KissMeData/083310/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193600,22316355260,19680,19680,19680,19680,10238
20230724,193500,22316355260,19680,19680,19680,19680,0
20230724,193400,22316355260,19680,19680,19680,19680,0
20230724,193300,22316355260,19680,19680,19680,19680,0
20230724,193200,22316355260,19680,19680,19680,19680,0
20230724,193100,22316355260,19680,19680,19680,19680,0
20230724,193000,22316355260,19680,19680,19680,19680,0
20230724,192900,22316355260,19680,19680,19680,19680,0
20230724,192800,22316355260,19680,19680,19680,19680,0
20230724,192700,22316355260,19680,19680,19680,19680,0
20230724,192600,22316355260,19680,19680,19680,19680,0
20230724,192500,22316355260,19680,19680,19680,19680,0
20230724,192400,22316355260,19680,19680,19680,19680,0
20230724,192300,22316355260,19680,19680,19680,19680,0
20230724,192200,22316355260,19680,19680,19680,19680,0
20230724,192100,22316355260,19680,19680,19680,19680,0
20230724,192000,22316355260,19680,19680,19680,19680,0
20230724,191900,22316355260,19680,19680,19680,19680,0
20230724,191800,22316355260,19680,19680,19680,19680,0
20230724,191700,22316355260,19680,19680,19680,19680,0
20230724,191600,22316355260,19680,19680,19680,19680,0
20230724,191500,22316355260,19680,19680,19680,19680,0
20230724,191400,22316355260,19680,19680,19680,19680,0
20230724,191300,22316355260,19680,19680,19680,19680,0
20230724,191200,22316355260,19680,19680,19680,19680,0
20230724,191100,22316355260,19680,19680,19680,19680,0
20230724,191000,22316355260,19680,19680,19680,19680,0
20230724,190900,22316355260,19680,19680,19680,19680,0
20230724,190800,22316355260,19680,19680,19680,19680,0
20230724,190700,22316355260,19680,19680,19680,19680,0
20230724,190600,22316355260,19680,19680,19680,19680,10238
20230724,190500,22316355260,19680,19680,19680,19680,0
20230724,190400,22316355260,19680,19680,19680,19680,0
20230724,190300,22316355260,19680,19680,19680,19680,0
20230724,190200,22316355260,19680,19680,19680,19680,0
20230724,190100,22316355260,19680,19680,19680,19680,0
20230724,190000,22316355260,19680,19680,19680,19680,0
20230724,185900,22316355260,19680,19680,19680,19680,0
20230724,185800,22316355260,19680,19680,19680,19680,0
20230724,185700,22316355260,19680,19680,19680,19680,0
20230724,185600,22316355260,19680,19680,19680,19680,0
20230724,185500,22316355260,19680,19680,19680,19680,0
20230724,185400,22316355260,19680,19680,19680,19680,0
20230724,185300,22316355260,19680,19680,19680,19680,0
20230724,185200,22316355260,19680,19680,19680,19680,0
20230724,185100,22316355260,19680,19680,19680,19680,0
20230724,185000,22316355260,19680,19680,19680,19680,0
20230724,184900,22316355260,19680,19680,19680,19680,0
20230724,184800,22316355260,19680,19680,19680,19680,0
20230724,184700,22316355260,19680,19680,19680,19680,0
20230724,184600,22316355260,19680,19680,19680,19680,0
20230724,184500,22316355260,19680,19680,19680,19680,0
20230724,184400,22316355260,19680,19680,19680,19680,0
20230724,184300,22316355260,19680,19680,19680,19680,0
20230724,184200,22316355260,19680,19680,19680,19680,0
20230724,184100,22316355260,19680,19680,19680,19680,0
20230724,184000,22316355260,19680,19680,19680,19680,0
20230724,183900,22316355260,19680,19680,19680,19680,0
20230724,183800,22316355260,19680,19680,19680,19680,0
20230724,183700,22316355260,19680,19680,19680,19680,0
20230724,183600,22316355260,19680,19680,19680,19680,10238
