320,12320,12320,12320,0
20230724,172600,21057982670,12320,12320,12320,12320,0
20230724,172500,21057982670,12320,12320,12320,12320,0
20230724,172400,21057982670,12320,12320,12320,12320,18327
20230724,172300,21057982670,12320,12320,12320,12320,0
20230724,172200,21057982670,12320,12320,12320,12320,0
20230724,172100,21057982670,12320,12320,12320,12320,0
20230724,172000,21057982670,12320,12320,12320,12320,0
20230724,171900,21057982670,12320,12320,12320,12320,0
20230724,171800,21057982670,12320,12320,12320,12320,0
20230724,171700,21057982670,12320,12320,12320,12320,0
20230724,171600,21057982670,12320,12320,12320,12320,0
20230724,171500,21057982670,12320,12320,12320,12320,0
20230724,171400,21057982670,12320,12320,12320,12320,0
20230724,171300,21057982670,12320,12320,12320,12320,0
20230724,171200,21057982670,12320,12320,12320,12320,0
20230724,171100,21057982670,12320,12320,12320,12320,0
20230724,171000,21057982670,12320,12320,12320,12320,0
20230724,170900,21057982670,12320,12320,12320,12320,0
20230724,170800,21057982670,12320,12320,12320,12320,0
20230724,170700,21057982670,12320,12320,12320,12320,0
20230724,170600,21057982670,12320,12320,12320,12320,0
20230724,170500,21057982670,12320,12320,12320,12320,0
20230724,170400,21057982670,12320,12320,12320,12320,0
20230724,170300,21057982670,12320,12320,12320,12320,0
20230724,170200,21057982670,12320,12320,12320,12320,0
20230724,170100,21057982670,12320,12320,12320,12320,0
20230724,170000,21057982670,12320,12320,12320,12320,0
20230724,165900,21057982670,12320,12320,12320,12320,0
20230724,165800,21057982670,12320,12320,12320,12320,0
20230724,165700,21057982670,12320,12320,12320,12320,0
20230724,165600,21057982670,12320,12320,12320,12320,0
20230724,165500,21057982670,12320,12320,12320,12320,0
20230724,165400,21057982670,12320,12320,12320,12320,18327
20230724,165300,21057982670,12320,12320,12320,12320,0
20230724,165200,21057982670,12320,12320,12320,12320,0
20230724,165100,21057982670,12320,12320,12320,12320,0
20230724,165000,21057982670,12320,12320,12320,12320,0
20230724,164900,21057982670,12320,12320,12320,12320,0
20230724,164800,21057982670,12320,12320,12320,12320,0
20230724,164700,21057982670,12320,12320,12320,12320,0
20230724,164600,21057982670,12320,12320,12320,12320,0
20230724,164500,21057982670,12320,12320,12320,12320,0
20230724,164400,21057982670,12320,12320,12320,12320,0
20230724,164300,21057982670,12320,12320,12320,12320,0
20230724,164200,21057982670,12320,12320,12320,12320,0
20230724,164100,21057982670,12320,12320,12320,12320,0
20230724,164000,21057982670,12320,12320,12320,12320,0
20230724,163900,21057982670,12320,12320,12320,12320,0
20230724,163800,21057982670,12320,12320,12320,12320,0
20230724,163700,21057982670,12320,12320,12320,12320,0
20230724,163600,21057982670,12320,12320,12320,12320,0
20230724,163500,21057982670,12320,12320,12320,12320,0
20230724,163400,21057982670,12320,12320,12320,12320,0
20230724,163300,21057982670,12320,12320,12320,12320,0
20230724,163200,21057982670,12320,12320,12320,12320,0
20230724,163100,21057982670,12320,12320,12320,12320,0
20230724,163000,21057982670,12320,12320,12320,12320,0
20230724,162900,21057982670,12320,12320,12320,12320,0
20230724,162800,21057982670,12320,12320,12320,12320,0
20230724,162700,21057982670,12320,12320,12320,12320,0
20230724,162600,21057982670,12320,12320,12320,12320,0
20230724,162500,21057982670,12320,12320,12320,12320,0
20230724,162400,21057982670,12320,12320,12320,12320,18327
20230724,162300,21057982670,12320,12320,12320,12320,0
20230724,162200,21057982670,12320,12320,12320,12320,0
