KissMeData/078940/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193400,18012508895,3800,3800,3800,3800,17790
20230724,193300,18012508895,3800,3800,3800,3800,0
20230724,193200,18012508895,3800,3800,3800,3800,0
20230724,193100,18012508895,3800,3800,3800,3800,0
20230724,193000,18012508895,3800,3800,3800,3800,0
20230724,192900,18012508895,3800,3800,3800,3800,0
20230724,192800,18012508895,3800,3800,3800,3800,0
20230724,192700,18012508895,3800,3800,3800,3800,0
20230724,192600,18012508895,3800,3800,3800,3800,0
20230724,192500,18012508895,3800,3800,3800,3800,0
20230724,192400,18012508895,3800,3800,3800,3800,0
20230724,192300,18012508895,3800,3800,3800,3800,0
20230724,192200,18012508895,3800,3800,3800,3800,0
20230724,192100,18012508895,3800,3800,3800,3800,0
20230724,192000,18012508895,3800,3800,3800,3800,0
20230724,191900,18012508895,3800,3800,3800,3800,0
20230724,191800,18012508895,3800,3800,3800,3800,0
20230724,191700,18012508895,3800,3800,3800,3800,0
20230724,191600,18012508895,3800,3800,3800,3800,0
20230724,191500,18012508895,3800,3800,3800,3800,0
20230724,191400,18012508895,3800,3800,3800,3800,0
20230724,191300,18012508895,3800,3800,3800,3800,0
20230724,191200,18012508895,3800,3800,3800,3800,0
20230724,191100,18012508895,3800,3800,3800,3800,0
20230724,191000,18012508895,3800,3800,3800,3800,0
20230724,190900,18012508895,3800,3800,3800,3800,0
20230724,190800,18012508895,3800,3800,3800,3800,0
20230724,190700,18012508895,3800,3800,3800,3800,0
20230724,190600,18012508895,3800,3800,3800,3800,0
20230724,190500,18012508895,3800,3800,3800,3800,0
20230724,190400,18012508895,3800,3800,3800,3800,17790
20230724,190300,18012508895,3800,3800,3800,3800,0
20230724,190200,18012508895,3800,3800,3800,3800,0
20230724,190100,18012508895,3800,3800,3800,3800,0
20230724,190000,18012508895,3800,3800,3800,3800,0
20230724,185900,18012508895,3800,3800,3800,3800,0
20230724,185800,18012508895,3800,3800,3800,3800,0
20230724,185700,18012508895,3800,3800,3800,3800,0
20230724,185600,18012508895,3800,3800,3800,3800,0
20230724,185500,18012508895,3800,3800,3800,3800,0
20230724,185400,18012508895,3800,3800,3800,3800,0
20230724,185300,18012508895,3800,3800,3800,3800,0
20230724,185200,18012508895,3800,3800,3800,3800,0
20230724,185100,18012508895,3800,3800,3800,3800,0
20230724,185000,18012508895,3800,3800,3800,3800,0
20230724,184900,18012508895,3800,3800,3800,3800,0
20230724,184800,18012508895,3800,3800,3800,3800,0
20230724,184700,18012508895,3800,3800,3800,3800,0
20230724,184600,18012508895,3800,3800,3800,3800,0
20230724,184500,18012508895,3800,3800,3800,3800,0
20230724,184400,18012508895,3800,3800,3800,3800,0
20230724,184300,18012508895,3800,3800,3800,3800,0
20230724,184200,18012508895,3800,3800,3800,3800,0
20230724,184100,18012508895,3800,3800,3800,3800,0
20230724,184000,18012508895,3800,3800,3800,3800,0
20230724,183900,18012508895,3800,3800,3800,3800,0
20230724,183800,18012508895,3800,3800,3800,3800,0
20230724,183700,18012508895,3800,3800,3800,3800,0
20230724,183600,18012508895,3800,3800,3800,3800,0
20230724,183500,18012508895,3800,3800,3800,3800,0
20230724,183400,18012508895,3800,3800,3800,3800,17790
20230724,183300,18012508895,3800,3800,3800,3800,0
20230724,183200,18012508895,3800,3800,3800,3800,0
20230724,183100,18012508895,3800,3800,3800,3800,0
20230724,183000,18012508895,3800,3800,3800,3800,0
20230724,182900,18012508895,3800,3800,3800,3800,0
20230724,182800,18012508895,3800,3800,3800,3800,0
20230724,182700,18012508895,3800,3800,3800,3800,0
20230724,182600,18012508895,3800,3800,3800,3800,0
20230724,182500,18012508895,3800,3800,3800,3800,0
20230724,182400,18012508895,3800,3800,3800,3800,0
20230724,182300,18012508895,3800,3800,3800,3800,0
20230724,182200,18012508895,3800,3800,3800,3800,0
20230724,182100,18012508895,3800,3800,3800,3800,0
20230724,182000,18012508895,3800,3800,3800,3800,0
20230724,181900,18012508895,3800,3800,3800,3800,0
20230724,181800,18012508895,3800,3800,3800,3800,0
20230724,181700,18012508895,3800,3800,3800,3800,0
20230724,181600,18012508895,3800,3800,3800,3800,0
20230724,181500,18012508895,3800,3800,3800,3800,0
20230724,181400,18012508895,3800,3800,3800,3800,0