20230724,183500,22316355260,19680,19680,19680,19680,0
20230724,183400,22316355260,19680,19680,19680,19680,0
20230724,183300,22316355260,19680,19680,19680,19680,0
20230724,183200,22316355260,19680,19680,19680,19680,0
20230724,183100,22316355260,19680,19680,19680,19680,0
20230724,183000,22316355260,19680,19680,19680,19680,0
20230724,182900,22316355260,19680,19680,19680,19680,0
20230724,182800,22316355260,19680,19680,19680,19680,0
20230724,182700,22316355260,19680,19680,19680,19680,0
20230724,182600,22316355260,19680,19680,19680,19680,0
20230724,182500,22316355260,19680,19680,19680,19680,0
20230724,182400,22316355260,19680,19680,19680,19680,0
20230724,182300,22316355260,19680,19680,19680,19680,0
20230724,182200,22316355260,19680,19680,19680,19680,0
20230724,182100,22316355260,19680,19680,19680,19680,0
20230724,182000,22316355260,19680,19680,19680,19680,0
20230724,181900,22316355260,19680,19680,19680,19680,0
20230724,181800,22316355260,19680,19680,19680,19680,0
20230724,181700,22316355260,19680,19680,19680,19680,0
20230724,181600,22316355260,19680,19680,19680,19680,0
20230724,181500,22316355260,19680,19680,19680,19680,0
20230724,181400,22316355260,19680,19680,19680,19680,0
20230724,181300,22316355260,19680,19680,19680,19680,0
20230724,181200,22316355260,19680,19680,19680,19680,0
20230724,181100,22316355260,19680,19680,19680,19680,0
20230724,181000,22316355260,19680,19680,19680,19680,0
20230724,180900,22316355260,19680,19680,19680,19680,0
20230724,180800,22316355260,19680,19680,19680,19680,0
20230724,180700,22316355260,19680,19680,19680,19680,0
20230724,180600,22316355260,19680,19680,19680,19680,10238
20230724,180500,22316355260,19680,19680,19680,19680,0
20230724,180400,22316355260,19680,19680,19680,19680,0
20230724,180300,22316355260,19680,19680,19680,19680,0
20230724,180200,22316355260,19680,19680,19680,19680,0
20230724,180100,22316355260,19680,19680,19680,19680,0
20230724,180000,22316355260,19680,19680,19680,19680,0
20230724,175900,22316355260,19680,19680,19680,19680,0
20230724,175800,22316355260,19680,19680,19680,19680,0
20230724,175700,22316355260,19680,19680,19680,19680,0
20230724,175600,22316355260,19680,19680,19680,19680,0
20230724,175500,22316355260,19680,19680,19680,19680,0
20230724,175400,22316355260,19680,19680,19680,19680,0
20230724,175300,22316355260,19680,19680,19680,19680,0
20230724,175200,22316355260,19680,19680,19680,19680,0
20230724,175100,22316355260,19680,19680,19680,19680,0
20230724,175000,22316355260,19680,19680,19680,19680,0
20230724,174900,22316355260,19680,19680,19680,19680,0
20230724,174800,22316355260,19680,19680,19680,19680,0
20230724,174700,22316355260,19680,19680,19680,19680,0
20230724,174600,22316355260,19680,19680,19680,19680,0
20230724,174500,22316355260,19680,19680,19680,19680,0
20230724,174400,22316355260,19680,19680,19680,19680,0
20230724,174300,22316355260,19680,19680,19680,19680,0
20230724,174200,22316355260,19680,19680,19680,19680,0
20230724,174100,22316355260,19680,19680,19680,19680,0
20230724,174000,22316355260,19680,19680,19680,19680,0
20230724,173900,22316355260,19680,19680,19680,19680,0
20230724,173800,22316355260,19680,19680,19680,19680,0
20230724,173700,22316355260,19680,19680,19680,19680,0
20230724,173600,22316355260,19680,19680,19680,19680,10238
20230724,173500,22316355260,19680,19680,19680,19680,0
20230724,173400,22316355260,19680,19680,19680,19680,0
20230724,173300,22316355260,19680,19680,19680,19680,0