20230724,162100,21057982670,12320,12320,12320,12320,0
20230724,162000,21057982670,12320,12320,12320,12320,0
20230724,161900,21057982670,12320,12320,12320,12320,0
20230724,161800,21057982670,12320,12320,12320,12320,0
20230724,161700,21057982670,12320,12320,12320,12320,0
20230724,161600,21057982670,12320,12320,12320,12320,0
20230724,161500,21057982670,12320,12320,12320,12320,0
20230724,161400,21057982670,12320,12320,12320,12320,0
20230724,161300,21057982670,12320,12320,12320,12320,0
20230724,161200,21057982670,12320,12320,12320,12320,0
20230724,161100,21057982670,12320,12320,12320,12320,0
20230724,161000,21057982670,12320,12320,12320,12320,0
20230724,160900,21057982670,12320,12320,12320,12320,0
20230724,160800,21057982670,12320,12320,12320,12320,0
20230724,160700,21057982670,12320,12320,12320,12320,0
20230724,160600,21057982670,12320,12320,12320,12320,0
20230724,160500,21057982670,12320,12320,12320,12320,0
20230724,160400,21057982670,12320,12320,12320,12320,0
20230724,160300,21057982670,12320,12320,12320,12320,0
20230724,160200,21057982670,12320,12320,12320,12320,0
20230724,160100,21057982670,12320,12320,12320,12320,0
20230724,160000,21057982670,12320,12320,12320,12320,0
20230724,155900,21057982670,12320,12320,12320,12320,0
20230724,155800,21057982670,12320,12320,12320,12320,0
20230724,155700,21057982670,12320,12320,12320,12320,0
20230724,155600,21057982670,12320,12320,12320,12320,0
20230724,155500,21057982670,12320,12320,12320,12320,0
20230724,155400,21057982670,12320,12320,12320,12320,18327
20230724,155300,21057982670,12320,12320,12320,12320,0
20230724,155200,21057982670,12320,12320,12320,12320,0
20230724,155100,21057982670,12320,12320,12320,12320,0
20230724,155000,21057982670,12320,12320,12320,12320,0
20230724,154900,21057982670,12320,12320,12320,12320,0
20230724,154800,21057982670,12320,12320,12320,12320,0
20230724,154700,21057982670,12320,12320,12320,12320,0
20230724,154600,21057982670,12320,12320,12320,12320,0
20230724,154500,21057982670,12320,12320,12320,12320,0
20230724,154400,21057982670,12320,12320,12320,12320,0
20230724,154300,21057982670,12320,12320,12320,12320,0
20230724,154200,21057982670,12320,12320,12320,12320,0
20230724,154100,21057982670,12320,12320,12320,12320,0
20230724,154000,21057982670,12320,12320,12320,12320,0
20230724,153900,21057982670,12320,12320,12320,12320,0
20230724,153800,21057982670,12320,12320,12320,12320,0
20230724,153700,21057982670,12320,12320,12320,12320,0
20230724,153600,21057982670,12320,12320,12320,12320,0
20230724,153500,21057982670,12320,12320,12320,12320,0
20230724,153400,21057982670,12320,12320,12320,12320,0
20230724,153300,21057982670,12320,12320,12320,12320,0
20230724,153200,21057982670,12320,12320,12320,12320,0
20230724,153100,21057982670,12320,12320,12320,12320,0
20230724,153000,21057982670,12320,12320,12320,12320,18327
20230724,152900,20832194030,12370,12370,12370,12370,0
20230724,152800,20832194030,12370,12370,12370,12370,0
20230724,152700,20832194030,12370,12370,12370,12370,0
20230724,152600,20832194030,12370,12370,12370,12370,0
20230724,152500,20832194030,12370,12370,12370,12370,0
20230724,152400,20832194030,12370,12370,12370,12370,0
20230724,152300,20832194030,12370,12370,12370,12370,0
20230724,152200,20832194030,12370,12370,12370,12370,0
20230724,152100,20832194030,12370,12370,12370,12370,0
20230724,152000,20832194030,12370,12370,12370,12370,0
20230724,151900,20832194030,12370,12390,12390,12370,1688
20230724,151800,20811291020,12390,12390,12390,12370,1350
20230724,151700,20794575270,12390,12400,12400,12380,7821
20230724,151600,20697671030,12400,12400,12400,12400,820