20230724,181300,18012508895,3800,3800,3800,3800,0
20230724,181200,18012508895,3800,3800,3800,3800,0
20230724,181100,18012508895,3800,3800,3800,3800,0
20230724,181000,18012508895,3800,3800,3800,3800,0
20230724,180900,18012508895,3800,3800,3800,3800,0
20230724,180800,18012508895,3800,3800,3800,3800,0
20230724,180700,18012508895,3800,3800,3800,3800,0
20230724,180600,18012508895,3800,3800,3800,3800,0
20230724,180500,18012508895,3800,3800,3800,3800,0
20230724,180400,18012508895,3800,3800,3800,3800,17790
20230724,180300,18012508895,3800,3800,3800,3800,0
20230724,180200,18012508895,3800,3800,3800,3800,0
20230724,180100,18012508895,3800,3800,3800,3800,0
20230724,180000,18012508895,3800,3800,3800,3800,0
20230724,175900,18012508895,3800,3800,3800,3800,0
20230724,175800,18012508895,3800,3800,3800,3800,0
20230724,175700,18012508895,3800,3800,3800,3800,0
20230724,175600,18012508895,3800,3800,3800,3800,0
20230724,175500,18012508895,3800,3800,3800,3800,0
20230724,175400,18012508895,3800,3800,3800,3800,0
20230724,175300,18012508895,3800,3800,3800,3800,0
20230724,175200,18012508895,3800,3800,3800,3800,0
20230724,175100,18012508895,3800,3800,3800,3800,0
20230724,175000,18012508895,3800,3800,3800,3800,0
20230724,174900,18012508895,3800,3800,3800,3800,0
20230724,174800,18012508895,3800,3800,3800,3800,0
20230724,174700,18012508895,3800,3800,3800,3800,0
20230724,174600,18012508895,3800,3800,3800,3800,0
20230724,174500,18012508895,3800,3800,3800,3800,0
20230724,174400,18012508895,3800,3800,3800,3800,0
20230724,174300,18012508895,3800,3800,3800,3800,0
20230724,174200,18012508895,3800,3800,3800,3800,0
20230724,174100,18012508895,3800,3800,3800,3800,0
20230724,174000,18012508895,3800,3800,3800,3800,0
20230724,173900,18012508895,3800,3800,3800,3800,0
20230724,173800,18012508895,3800,3800,3800,3800,0
20230724,173700,18012508895,3800,3800,3800,3800,0
20230724,173600,18012508895,3800,3800,3800,3800,0
20230724,173500,18012508895,3800,3800,3800,3800,0
20230724,173400,18012508895,3800,3800,3800,3800,17790
20230724,173300,18012508895,3800,3800,3800,3800,0
20230724,173200,18012508895,3800,3800,3800,3800,0
20230724,173100,18012508895,3800,3800,3800,3800,0
20230724,173000,18012508895,3800,3800,3800,3800,0
20230724,172900,18012508895,3800,3800,3800,3800,0
20230724,172800,18012508895,3800,3800,3800,3800,0
20230724,172700,18012508895,3800,3800,3800,3800,0
20230724,172600,18012508895,3800,3800,3800,3800,0
20230724,172500,18012508895,3800,3800,3800,3800,0
20230724,172400,18012508895,3800,3800,3800,3800,0
20230724,172300,18012508895,3800,3800,3800,3800,0
20230724,172200,18012508895,3800,3800,3800,3800,0
20230724,172100,18012508895,3800,3800,3800,3800,0
20230724,172000,18012508895,3800,3800,3800,3800,0
20230724,171900,18012508895,3800,3800,3800,3800,0
20230724,171800,18012508895,3800,3800,3800,3800,0
20230724,171700,18012508895,3800,3800,3800,3800,0
20230724,171600,18012508895,3800,3800,3800,3800,0
20230724,171500,18012508895,3800,3800,3800,3800,0
20230724,171400,18012508895,3800,3800,3800,3800,0
20230724,171300,18012508895,3800,3800,3800,3800,0
20230724,171200,18012508895,3800,3800,3800,3800,0
20230724,171100,18012508895,3800,3800,3800,3800,0
20230724,171000,18012508895,3800,3800,3800,3800,0
20230724,170900,18012508895,3800,3800,3800,3800,0
20230724,170800,18012508895,3800,3800,3800,3800,0
20230724,170700,18012508895,3800,3800,3800,3800,0
20230724,170600,18012508895,3800,3800,3800,3800,0
20230724,170500,18012508895,3800,3800,3800,3800,0
20230724,170400,18012508895,3800,3800,3800,3800,17790
20230724,170300,18012508895,3800,3800,3800,3800,0
20230724,170200,18012508895,3800,3800,3800,3800,0
20230724,170100,18012508895,3800,3800,3800,3800,0
20230724,170000,18012508895,3800,3800,3800,3800,0
20230724,165900,18012508895,3800,3800,3800,3800,0
20230724,165800,18012508895,3800,3800,3800,3800,0
20230724,165700,18012508895,3800,3800,3800,3800,0
20230724,165600,18012508895,3800,3800,3800,3800,0
20230724,165500,18012508895,3800,3800,3800,3800,0
20230724,165400,18012508895,3800,3800,3800,3800,0
20230724,165300,18012508895,3800,3800,3800,3800,0
20230724,165200,18012508895,3800,3800,3800,3800,0