20230724,173200,22316355260,19680,19680,19680,19680,0
20230724,173100,22316355260,19680,19680,19680,19680,0
20230724,173000,22316355260,19680,19680,19680,19680,0
20230724,172900,22316355260,19680,19680,19680,19680,0
20230724,172800,22316355260,19680,19680,19680,19680,0
20230724,172700,22316355260,19680,19680,19680,19680,0
20230724,172600,22316355260,19680,19680,19680,19680,0
20230724,172500,22316355260,19680,19680,19680,19680,0
20230724,172400,22316355260,19680,19680,19680,19680,0
20230724,172300,22316355260,19680,19680,19680,19680,0
20230724,172200,22316355260,19680,19680,19680,19680,0
20230724,172100,22316355260,19680,19680,19680,19680,0
20230724,172000,22316355260,19680,19680,19680,19680,0
20230724,171900,22316355260,19680,19680,19680,19680,0
20230724,171800,22316355260,19680,19680,19680,19680,0
20230724,171700,22316355260,19680,19680,19680,19680,0
20230724,171600,22316355260,19680,19680,19680,19680,0
20230724,171500,22316355260,19680,19680,19680,19680,0
20230724,171400,22316355260,19680,19680,19680,19680,0
20230724,171300,22316355260,19680,19680,19680,19680,0
20230724,171200,22316355260,19680,19680,19680,19680,0
20230724,171100,22316355260,19680,19680,19680,19680,0
20230724,171000,22316355260,19680,19680,19680,19680,0
20230724,170900,22316355260,19680,19680,19680,19680,0
20230724,170800,22316355260,19680,19680,19680,19680,0
20230724,170700,22316355260,19680,19680,19680,19680,0
20230724,170600,22316355260,19680,19680,19680,19680,10238
20230724,170500,22316355260,19680,19680,19680,19680,0
20230724,170400,22316355260,19680,19680,19680,19680,0
20230724,170300,22316355260,19680,19680,19680,19680,0
20230724,170200,22316355260,19680,19680,19680,19680,0
20230724,170100,22316355260,19680,19680,19680,19680,0
20230724,170000,22316355260,19680,19680,19680,19680,0
20230724,165900,22316355260,19680,19680,19680,19680,0
20230724,165800,22316355260,19680,19680,19680,19680,0
20230724,165700,22316355260,19680,19680,19680,19680,0
20230724,165600,22316355260,19680,19680,19680,19680,0
20230724,165500,22316355260,19680,19680,19680,19680,0
20230724,165400,22316355260,19680,19680,19680,19680,0
20230724,165300,22316355260,19680,19680,19680,19680,0
20230724,165200,22316355260,19680,19680,19680,19680,0
20230724,165100,22316355260,19680,19680,19680,19680,0
20230724,165000,22316355260,19680,19680,19680,19680,0
20230724,164900,22316355260,19680,19680,19680,19680,0
20230724,164800,22316355260,19680,19680,19680,19680,0
20230724,164700,22316355260,19680,19680,19680,19680,0
20230724,164600,22316355260,19680,19680,19680,19680,0
20230724,164500,22316355260,19680,19680,19680,19680,0
20230724,164400,22316355260,19680,19680,19680,19680,0
20230724,164300,22316355260,19680,19680,19680,19680,0
20230724,164200,22316355260,19680,19680,19680,19680,0
20230724,164100,22316355260,19680,19680,19680,19680,0
20230724,164000,22316355260,19680,19680,19680,19680,0
20230724,163900,22316355260,19680,19680,19680,19680,0
20230724,163800,22316355260,19680,19680,19680,19680,0
20230724,163700,22316355260,19680,19680,19680,19680,0
20230724,163600,22316355260,19680,19680,19680,19680,10238
20230724,163500,22316355260,19680,19680,19680,19680,0
20230724,163400,22316355260,19680,19680,19680,19680,0
20230724,163300,22316355260,19680,19680,19680,19680,0
20230724,163200,22316355260,19680,19680,19680,19680,0
20230724,163100,22316355260,19680,19680,19680,19680,0
20230724,163000,22316355260,19680,19680,19680,19680,0