20230724,151500,20687503030,12390,12380,12400,12380,1182
20230724,151400,20672859580,12380,12390,12390,12370,2437
20230724,151300,20642702110,12390,12420,12420,12380,1557
20230724,151200,20623405820,12400,12420,12420,12400,2794
20230724,151100,20588741820,12420,12430,12430,12420,505
20230724,151000,20582465050,12400,12410,12430,12390,2468
20230724,150900,20551824530,12410,12420,12420,12410,1354
20230724,150800,20535016350,12410,12400,12410,12400,1196
20230724,150700,20520180000,12410,12420,12420,12410,1264
20230724,150600,20504493020,12410,12420,12420,12410,247
20230724,150500,20501427530,12420,12430,12430,12420,3602
20230724,150400,20456679180,12420,12420,12420,12420,245
20230724,150300,20453636280,12420,12400,12420,12400,630
20230724,150200,20445822520,12400,12400,12410,12400,515
20230724,150100,20439435640,12400,12380,12400,12370,1938
20230724,150000,20415427710,12380,12360,12380,12360,1301
20230724,145900,20399331740,12360,12350,12370,12320,3219
20230724,145800,20359595490,12350,12370,12370,12350,3090
20230724,145700,20321403640,12370,12390,12390,12360,2314
20230724,145600,20292768560,12390,12400,12430,12390,3150
20230724,145500,20253713960,12400,12400,12400,12390,1227
20230724,145400,20238501610,12400,12390,12400,12390,3409
20230724,145300,20196261160,12400,12410,12440,12390,10103
20230724,145200,20071053280,12430,12480,12480,12420,1302
20230724,145100,20054870630,12420,12480,12490,12400,9908
20230724,145000,19931803530,12480,12470,12490,12470,899
20230724,144900,19920581500,12470,12490,12500,12470,4019
20230724,144800,19870427570,12490,12490,12490,12480,798
20230724,144700,19860461070,12480,12470,12490,12470,549
20230724,144600,19853608060,12470,12450,12470,12440,537
20230724,144500,19846923940,12450,12430,12450,12430,1642
20230724,144400,19826488490,12430,12400,12430,12400,1133
20230724,144300,19812433500,12400,12400,12400,12390,459
20230724,144200,19806742140,12390,12390,12400,12390,257
20230724,144100,19803557690,12390,12380,12390,12370,477
20230724,144000,19797652810,12380,12380,12380,12380,67
20230724,143900,19796823350,12380,12380,12380,12380,770
20230724,143800,19787290750,12390,12390,12390,12390,16
20230724,143700,19787092510,12390,12360,12430,12350,1704
20230724,143600,19765987020,12360,12310,12360,12310,318
20230724,143500,19762060880,12310,12310,12310,12300,4070
20230724,143400,19711993620,12360,12310,12360,12300,1281
20230724,143300,19696213890,12310,12320,12320,12310,2975
20230724,143200,19659588560,12310,12320,12320,12310,3108
20230724,143100,19621313710,12320,12340,12340,12320,3357
20230724,143000,19579947370,12320,12340,12340,12310,7598
20230724,142900,19486339490,12330,12350,12350,12330,1316
20230724,142800,19470099890,12350,12340,12370,12340,920
20230724,142700,19458740670,12340,12380,12380,12340,1717
20230724,142600,19437530000,12380,12370,12380,12370,82
20230724,142500,19436515380,12380,12350,12380,12350,1086
20230724,142400,19423080020,12350,12360,12360,12350,939
20230724,142300,19411477060,12370,12370,12400,12370,2209
20230724,142200,19384126270,12370,12360,12370,12340,2096
20230724,142100,19358232720,12360,12350,12360,12340,1026
20230724,142000,19345561690,12330,12350,12350,12320,4371
20230724,141900,19291681010,12350,12350,12350,12350,500
20230724,141800,19285506010,12360,12390,12390,12350,1982
20230724,141700,19260991330,12380,12460,12460,12380,543
20230724,141600,19254246510,12450,12430,12510,12430,8608
20230724,141500,19146931630,12430,12350,12430,12340,7455
20230724,141400,19054718520,12350,12340,12350,12330,1110