20230724,165100,18012508895,3800,3800,3800,3800,0
20230724,165000,18012508895,3800,3800,3800,3800,0
20230724,164900,18012508895,3800,3800,3800,3800,0
20230724,164800,18012508895,3800,3800,3800,3800,0
20230724,164700,18012508895,3800,3800,3800,3800,0
20230724,164600,18012508895,3800,3800,3800,3800,0
20230724,164500,18012508895,3800,3800,3800,3800,0
20230724,164400,18012508895,3800,3800,3800,3800,0
20230724,164300,18012508895,3800,3800,3800,3800,0
20230724,164200,18012508895,3800,3800,3800,3800,0
20230724,164100,18012508895,3800,3800,3800,3800,0
20230724,164000,18012508895,3800,3800,3800,3800,0
20230724,163900,18012508895,3800,3800,3800,3800,0
20230724,163800,18012508895,3800,3800,3800,3800,0
20230724,163700,18012508895,3800,3800,3800,3800,0
20230724,163600,18012508895,3800,3800,3800,3800,0
20230724,163500,18012508895,3800,3800,3800,3800,0
20230724,163400,18012508895,3800,3800,3800,3800,17790
20230724,163300,18012508895,3800,3800,3800,3800,0
20230724,163200,18012508895,3800,3800,3800,3800,0
20230724,163100,18012508895,3800,3800,3800,3800,0
20230724,163000,18012508895,3800,3800,3800,3800,0
20230724,162900,18012508895,3800,3800,3800,3800,0
20230724,162800,18012508895,3800,3800,3800,3800,0
20230724,162700,18012508895,3800,3800,3800,3800,0
20230724,162600,18012508895,3800,3800,3800,3800,0
20230724,162500,18012508895,3800,3800,3800,3800,0
20230724,162400,18012508895,3800,3800,3800,3800,0
20230724,162300,18012508895,3800,3800,3800,3800,0
20230724,162200,18012508895,3800,3800,3800,3800,0
20230724,162100,18012508895,3800,3800,3800,3800,0
20230724,162000,18012508895,3800,3800,3800,3800,0
20230724,161900,18012508895,3800,3800,3800,3800,0
20230724,161800,18012508895,3800,3800,3800,3800,0
20230724,161700,18012508895,3800,3800,3800,3800,0
20230724,161600,18012508895,3800,3800,3800,3800,0
20230724,161500,18012508895,3800,3800,3800,3800,0
20230724,161400,18012508895,3800,3800,3800,3800,0
20230724,161300,18012508895,3800,3800,3800,3800,0
20230724,161200,18012508895,3800,3800,3800,3800,0
20230724,161100,18012508895,3800,3800,3800,3800,0
20230724,161000,18012508895,3800,3800,3800,3800,0
20230724,160900,18012508895,3800,3800,3800,3800,0
20230724,160800,18012508895,3800,3800,3800,3800,0
20230724,160700,18012508895,3800,3800,3800,3800,0
20230724,160600,18012508895,3800,3800,3800,3800,0
20230724,160500,18012508895,3800,3800,3800,3800,0
20230724,160400,18012508895,3800,3800,3800,3800,17790
20230724,160300,18012508895,3800,3800,3800,3800,0
20230724,160200,18012508895,3800,3800,3800,3800,0
20230724,160100,18012508895,3800,3800,3800,3800,0
20230724,160000,18012508895,3800,3800,3800,3800,0
20230724,155900,18012508895,3800,3800,3800,3800,0
20230724,155800,18012508895,3800,3800,3800,3800,0
20230724,155700,18012508895,3800,3800,3800,3800,0
20230724,155600,18012508895,3800,3800,3800,3800,0
20230724,155500,18012508895,3800,3800,3800,3800,0
20230724,155400,18012508895,3800,3800,3800,3800,0
20230724,155300,18012508895,3800,3800,3800,3800,0
20230724,155200,18012508895,3800,3800,3800,3800,0
20230724,155100,18012508895,3800,3800,3800,3800,0
20230724,155000,18012508895,3800,3800,3800,3800,0
20230724,154900,18012508895,3800,3800,3800,3800,0
20230724,154800,18012508895,3800,3800,3800,3800,0
20230724,154700,18012508895,3800,3800,3800,3800,0
20230724,154600,18012508895,3800,3800,3800,3800,0
20230724,154500,18012508895,3800,3800,3800,3800,0
20230724,154400,18012508895,3800,3800,3800,3800,0
20230724,154300,18012508895,3800,3800,3800,3800,0
20230724,154200,18012508895,3800,3800,3800,3800,0
20230724,154100,18012508895,3800,3800,3800,3800,0
20230724,154000,18012508895,3800,3800,3800,3800,0
20230724,153900,18012508895,3800,3800,3800,3800,0
20230724,153800,18012508895,3800,3800,3800,3800,0
20230724,153700,18012508895,3800,3800,3800,3800,0
20230724,153600,18012508895,3800,3800,3800,3800,0
20230724,153500,18012508895,3800,3800,3800,3800,0
20230724,153400,18012508895,3800,3800,3800,3800,17790
20230724,153300,18012508895,3800,3800,3800,3800,0
20230724,153200,18012508895,3800,3800,3800,3800,0
20230724,153100,18012508895,3800,3800,3800,3800,0
20230724,153000,18012508895,3800,3800,3800,3800,17790