20230724,162900,22316355260,19680,19680,19680,19680,0
20230724,162800,22316355260,19680,19680,19680,19680,0
20230724,162700,22316355260,19680,19680,19680,19680,0
20230724,162600,22316355260,19680,19680,19680,19680,0
20230724,162500,22316355260,19680,19680,19680,19680,0
20230724,162400,22316355260,19680,19680,19680,19680,0
20230724,162300,22316355260,19680,19680,19680,19680,0
20230724,162200,22316355260,19680,19680,19680,19680,0
20230724,162100,22316355260,19680,19680,19680,19680,0
20230724,162000,22316355260,19680,19680,19680,19680,0
20230724,161900,22316355260,19680,19680,19680,19680,0
20230724,161800,22316355260,19680,19680,19680,19680,0
20230724,161700,22316355260,19680,19680,19680,19680,0
20230724,161600,22316355260,19680,19680,19680,19680,0
20230724,161500,22316355260,19680,19680,19680,19680,0
20230724,161400,22316355260,19680,19680,19680,19680,0
20230724,161300,22316355260,19680,19680,19680,19680,0
20230724,161200,22316355260,19680,19680,19680,19680,0
20230724,161100,22316355260,19680,19680,19680,19680,0
20230724,161000,22316355260,19680,19680,19680,19680,0
20230724,160900,22316355260,19680,19680,19680,19680,0
20230724,160800,22316355260,19680,19680,19680,19680,0
20230724,160700,22316355260,19680,19680,19680,19680,0
20230724,160600,22316355260,19680,19680,19680,19680,10238
20230724,160500,22316355260,19680,19680,19680,19680,0
20230724,160400,22316355260,19680,19680,19680,19680,0
20230724,160300,22316355260,19680,19680,19680,19680,0
20230724,160200,22316355260,19680,19680,19680,19680,0
20230724,160100,22316355260,19680,19680,19680,19680,0
20230724,160000,22316355260,19680,19680,19680,19680,0
20230724,155900,22316355260,19680,19680,19680,19680,0
20230724,155800,22316355260,19680,19680,19680,19680,0
20230724,155700,22316355260,19680,19680,19680,19680,0
20230724,155600,22316355260,19680,19680,19680,19680,0
20230724,155500,22316355260,19680,19680,19680,19680,0
20230724,155400,22316355260,19680,19680,19680,19680,0
20230724,155300,22316355260,19680,19680,19680,19680,0
20230724,155200,22316355260,19680,19680,19680,19680,0
20230724,155100,22316355260,19680,19680,19680,19680,0
20230724,155000,22316355260,19680,19680,19680,19680,0
20230724,154900,22316355260,19680,19680,19680,19680,0
20230724,154800,22316355260,19680,19680,19680,19680,0
20230724,154700,22316355260,19680,19680,19680,19680,0
20230724,154600,22316355260,19680,19680,19680,19680,0
20230724,154500,22316355260,19680,19680,19680,19680,0
20230724,154400,22316355260,19680,19680,19680,19680,0
20230724,154300,22316355260,19680,19680,19680,19680,0
20230724,154200,22316355260,19680,19680,19680,19680,0
20230724,154100,22316355260,19680,19680,19680,19680,0
20230724,154000,22316355260,19680,19680,19680,19680,0
20230724,153900,22316355260,19680,19680,19680,19680,0
20230724,153800,22316355260,19680,19680,19680,19680,0
20230724,153700,22316355260,19680,19680,19680,19680,0
20230724,153600,22316355260,19680,19680,19680,19680,10238
20230724,153500,22316355260,19680,19680,19680,19680,0
20230724,153400,22316355260,19680,19680,19680,19680,0
20230724,153300,22316355260,19680,19680,19680,19680,0
20230724,153200,22316355260,19680,19680,19680,19680,0
20230724,153100,22316355260,19680,19680,19680,19680,0
20230724,153000,22316355260,19680,19680,19680,19680,10238
20230724,152900,22114871420,19550,19550,19550,19550,0
20230724,152800,22114871420,19550,19550,19550,19550,0