20230724,141300,19041022190,12340,12320,12340,12320,1162
20230724,141200,19026698630,12320,12350,12390,12320,960
20230724,141100,19014853930,12350,12350,12390,12340,4817
20230724,141000,18955409980,12340,12360,12380,12340,3411
20230724,140900,18913291380,12350,12380,12380,12340,5555
20230724,140800,18844642560,12380,12400,12410,12380,6658
20230724,140700,18762093560,12410,12430,12430,12410,1301
20230724,140600,18745940870,12430,12410,12450,12400,2002
20230724,140500,18721075720,12420,12430,12430,12420,744
20230724,140400,18711834040,12430,12410,12470,12410,1125
20230724,140300,18697829710,12410,12400,12430,12400,2246
20230724,140200,18669947630,12420,12420,12430,12410,2289
20230724,140100,18641521840,12420,12480,12480,12410,2228
20230724,140000,18613808840,12480,12490,12490,12480,194
20230724,135900,18611387710,12480,12450,12480,12450,2976
20230724,135800,18574321570,12450,12510,12510,12450,4140
20230724,135700,18522715970,12510,12470,12510,12470,1027
20230724,135600,18509888460,12460,12500,12500,12460,5056
20230724,135500,18446723690,12510,12480,12510,12480,67
20230724,135400,18445885760,12500,12490,12500,12480,994
20230724,135300,18433471460,12490,12530,12530,12490,1046
20230724,135200,18420389340,12540,12560,12560,12540,923
20230724,135100,18408802360,12560,12590,12590,12560,1262
20230724,135000,18392934040,12590,12590,12590,12570,3907
20230724,134900,18343768360,12560,12600,12610,12560,3588
20230724,134800,18298591560,12600,12510,12600,12510,3414
20230724,134700,18255689280,12530,12490,12530,12470,1524
20230724,134600,18236648580,12490,12490,12500,12490,1893
20230724,134500,18212986620,12500,12490,12500,12480,1977
20230724,134400,18188296060,12490,12490,12490,12480,317
20230724,134300,18184336830,12480,12460,12490,12460,1710
20230724,134200,18163015750,12470,12480,12490,12470,1544
20230724,134100,18143758070,12480,12510,12510,12480,3399
20230724,134000,18101296670,12500,12580,12610,12500,5334
20230724,133900,18034401300,12570,12650,12650,12570,6064
20230724,133800,17957959720,12650,12560,12650,12560,11484
20230724,133700,17812944040,12580,12600,12620,12570,8338
20230724,133600,17707910960,12600,12570,12600,12560,5297
20230724,133500,17641233390,12560,12550,12570,12500,6742
20230724,133400,17556703340,12560,12560,12570,12550,2139
20230724,133300,17529846270,12560,12540,12570,12540,1853
20230724,133200,17506575350,12540,12560,12560,12520,6526
20230724,133100,17424761070,12560,12580,12590,12550,2550
20230724,133000,17392710790,12580,12590,12600,12560,5189
20230724,132900,17327457090,12600,12600,12620,12580,7543
20230724,132800,17232416460,12570,12560,12600,12540,8463
20230724,132700,17126077210,12560,12540,12570,12530,11237
20230724,132600,16984987900,12540,12480,12550,12480,14263
20230724,132500,16806552970,12470,12400,12470,12400,5338
20230724,132400,16740144200,12400,12390,12440,12370,4900
20230724,132300,16679286090,12380,12380,12380,12370,1255
20230724,132200,16663749630,12390,12370,12400,12300,8945
20230724,132100,16553265320,12370,12370,12370,12370,1678
20230724,132000,16532508460,12370,12360,12370,12360,236
20230724,131900,16529591440,12370,12370,12380,12370,2265
20230724,131800,16501573290,12370,12370,12380,12360,3344
20230724,131700,16460191930,12370,12370,12380,12370,1495
20230724,131600,16441698770,12370,12360,12370,12360,210
20230724,131500,16439102440,12380,12360,12380,12360,6053
20230724,131400,16364237070,12360,12340,12360,12320,460
20230724,131300,16358562360,12330,12370,12370,12330,3110
20230724,131200,16320169360,12360,12380,12380,12360,348
20230724,131100,16315865460,12380,12390,12390,12360,3433