20230724,152900,17944906895,3815,3815,3815,3815,0
20230724,152800,17944906895,3815,3815,3815,3815,0
20230724,152700,17944906895,3815,3815,3815,3815,0
20230724,152600,17944906895,3815,3815,3815,3815,0
20230724,152500,17944906895,3815,3815,3815,3815,0
20230724,152400,17944906895,3815,3815,3815,3815,0
20230724,152300,17944906895,3815,3815,3815,3815,0
20230724,152200,17944906895,3815,3815,3815,3815,0
20230724,152100,17944906895,3815,3815,3815,3815,0
20230724,152000,17944906895,3815,3815,3815,3815,0
20230724,151900,17944906895,3815,3795,3830,3795,4483
20230724,151800,17927811905,3800,3795,3805,3775,3284
20230724,151700,17915362545,3795,3775,3795,3765,3134
20230724,151600,17903493590,3765,3775,3775,3765,1926
20230724,151500,17896236430,3795,3790,3800,3775,2428
20230724,151400,17887035660,3785,3775,3790,3775,41
20230724,151300,17886880425,3765,3810,3815,3755,6695
20230724,151200,17861510265,3815,3850,3850,3810,2973
20230724,151100,17850128365,3850,3795,3850,3795,7206
20230724,151000,17822670075,3785,3795,3795,3785,1617
20230724,150900,17816543910,3795,3740,3795,3740,1466
20230724,150800,17811009195,3745,3765,3770,3740,6995
20230724,150700,17784791090,3765,3805,3810,3760,11534
20230724,150600,17741032400,3805,3805,3810,3800,2870
20230724,150500,17730122600,3815,3810,3815,3800,1658
20230724,150400,17723817865,3820,3805,3820,3805,1364
20230724,150300,17718622050,3805,3830,3855,3805,1740
20230724,150200,17711970230,3805,3820,3830,3805,2025
20230724,150100,17704248955,3820,3805,3820,3795,3894
20230724,150000,17689411305,3815,3870,3870,3815,5700
20230724,145900,17667625740,3870,3870,3880,3840,5961
20230724,145800,17644537545,3870,3880,3890,3850,4511
20230724,145700,17627075075,3885,3830,3890,3815,7306
20230724,145600,17598941385,3815,3895,3920,3785,19770
20230724,145500,17522557505,3895,3840,3895,3825,6753
20230724,145400,17496464890,3825,3785,3850,3785,6664
20230724,145300,17470942455,3785,3915,3915,3770,22697
20230724,145200,17383861455,3830,3770,3935,3770,25027
20230724,145100,17287774945,3770,3730,3775,3730,9273
20230724,145000,17252987555,3740,3685,3740,3675,12158
20230724,144900,17207858345,3675,3685,3685,3670,2273
20230724,144800,17199505835,3670,3685,3695,3670,5221
20230724,144700,17180255135,3680,3700,3700,3660,10217
20230724,144600,17142711870,3700,3645,3710,3640,23719
20230724,144500,17055612795,3640,3690,3710,3640,18864
20230724,144400,16986427605,3690,3730,3730,3690,13675
20230724,144300,16935781830,3710,3755,3755,3705,10636
20230724,144200,16896211930,3755,3780,3780,3750,10300
20230724,144100,16857436620,3780,3780,3785,3775,3172
20230724,144000,16845459175,3780,3780,3780,3775,487
20230724,143900,16843618375,3775,3800,3800,3775,3264
20230724,143800,16831259690,3800,3815,3815,3770,5528
20230724,143700,16810236720,3810,3835,3835,3800,6193
20230724,143600,16786589670,3835,3790,3850,3790,13111
20230724,143500,16736357765,3795,3775,3795,3765,5286
20230724,143400,16716394370,3775,3765,3780,3765,2937
20230724,143300,16705328005,3765,3805,3805,3765,4354
20230724,143200,16688861540,3780,3805,3820,3780,5105
20230724,143100,16669459245,3795,3820,3820,3700,47936
20230724,143000,16489273620,3820,3850,3855,3810,8666
20230724,142900,16456041460,3855,3875,3875,3850,8960
20230724,142800,16421442400,3875,3890,3890,3870,6396
20230724,142700,16396633805,3890,3885,3900,3885,707
20230724,142600,16393883595,3880,3900,3905,3880,4056
20230724,142500,16378063420,3905,3900,3915,3880,6226
20230724,142400,16353828330,3900,3925,3925,3900,9752
20230724,142300,16315719280,3925,3935,3935,3925,1692
20230724,142200,16309069520,3935,3950,3950,3935,2575
20230724,142100,16298914495,3955,3955,3960,3950,1146
20230724,142000,16294383815,3955,3965,3965,3955,2255
20230724,141900,16285454125,3965,3965,3965,3965,1593
20230724,141800,16279137880,3965,3960,3965,3960,1324
20230724,141700,16273891580,3960,3960,3960,3960,2926
20230724,141600,16262304620,3960,3960,3965,3960,822
20230724,141500,16259049400,3960,3975,3975,3960,1768
20230724,141400,16252046180,3975,3980,3980,3960,266
20230724,141300,16250991150,3960,3960,3985,3960,5656
20230724,141200,16228501210,3960,3940,3990,3940,10540