20230724,152700,22114871420,19550,19550,19550,19550,0
20230724,152600,22114871420,19550,19550,19550,19550,0
20230724,152500,22114871420,19550,19550,19550,19550,0
20230724,152400,22114871420,19550,19550,19550,19550,0
20230724,152300,22114871420,19550,19550,19550,19550,0
20230724,152200,22114871420,19550,19550,19550,19550,0
20230724,152100,22114871420,19550,19550,19550,19550,0
20230724,152000,22114871420,19550,19550,19550,19550,0
20230724,151900,22114871420,19550,19540,19550,19510,741
20230724,151800,22100390600,19550,19500,19550,19450,3049
20230724,151700,22040921370,19510,19500,19540,19420,1522
20230724,151600,22011249690,19500,19570,19570,19500,1684
20230724,151500,21978348120,19570,19570,19600,19560,1389
20230724,151400,21951165720,19560,19580,19600,19560,1297
20230724,151300,21925776710,19580,19580,19580,19560,1149
20230724,151200,21903285680,19600,19640,19650,19590,1397
20230724,151100,21875882960,19640,19740,19740,19610,1336
20230724,151000,21849606390,19740,19810,19810,19710,2228
20230724,150900,21805603500,19820,19820,19830,19770,1525
20230724,150800,21775387520,19820,19720,19820,19720,1425
20230724,150700,21747188350,19730,19720,19730,19710,986
20230724,150600,21727740510,19730,19700,19740,19690,615
20230724,150500,21715611980,19720,19610,19720,19600,1564
20230724,150400,21684871970,19610,19600,19610,19580,1030
20230724,150300,21664687910,19600,19570,19600,19490,1690
20230724,150200,21631615060,19570,19380,19570,19320,5926
20230724,150100,21516224630,19380,19380,19380,19310,407
20230724,150000,21508351870,19320,19330,19400,19310,986
20230724,145900,21489289470,19360,19360,19360,19300,5455
20230724,145800,21383869300,19360,19350,19400,19340,3315
20230724,145700,21319714750,19350,19370,19380,19350,1023
20230724,145600,21299909120,19370,19430,19430,19350,3313
20230724,145500,21235688690,19430,19480,19490,19430,2189
20230724,145400,21193094910,19510,19530,19530,19480,3424
20230724,145300,21126300990,19530,19550,19590,19530,1143
20230724,145200,21103958800,19580,19580,19580,19540,983
20230724,145100,21084731750,19580,19630,19660,19580,2039
20230724,145000,21044747960,19630,19670,19690,19630,1919
20230724,144900,21007002480,19690,19530,19690,19520,3606
20230724,144800,20936212570,19600,19470,19620,19450,3543
20230724,144700,20867037870,19470,19460,19490,19450,2336
20230724,144600,20821584910,19460,19470,19500,19460,1027
20230724,144500,20801593610,19490,19420,19520,19420,1859
20230724,144400,20765405880,19420,19350,19470,19330,2175
20230724,144300,20723252430,19360,19270,19500,19220,2158
20230724,144200,20681452150,19290,19150,19290,19150,1868
20230724,144100,20645549060,19150,19170,19410,19120,16421
20230724,144000,20330198900,19280,19140,19280,19110,4399
20230724,143900,20245819280,19110,19270,19290,19090,8352
20230724,143800,20085401400,19270,19260,19390,19240,6118
20230724,143700,19967394640,19340,19350,19350,19250,7917
20230724,143600,19814581610,19440,19520,19550,19310,21704
20230724,143500,19392962780,19510,19620,19620,19500,3670
20230724,143400,19321318340,19560,19560,19650,19540,1707
20230724,143300,19287886000,19560,19590,19690,19540,2249
20230724,143200,19243823430,19590,19520,19590,19510,2184
20230724,143100,19201095510,19520,19520,19600,19510,6001
20230724,143000,19083856770,19520,19620,19660,19520,10178
20230724,142900,18884680790,19610,19560,19620,19510,11123
20230724,142800,18667397110,19580,19610,19610,19490,21911