20230724,131000,16273396230,12370,12380,12390,12370,10936
20230724,130900,16138076920,12370,12370,12380,12360,2614
20230724,130800,16105732010,12370,12350,12370,12350,1780
20230724,130700,16083737490,12350,12280,12350,12280,7441
20230724,130600,15992109780,12270,12270,12270,12270,717
20230724,130500,15983312190,12270,12270,12280,12270,332
20230724,130400,15979238510,12270,12270,12270,12260,587
20230724,130300,15972036430,12260,12250,12270,12250,559
20230724,130200,15965183330,12250,12250,12260,12240,1461
20230724,130100,15947279770,12240,12250,12250,12240,1003
20230724,130000,15934993050,12250,12280,12280,12240,1265
20230724,125900,15919487080,12280,12280,12280,12270,1255
20230724,125800,15904088010,12280,12270,12280,12260,604
20230724,125700,15896677580,12270,12230,12280,12230,2776
20230724,125600,15862645680,12230,12220,12240,12220,259
20230724,125500,15859478960,12230,12220,12240,12220,1934
20230724,125400,15835826160,12230,12220,12230,12210,795
20230724,125300,15826113460,12220,12220,12220,12210,569
20230724,125200,15819160290,12210,12210,12220,12210,525
20230724,125100,15812749940,12220,12210,12220,12210,363
20230724,125000,15808317280,12200,12200,12200,12180,1096
20230724,124900,15794949970,12180,12200,12200,12180,2732
20230724,124800,15761641480,12190,12200,12200,12190,847
20230724,124700,15751312790,12200,12200,12200,12190,233
20230724,124600,15748472190,12200,12190,12200,12190,675
20230724,124500,15740242940,12190,12190,12200,12180,506
20230724,124400,15734078060,12180,12180,12190,12180,608
20230724,124300,15726671970,12180,12170,12180,12170,560
20230724,124200,15719854310,12170,12200,12200,12170,1394
20230724,124100,15702869700,12200,12220,12220,12200,1406
20230724,124000,15685696950,12220,12200,12220,12190,846
20230724,123900,15675378260,12210,12180,12220,12180,498
20230724,123800,15669304190,12180,12160,12180,12160,1935
20230724,123700,15645761150,12150,12160,12160,12150,1849
20230724,123600,15623280570,12160,12180,12180,12160,7499
20230724,123500,15531981350,12180,12180,12190,12180,408
20230724,123400,15527010390,12180,12190,12190,12180,1748
20230724,123300,15505705420,12190,12190,12190,12180,661
20230724,123200,15497651330,12200,12200,12200,12190,671
20230724,123100,15489470230,12200,12200,12200,12200,1152
20230724,123000,15475415830,12200,12170,12200,12170,7698
20230724,122900,15381592580,12160,12210,12210,12160,2185
20230724,122800,15354940820,12210,12210,12210,12200,369
20230724,122700,15350438220,12210,12210,12210,12200,818
20230724,122600,15340452920,12210,12220,12220,12210,2611
20230724,122500,15308570480,12220,12200,12230,12200,2015
20230724,122400,15283975200,12200,12200,12200,12190,692
20230724,122300,15275538710,12200,12210,12210,12190,4759
20230724,122200,15217477300,12210,12230,12250,12210,3603
20230724,122100,15173377530,12230,12240,12240,12200,931
20230724,122000,15162007120,12250,12120,12250,12120,10571
20230724,121900,15033202220,12120,12110,12120,12100,3940
20230724,121800,14985482900,12110,12130,12130,12110,5295
20230724,121700,14921324360,12140,12190,12190,12140,3043
20230724,121600,14884303450,12200,12190,12200,12150,10897
20230724,121500,14751680780,12190,12200,12200,12180,1474
20230724,121400,14733703260,12220,12260,12270,12210,7734
20230724,121300,14638980820,12270,12280,12280,12270,989
20230724,121200,14626844280,12280,12280,12310,12280,1042
20230724,121100,14614045800,12270,12260,12270,12260,1867
20230724,121000,14591147060,12270,12300,12300,12270,4147
20230724,120900,14540196470,12310,12320,12330,12310,411