20230724,141100,16186750425,3940,3935,3940,3935,753
20230724,141000,16183784650,3935,3935,3935,3930,2111
20230724,140900,16175479835,3925,3925,3935,3925,195
20230724,140800,16174714300,3920,3920,3920,3920,50
20230724,140700,16174518300,3920,3930,3935,3920,2967
20230724,140600,16162877625,3925,3925,3925,3925,116
20230724,140500,16162422325,3925,3925,3930,3925,1492
20230724,140400,16156565455,3925,3925,3925,3920,496
20230724,140300,16154618790,3925,3950,3950,3925,2480
20230724,140200,16144857285,3945,3945,3950,3940,697
20230724,140100,16142105655,3945,3935,3945,3930,1530
20230724,140000,16136077950,3935,3935,3940,3930,100
20230724,135900,16135684650,3950,3935,3950,3930,119
20230724,135800,16135215400,3940,3935,3940,3930,1258
20230724,135700,16130265755,3935,3930,3955,3920,7389
20230724,135600,16101183540,3935,3920,3935,3920,87
20230724,135500,16100841795,3935,3910,3935,3905,2192
20230724,135400,16092242280,3910,3930,3940,3900,5421
20230724,135300,16071028980,3925,3925,3945,3925,1452
20230724,135200,16065310100,3920,3925,3950,3920,10175
20230724,135100,16025374750,3920,3920,3925,3920,720
20230724,135000,16022550950,3930,3910,3930,3910,3788
20230724,134900,16007702945,3910,3925,3925,3905,7683
20230724,134800,15977639430,3920,3925,3925,3920,743
20230724,134700,15974726865,3925,3915,3930,3915,845
20230724,134600,15971411265,3915,3920,3935,3910,4585
20230724,134500,15953445125,3910,3925,3930,3910,5654
20230724,134400,15931309920,3925,3945,3945,3925,1476
20230724,134300,15925506010,3945,3940,3945,3935,669
20230724,134200,15922871485,3950,3935,3955,3925,1458
20230724,134100,15917134935,3935,3950,3960,3935,4191
20230724,134000,15900602900,3945,3945,3945,3935,1323
20230724,133900,15895388890,3945,3935,3945,3935,1763
20230724,133800,15888441565,3940,3940,3955,3940,2861
20230724,133700,15877148300,3940,3915,3940,3915,7039
20230724,133600,15849529730,3915,3915,3915,3910,1562
20230724,133500,15843414760,3910,3940,3940,3910,2034
20230724,133400,15835440865,3925,3930,3930,3925,861
20230724,133300,15832061100,3925,3950,3955,3925,5140
20230724,133200,15811792550,3950,3965,3965,3935,3320
20230724,133100,15798680920,3965,3940,3970,3935,8380
20230724,133000,15765557455,3925,3930,3930,3925,296
20230724,132900,15764394780,3925,3940,3940,3925,2728
20230724,132800,15753646820,3945,3940,3950,3940,950
20230724,132700,15749898700,3940,3945,3945,3940,1156
20230724,132600,15745343680,3945,3955,3955,3935,1071
20230724,132500,15741119910,3955,3960,3965,3940,4669
20230724,132400,15722701220,3960,3945,3965,3945,173
20230724,132300,15722017220,3940,3910,3985,3905,15144
20230724,132200,15662720315,3905,3910,3925,3905,7184
20230724,132100,15634643190,3910,3920,3930,3910,2964
20230724,132000,15623036605,3915,3940,3955,3915,8189
20230724,131900,15590878340,3940,3955,3955,3940,7914
20230724,131800,15559634235,3955,3955,3960,3950,815
20230724,131700,15556410860,3960,3950,3960,3950,837
20230724,131600,15553100990,3950,3955,3960,3950,2801
20230724,131500,15542018090,3955,3960,3960,3950,1415
20230724,131400,15536417370,3960,3985,3985,3960,956
20230724,131300,15532625335,3985,3950,4000,3950,1601
20230724,131200,15526259565,3950,3965,3965,3950,2276
20230724,131100,15517261480,3960,3950,3960,3945,4039
20230724,131000,15501296230,3950,4000,4010,3950,25417
20230724,130900,15400236505,4000,3985,4000,3980,9723
20230724,130800,15361374855,3985,3970,3985,3970,1380
20230724,130700,15355892885,3980,3970,3990,3970,1014
20230724,130600,15351860265,3985,3990,3990,3975,866
20230724,130500,15348414780,3980,3995,4005,3975,4193
20230724,130400,15331717490,3980,4000,4010,3980,933
20230724,130300,15327996075,4010,3970,4010,3970,6986
20230724,130200,15300189805,3965,3995,3995,3965,1744
20230724,130100,15293259355,4000,3965,4005,3965,6183
20230724,130000,15268656115,3975,3975,3975,3960,5019
20230724,125900,15248760650,3980,3965,3985,3965,394
20230724,125800,15247192540,3980,3970,3985,3960,2668
20230724,125700,15236613530,3970,3975,3975,3965,1601
20230724,125600,15230260575,3980,3980,3990,3965,4582
20230724,125500,15212015380,3965,3995,4015,3965,1071
20230724,125400,15207753195,3975,3980,4015,3960,4755
20230724,125300,15188845595,3980,3965,3980,3960,1118
20230724,125200,15184412765,3960,3980,3985,3960,6248
20230724,125100,15159613475,3980,4010,4010,3980,7972
20230724,125000,15127740250,4015,4020,4020,4010,1397
20230724,124900,15122131035,4020,4020,4020,4020,40
20230724,124800,15121970235,4015,4020,4035,4015,3997
20230724,124700,15105909210,4020,4020,4020,4020,1757
20230724,124600,15098846070,4020,4040,4040,4020,867
20230724,124500,15095345650,4040,4040,4040,4040,34
20230724,124400,15095208290,4035,4020,4035,4015,923
20230724,124300,15091492170,4020,4025,4025,4020,3617
20230724,124200,15076938605,4025,4030,4030,4025,2672
20230724,124100,15066170520,4030,4045,4045,4030,1934
20230724,124000,15058367265,4045,4040,4050,4035,3425
20230724,123900,15044509460,4040,4045,4045,4040,345
20230724,123800,15043115035,4045,4040,4045,4040,334
20230724,123700,15041764240,4040,4055,4060,4040,1158
20230724,123600,15037065805,4055,4055,4055,4040,2616
20230724,123500,15026477975,4060,4070,4070,4060,281
20230724,123400,15025335835,4070,4055,4070,4055,423
20230724,123300,15023616395,4050,4080,4080,4045,1451
20230724,123200,15017736100,4080,4075,4090,4065,17591
20230724,123100,14946042185,4070,4045,4070,4040,5493
20230724,123000,14923769715,4040,4025,4040,4025,2401
20230724,122900,14914071205,4040,4045,4045,4025,4571
20230724,122800,14895618540,4040,4035,4040,4030,1314
20230724,122700,14890318490,4035,4045,4050,4035,731
20230724,122600,14887367230,4035,4040,4040,4035,211
20230724,122500,14886515575,4045,4045,4045,4045,6
20230724,122400,14886491305,4040,4065,4065,4040,1169
20230724,122300,14881758200,4060,4050,4060,4030,388
20230724,122200,14880189705,4045,4055,4065,4045,1828
20230724,122100,14872777960,4065,4050,4070,4050,11996
20230724,122000,14824103885,4050,4045,4050,4045,2266
20230724,121900,14814934280,4045,4045,4050,4045,3319
20230724,121800,14801497950,4050,4050,4050,4050,637
20230724,121700,14798918100,4050,4065,4065,4050,1354
20230724,121600,14793420235,4060,4070,4070,4060,813
20230724,121500,14790115530,4080,4070,4080,4070,1394
20230724,121400,14784433635,4070,4050,4070,4050,3040
20230724,121300,14772114060,4055,4045,4055,4045,895
20230724,121200,14768486815,4050,4050,4055,4050,10778
20230724,121100,14724835815,4055,4060,4060,4050,4651
20230724,121000,14705988070,4060,4055,4070,4050,3405
20230724,120900,14692171815,4055,4060,4060,4050,4572
20230724,120800,14673634550,4055,4080,4080,4055,1238
20230724,120700,14668605460,4080,4070,4080,4070,789
20230724,120600,14665389690,4080,4060,4080,4060,676
20230724,120500,14662642810,4060,4080,4085,4055,3661
20230724,120400,14647701150,4080,4075,4090,4055,16235
20230724,120300,14581591785,4075,3995,4080,3985,54667
20230724,120200,14360325305,3985,4030,4045,3985,7790
20230724,120100,14328930830,4030,3965,4045,3965,15115
20230724,120000,14268450330,3970,3965,3980,3965,2798
20230724,115900,14257341885,3965,3960,3970,3950,2388
20230724,115800,14247880680,3960,3970,3970,3960,3581
20230724,115700,14233688555,3965,3975,3980,3965,1173
20230724,115600,14229035410,3980,3980,3980,3980,1037
20230724,115500,14224908150,3980,3965,3980,3960,565
20230724,115400,14222666940,3960,3960,3980,3950,3754
20230724,115300,14207816575,3955,3970,3970,3955,7020
20230724,115200,14180042295,3970,3960,3970,3960,55
20230724,115100,14179823985,3960,3970,3975,3960,1651
20230724,115000,14173272750,3970,3950,3970,3950,406
20230724,114900,14171665415,3950,3955,3955,3950,2251
20230724,114800,14162763110,3960,3965,3970,3960,1043
20230724,114700,14158630570,3965,3970,3985,3965,739
20230724,114600,14155697895,3970,3980,3985,3965,2677
20230724,114500,14145040015,3990,3990,3990,3990,552
20230724,114400,14142837535,3995,3980,3995,3960,2037
20230724,114300,14134749800,3975,3990,3990,3975,1110
20230724,114200,14130326405,3995,3995,3995,3980,3719
20230724,114100,14115517345,3995,3990,3995,3980,2956
20230724,114000,14103709240,3990,3960,3990,3960,12807
20230724,113900,14052741415,3960,3960,3970,3960,785
20230724,113800,14049630825,3960,3960,3975,3955,2056
20230724,113700,14041483040,3970,3955,3975,3955,1935
20230724,113600,14033816865,3955,3950,3975,3945,2179
20230724,113500,14025209550,3950,3945,3950,3945,803