20230724,120800,14535132080,12320,12340,12340,12310,3180
20230724,120700,14495975570,12330,12360,12390,12330,11163
20230724,120600,14357753950,12370,12350,12390,12340,1169
20230724,120500,14343312510,12350,12440,12450,12350,3857
20230724,120400,14295549670,12450,12400,12450,12400,4269
20230724,120300,14242473820,12400,12350,12440,12350,8348
20230724,120200,14138958060,12340,12290,12340,12290,2020
20230724,120100,14114077960,12270,12200,12270,12200,1891
20230724,120000,14090930210,12190,12180,12200,12180,384
20230724,115900,14086251050,12180,12170,12180,12170,591
20230724,115800,14079057380,12180,12170,12190,12170,1161
20230724,115700,14064912810,12170,12150,12170,12140,1690
20230724,115600,14044379830,12140,12150,12160,12140,426
20230724,115500,14039203880,12160,12140,12160,12130,938
20230724,115400,14027814960,12130,12170,12170,12130,5321
20230724,115300,13963220300,12170,12160,12170,12150,878
20230724,115200,13952546830,12160,12160,12160,12150,623
20230724,115100,13944971450,12160,12180,12180,12160,804
20230724,115000,13935188200,12170,12190,12200,12170,2307
20230724,114900,13907094740,12190,12200,12200,12190,2322
20230724,114800,13878788460,12200,12190,12200,12180,1162
20230724,114700,13864626170,12200,12210,12220,12190,845
20230724,114600,13854314370,12210,12210,12240,12210,923
20230724,114500,13843034650,12200,12190,12210,12190,1580
20230724,114400,13823767450,12200,12200,12210,12200,1040
20230724,114300,13811079410,12200,12230,12230,12200,1712
20230724,114200,13790176720,12220,12230,12230,12210,1185
20230724,114100,13775693380,12220,12200,12240,12200,652
20230724,114000,13767724480,12200,12140,12200,12140,1140
20230724,113900,13753867400,12140,12150,12160,12130,1641
20230724,113800,13733943600,12150,12160,12160,12150,874
20230724,113700,13723319320,12150,12120,12160,12120,2219
20230724,113600,13696374520,12110,12100,12120,12090,1850
20230724,113500,13673991220,12090,12100,12120,12090,2264
20230724,113400,13646594830,12130,12120,12140,12090,4391
20230724,113300,13593413340,12110,12120,12120,12040,11301
20230724,113200,13456855870,12120,12140,12140,12100,11465
20230724,113100,13317995140,12140,12180,12180,12130,18264
20230724,113000,13096008300,12190,12240,12240,12190,5903
20230724,112900,13023963680,12240,12210,12240,12210,1634
20230724,112800,13003996180,12220,12210,12220,12190,3467
20230724,112700,12961685080,12200,12180,12200,12180,726
20230724,112600,12952835810,12180,12180,12190,12180,1937
20230724,112500,12929243120,12190,12210,12210,12180,1976
20230724,112400,12905154170,12200,12200,12200,12200,1409
20230724,112300,12887964370,12200,12190,12200,12190,1166
20230724,112200,12873746710,12190,12170,12200,12170,1164
20230724,112100,12859565630,12170,12170,12180,12170,1876
20230724,112000,12836734200,12170,12180,12190,12170,2876
20230724,111900,12801724420,12190,12180,12200,12180,2416
20230724,111800,12772291710,12180,12200,12200,12180,2461
20230724,111700,12742298420,12200,12210,12210,12190,2523
20230724,111600,12711524100,12210,12200,12210,12200,226
20230724,111500,12708766790,12180,12210,12220,12180,8465
20230724,111400,12605523930,12210,12200,12210,12190,792
20230724,111300,12595861560,12190,12180,12190,12180,2002
20230724,111200,12571460890,12180,12170,12180,12160,6468
20230724,111100,12492758750,12180,12220,12220,12170,21170
20230724,111000,12234506940,12230,12230,12240,12210,6899
20230724,110900,12150216990,12230,12260,12260,12230,3619
20230724,110800,12105916450,12260,12270,12270,12250,2072
20230724,110700,12080519470,12270,12320,12340,12250,4854
20230724,110600,12020941260,12270,12220,12290,12220,4106