20230724,113400,14022038010,3945,3950,3980,3940,1862
20230724,113300,14014672120,3950,3960,3960,3950,2413
20230724,113200,14005127575,3960,3960,3960,3955,1927
20230724,113100,13997499450,3955,3985,3985,3955,7029
20230724,113000,13969651925,3975,3985,3990,3975,5599
20230724,112900,13947361245,3980,3985,3990,3980,827
20230724,112800,13944067020,3985,3975,3985,3975,827
20230724,112700,13940774675,3990,3980,3990,3970,5225
20230724,112600,13920017610,3995,3985,3995,3980,241
20230724,112500,13919057240,3985,3975,3985,3975,149
20230724,112400,13918464025,3980,3985,3985,3980,1614
20230724,112300,13912038135,3980,4000,4010,3980,3573
20230724,112200,13897785185,3985,3985,4000,3980,8219
20230724,112100,13865066890,3985,4000,4005,3985,1651
20230724,112000,13858476835,3990,3990,4005,3975,3496
20230724,111900,13844525265,3990,4015,4015,3990,2038
20230724,111800,13836366810,4010,4015,4015,4010,1359
20230724,111700,13830914715,4040,4030,4045,4010,5335
20230724,111600,13809420385,4030,4040,4045,4030,1233
20230724,111500,13804449880,4045,4030,4045,4025,2551
20230724,111400,13794166115,4030,4045,4050,4030,1433
20230724,111300,13788381540,4050,4035,4055,4035,2040
20230724,111200,13780137525,4035,4030,4040,4025,12300
20230724,111100,13730571195,4030,4065,4065,4030,8073
20230724,111000,13697912565,4065,4080,4080,4055,1245
20230724,110900,13692843460,4080,4055,4085,4055,1149
20230724,110800,13688154805,4055,4055,4085,4055,9954
20230724,110700,13647554695,4070,4075,4075,4055,3283
20230724,110600,13634211145,4070,4045,4080,4045,13565
20230724,110500,13579082315,4045,4045,4050,4040,7807
20230724,110400,13547489635,4040,4035,4045,4035,5212
20230724,110300,13526444445,4035,4010,4035,4005,10243
20230724,110200,13485268690,4010,3985,4010,3985,4040
20230724,110100,13469124575,3995,3980,4000,3980,2998
20230724,110000,13457192110,4010,4005,4010,3975,6565
20230724,105900,13430939230,4010,3970,4010,3970,8500
20230724,105800,13396996895,3970,3975,3985,3970,1331
20230724,105700,13391703150,3990,3985,3990,3970,3089
20230724,105600,13379421115,3985,3995,3995,3975,2235
20230724,105500,13370508360,3995,3975,4000,3970,2116
20230724,105400,13362064795,3965,3950,3985,3950,13036
20230724,105300,13310385570,3945,3975,3975,3945,2911
20230724,105200,13298870520,3975,3990,3990,3970,1336
20230724,105100,13293566080,3990,3970,3990,3970,143
20230724,105000,13292996190,3990,3965,3990,3955,3059
20230724,104900,13280859450,3965,3985,3990,3960,1981
20230724,104800,13272994220,3985,3985,4005,3975,1015
20230724,104700,13268937695,4005,3965,4005,3955,5196
20230724,104600,13248288705,3955,4000,4000,3955,592
20230724,104500,13245931300,4000,3985,4030,3950,4122
20230724,104400,13229461820,3990,4005,4030,3935,9053
20230724,104300,13193513095,4005,4000,4005,3975,4176
20230724,104200,13176826350,4000,4035,4035,4000,2280
20230724,104100,13167677455,4015,4010,4040,4010,8134
20230724,104000,13134915145,4020,3970,4030,3970,8825
20230724,103900,13099592025,3970,3980,4005,3950,11490
20230724,103800,13054105920,3980,4005,4005,3980,8595
20230724,103700,13019770955,4005,4000,4045,4000,4113
20230724,103600,13003229460,4000,4045,4045,3990,13894
20230724,103500,12947416750,4045,4040,4070,4040,5680
20230724,103400,12924439690,4065,4060,4070,4040,1169
20230724,103300,12919689945,4060,4035,4065,4030,10992
20230724,103200,12875250565,4035,4040,4065,4030,2611
20230724,103100,12864707490,4035,4070,4070,4035,3088
20230724,103000,12852204175,4070,4075,4080,4070,7991
20230724,102900,12819657590,4070,4035,4075,4025,8421
20230724,102800,12785549750,4025,4005,4035,4005,5582
20230724,102700,12763152330,4005,4015,4015,4005,2007
20230724,102600,12755105140,4015,4025,4025,4010,1024
20230724,102500,12750993315,4015,3995,4035,3995,5170
20230724,102400,12730242690,3995,3995,4005,3970,7808
20230724,102300,12699086755,3995,4020,4045,3995,22424
20230724,102200,12609194955,4045,4045,4055,4020,6914
20230724,102100,12581326310,4050,4040,4065,4035,6956
20230724,102000,12553169330,4035,4030,4040,4020,6867
20230724,101900,12525530110,4030,4025,4035,4025,4280
20230724,101800,12508285870,4025,4025,4040,4020,8753