20230724,110500,11970652630,12220,12220,12220,12210,2887
20230724,110400,11935392820,12220,12240,12240,12210,10817
20230724,110300,11803199420,12240,12290,12290,12230,6486
20230724,110200,11723753500,12280,12320,12320,12280,617
20230724,110100,11716168830,12320,12330,12340,12320,1414
20230724,110000,11698731410,12330,12340,12340,12330,1338
20230724,105900,11682233490,12340,12320,12350,12300,1293
20230724,105800,11666300880,12320,12290,12330,12290,706
20230724,105700,11657609560,12280,12230,12280,12230,2542
20230724,105600,11626470680,12230,12220,12260,12220,6789
20230724,105500,11543379600,12220,12250,12250,12210,12979
20230724,105400,11384729050,12260,12270,12270,12240,4622
20230724,105300,11328143820,12270,12280,12280,12240,12444
20230724,105200,11175564270,12280,12290,12290,12280,1037
20230724,105100,11162821690,12290,12280,12320,12280,4470
20230724,105000,11107897240,12270,12290,12290,12270,3853
20230724,104900,11060608300,12290,12310,12320,12280,7816
20230724,104800,10964490850,12330,12340,12340,12310,4412
20230724,104700,10910155790,12340,12330,12350,12330,560
20230724,104600,10903248670,12310,12330,12330,12300,8008
20230724,104500,10804635650,12330,12320,12330,12310,2684
20230724,104400,10771548540,12310,12320,12330,12300,3147
20230724,104300,10732784930,12330,12310,12330,12310,632
20230724,104200,10724997540,12310,12360,12360,12300,3397
20230724,104100,10683116800,12360,12320,12360,12320,4177
20230724,104000,10631608180,12310,12360,12390,12300,22153
20230724,103900,10358380320,12360,12440,12440,12360,6222
20230724,103800,10281320500,12440,12470,12480,12400,4046
20230724,103700,10231010160,12480,12500,12500,12470,2426
20230724,103600,10200703470,12510,12510,12530,12500,3375
20230724,103500,10158493850,12500,12500,12540,12450,6761
20230724,103400,10074025120,12500,12550,12550,12480,8490
20230724,103300,9967846410,12550,12500,12550,12500,3438
20230724,103200,9924811050,12500,12500,12550,12500,15997
20230724,103100,9724835590,12480,12440,12500,12410,2584
20230724,103000,9692639250,12400,12420,12420,12400,2805
20230724,102900,9657852280,12400,12420,12420,12400,5732
20230724,102800,9586741880,12420,12420,12500,12420,9238
20230724,102700,9471724930,12410,12390,12420,12390,17073
20230724,102600,9260026790,12390,12300,12390,12300,4647
20230724,102500,9202726980,12300,12290,12300,12290,1496
20230724,102400,9184328000,12290,12270,12300,12250,9425
20230724,102300,9068705900,12260,12270,12300,12240,10573
20230724,102200,8938976210,12260,12250,12260,12220,9304
20230724,102100,8825037600,12250,12300,12300,12250,19491
20230724,102000,8585708490,12310,12360,12360,12310,16459
20230724,101900,8382657490,12350,12350,12360,12320,21653
20230724,101800,8115351540,12360,12440,12440,12340,26668
20230724,101700,7785339870,12440,12450,12450,12440,3597
20230724,101600,7740589640,12450,12460,12490,12440,5346
20230724,101500,7673993790,12490,12570,12570,12470,16503
20230724,101400,7467517190,12570,12580,12580,12560,792
20230724,101300,7457565980,12580,12580,12580,12560,1251
20230724,101200,7441833400,12580,12600,12600,12550,1946
20230724,101100,7417378440,12600,12630,12630,12560,2356
20230724,101000,7387712760,12620,12650,12650,12620,179
20230724,100900,7385451660,12650,12650,12650,12620,2428
20230724,100800,7354756700,12640,12600,12650,12600,1558
20230724,100700,7335055570,12590,12580,12590,12570,12109
20230724,100600,7182612190,12570,12640,12640,12570,1174
20230724,100500,7167822100,12650,12680,12680,12640,1952
20230724,100400,7143091900,12690,12690,12690,12670,243
20230724,100300,7140011840,12690,12670,12690,12650,145
20230724,100200,7138175830,12670,12670,12670,12660,191
20230724,100100,7135757060,12670,12650,12670,12650,168
20230724,100000,7133631500,12650,12710,12710,12650,3128
20230724,095900,7093978580,12710,12690,12710,12690,545
20230724,095800,7087058510,12690,12680,12690,12680,296
20230724,095700,7083302570,12680,12690,12720,12670,491
20230724,095600,7077073900,12690,12600,12720,12600,16002
20230724,095500,6873859220,12600,12530,12600,12520,2428
20230724,095400,6843385090,12530,12550,12550,12520,4267
20230724,095300,6789920670,12550,12560,12560,12530,3836
20230724,095200,6741821200,12570,12570,12570,12550,1547
20230724,095100,6722394440,12570,12570,12570,12560,1184
20230724,095000,6707519640,12570,12560,12570,12560,869
20230724,094900,6696597810,12560,12560,12560,12550,754
20230724,094800,6687127590,12560,12590,12600,12560,1369
20230724,094700,6669900290,12590,12640,12640,12590,2708
20230724,094600,6635747740,12650,12640,12660,12620,4451
20230724,094500,6579450200,12620,12560,12640,12560,4827
20230724,094400,6518676510,12560,12570,12570,12550,3968
20230724,094300,6468863700,12580,12640,12640,12570,5562
20230724,094200,6398685920,12640,12520,12640,12510,9857
20230724,094100,6274646330,12520,12610,12610,12510,11056
20230724,094000,6135953440,12610,12680,12680,12610,5715
20230724,093900,6063663160,12700,12600,12700,12570,17955
20230724,093800,5836183790,12610,12610,12610,12530,6768
20230724,093700,5750992540,12610,12590,12610,12590,3527
20230724,093600,5706553760,12590,12680,12680,12580,4022
20230724,093500,5655900690,12660,12720,12720,12650,4862
20230724,093400,5594325540,12710,12790,12800,12710,10881
20230724,093300,5455330870,12800,12800,12840,12770,10571
20230724,093200,5319989220,12800,12590,12800,12570,29887
20230724,093100,4942335930,12590,12520,12590,12510,16884
20230724,093000,4730664490,12540,12590,12590,12520,8112
20230724,092900,4628790420,12590,12510,12590,12460,2560
20230724,092800,4596803580,12470,12490,12520,12470,5497
20230724,092700,4528138200,12490,12500,12570,12490,7774
20230724,092600,4430662140,12500,12480,12500,12430,7686
20230724,092500,4334846060,12490,12520,12520,12490,4642
20230724,092400,4276769450,12520,12560,12590,12500,20062
20230724,092300,4025260340,12560,12600,12650,12560,6044
20230724,092200,3948905830,12550,12360,12560,12360,9453
20230724,092100,3830895230,12380,12450,12470,12350,29939
20230724,092000,3459511760,12450,12520,12550,12420,32928
20230724,091900,3048367780,12550,12580,12580,12500,12498
20230724,091800,2891813910,12600,12660,12680,12570,16122
20230724,091700,2688703070,12660,12600,12660,12580,8891
20230724,091600,2576520480,12600,12660,12660,12570,4625
20230724,091500,2518186080,12630,12610,12660,12580,8576
20230724,091400,2410119830,12610,12650,12660,12600,10170
20230724,091300,2281760160,12650,12700,12720,12650,8487
20230724,091200,2174242160,12690,12660,12730,12660,1644
20230724,091100,2153357090,12660,12640,12740,12600,22629
20230724,091000,1867261010,12640,12660,12660,12600,8359
20230724,090900,1761754030,12660,12690,12720,12600,15864
20230724,090800,1560944670,12700,12740,12760,12680,9952
20230724,090700,1434406550,12740,12770,12770,12710,9677
20230724,090600,1311286710,12770,12860,12860,12740,7441
20230724,090500,1216175950,12840,12780,12880,12780,3817
20230724,090400,1167229560,12800,12740,12820,12710,8583
20230724,090300,1057687090,12740,12860,12880,12720,23903
20230724,090200,751831850,12860,12940,12940,12840,22574
20230724,090100,460624630,12940,12950,12990,12910,12406
20230724,090000,300134240,12950,13100,13140,12950,22889