20230724,101700,12473017615,4025,4030,4030,4025,4928
20230724,101600,12453176360,4030,4040,4045,4030,3411
20230724,101500,12439419040,4030,4055,4055,4025,1859
20230724,101400,12431916815,4055,4035,4060,4030,2737
20230724,101300,12420875765,4035,4070,4080,4035,6247
20230724,101200,12395498100,4070,4035,4080,4035,14004
20230724,101100,12338505390,4035,4025,4050,4020,5601
20230724,101000,12315944710,4020,4060,4060,4020,8338
20230724,100900,12282352410,4060,4080,4080,4030,7882
20230724,100800,12250441585,4080,4065,4080,4050,2308
20230724,100700,12241051440,4065,4065,4070,4040,23143
20230724,100600,12147297400,4065,4090,4090,4065,17273
20230724,100500,12076879090,4090,4075,4105,4075,13167
20230724,100400,12023022185,4075,4110,4125,4065,18250
20230724,100300,11948329590,4105,4140,4165,4105,45103
20230724,100200,11761587655,4145,4090,4150,4080,42020
20230724,100100,11588731930,4075,4095,4095,4065,9893
20230724,100000,11548364295,4095,4050,4100,4045,41423
20230724,095900,11379314635,4055,4045,4070,4025,25572
20230724,095800,11275638385,4045,4015,4075,4010,20484
20230724,095700,11193056215,4020,4095,4095,4010,53897
20230724,095600,10974724975,4075,4075,4120,4055,34512
20230724,095500,10833274105,4065,4160,4165,4030,54570
20230724,095400,10609617700,4165,4110,4190,4090,73291
20230724,095300,10306149805,4110,4135,4150,4100,41360
20230724,095200,10135571175,4140,4080,4150,4050,64277
20230724,095100,9873005700,4080,3970,4100,3970,120588
20230724,095000,9386007660,3965,3925,3970,3885,33312
20230724,094900,9255048910,3925,3920,3940,3915,17171
20230724,094800,9187670505,3920,3935,3940,3920,10819
20230724,094700,9145190930,3940,3950,3950,3930,5460
20230724,094600,9123688630,3930,3920,3950,3910,14937
20230724,094500,9064897995,3920,3950,3965,3920,19763
20230724,094400,8987104470,3950,3965,3975,3920,33002
20230724,094300,8856669285,3940,3945,3975,3915,73370
20230724,094200,8566070940,3950,3845,3950,3830,105298
20230724,094100,8156508535,3820,3825,3845,3815,4243
20230724,094000,8140279060,3815,3850,3850,3815,8918
20230724,093900,8106127275,3850,3840,3850,3815,11879
20230724,093800,8060586140,3850,3865,3870,3835,8911
20230724,093700,8026254240,3865,3855,3865,3825,31817
20230724,093600,7903869100,3855,3820,3870,3815,38985
20230724,093500,7753944980,3830,3805,3835,3800,17125
20230724,093400,7688530530,3805,3770,3825,3750,8804
20230724,093300,7655194685,3770,3810,3830,3770,33863
20230724,093200,7526006075,3810,3795,3820,3795,11837
20230724,093100,7480916355,3795,3750,3795,3745,5372
20230724,093000,7460729210,3750,3815,3820,3750,17705
20230724,092900,7393519200,3815,3800,3820,3795,19171
20230724,092800,7320398730,3795,3735,3800,3735,17526
20230724,092700,7254402055,3725,3760,3760,3715,33328
20230724,092600,7130042450,3765,3795,3800,3765,18383
20230724,092500,7060379895,3800,3830,3835,3795,30533
20230724,092400,6944007005,3830,3725,3840,3725,84167
20230724,092300,6624701300,3725,3730,3760,3700,28955
20230724,092200,6517132165,3730,3730,3780,3710,36400
20230724,092100,6381008080,3750,3805,3810,3715,59591
20230724,092000,6155810660,3810,3810,3860,3805,22252
20230724,091900,6070568010,3810,3885,3890,3810,56244
20230724,091800,5853946345,3885,3900,3930,3775,106556
20230724,091700,5443163565,3895,3845,3955,3845,186934
20230724,091600,4715369470,3845,3845,3845,3845,0
20230724,091500,4715369470,3845,3845,3845,3845,0
20230724,091400,4715369470,3845,3775,3845,3760,90288
20230724,091300,4371594550,3775,3770,3800,3750,63126
20230724,091200,4133170730,3780,3680,3785,3655,91276
20230724,091100,3792453605,3680,3720,3720,3650,30652
20230724,091000,3679624045,3715,3695,3715,3665,28610
20230724,090900,3573700470,3665,3725,3740,3640,65029
20230724,090800,3334671320,3710,3685,3750,3675,61716
20230724,090700,3104813100,3685,3730,3730,3680,71054
20230724,090600,2841718015,3735,3670,3760,3660,90319
20230724,090500,2506821160,3670,3700,3715,3655,43554
20230724,090400,2346329025,3715,3570,3750,3565,86672
20230724,090300,2029159805,3570,3635,3635,3560,58599
20230724,090200,1818915020,3625,3700,3720,3620,53451
20230724,090100,1622598485,3700,3660,3790,3630,135457
20230724,090000,1116537920,3635,3500,3835,3500,303305