20230724,142700,18239774950,19590,19710,19710,19590,8077
20230724,142600,18081236330,19710,19710,19750,19700,5138
20230724,142500,17979954860,19710,19730,19780,19710,1968
20230724,142400,17941141700,19730,19800,19810,19720,3311
20230724,142300,17875694580,19800,19820,19820,19800,5128
20230724,142200,17774102640,19820,19810,19840,19810,2422
20230724,142100,17726114050,19810,19830,19830,19810,1255
20230724,142000,17701236960,19830,19860,19860,19820,1015
20230724,141900,17681091130,19850,19870,19870,19850,1163
20230724,141800,17657997810,19870,19870,19910,19860,1944
20230724,141700,17619364920,19860,19910,19910,19860,2332
20230724,141600,17572983710,19910,19950,19960,19910,1378
20230724,141500,17545515740,19950,19920,20100,19920,1196
20230724,141400,17521651100,19920,20050,20050,19920,5739
20230724,141300,17406943100,20100,20000,20100,19980,1521
20230724,141200,17376491350,19980,19930,20000,19900,1580
20230724,141100,17344977800,19930,19870,19930,19840,1057
20230724,141000,17323976840,19850,19840,19880,19830,2917
20230724,140900,17266081170,19830,19820,19880,19820,1095
20230724,140800,17244357240,19820,19820,19880,19780,2064
20230724,140700,17203445520,19820,19750,19830,19700,4672
20230724,140600,17111250580,19710,19720,19790,19710,8413
20230724,140500,16945245270,19720,19880,19890,19720,6260
20230724,140400,16821300440,19890,19910,19920,19870,2025
20230724,140300,16781029070,19910,19890,20000,19890,2246
20230724,140200,16736258690,19890,19940,19960,19890,1584
20230724,140100,16704712030,19940,19940,19960,19870,4744
20230724,140000,16610323390,19940,20000,20100,19930,7853
20230724,135900,16453474600,20000,20050,20150,19980,8503
20230724,135800,16283322230,20050,20100,20200,20000,3357
20230724,135700,16215939080,20100,20100,20200,20100,1604
20230724,135600,16183679480,20250,20100,20250,20100,2062
20230724,135500,16142133730,20100,20200,20200,20100,3945
20230724,135400,16062699630,20200,20200,20350,20200,3128
20230724,135300,15999420030,20200,20350,20350,20200,2318
20230724,135200,15952439980,20350,20450,20450,20300,2354
20230724,135100,15904600080,20450,20350,20450,20250,2028
20230724,135000,15863331980,20250,20300,20400,20250,2233
20230724,134900,15817966980,20350,20500,20500,20350,6703
20230724,134800,15681250130,20450,20450,20500,20450,1374
20230724,134700,15653140930,20450,20450,20550,20400,3589
20230724,134600,15579653580,20400,20400,20500,20400,3228
20230724,134500,15513712530,20450,20500,20550,20400,5491
20230724,134400,15401338530,20550,20400,20750,20400,4128
20230724,134300,15316746080,20350,20150,20550,20150,6398
20230724,134200,15186762080,20150,20200,20250,20150,5117
20230724,134100,15083505830,20200,20200,20300,20000,11110
20230724,134000,14859813230,20300,20450,20550,20150,11536
20230724,133900,14625078580,20500,20950,21000,20500,15129
20230724,133800,14312314730,21000,20950,21050,20900,2044
20230724,133700,14269399830,20950,21100,21100,20950,5476
20230724,133600,14154244280,21100,21100,21100,21000,5015
20230724,133500,14048729330,21100,21000,21100,20950,6051
20230724,133400,13921498030,21000,20900,21000,20900,3780
20230724,133300,13842175030,20950,20900,20950,20900,851
20230724,133200,13824388180,20900,20850,21000,20850,3967
20230724,133100,13741329480,20900,20900,20950,20850,2487
20230724,133000,13689288930,20850,20900,20950,20850,503
20230724,132900,13678776680,20900,20900,20950,20900,627
20230724,132800,13665661180,20900,20750,20950,20650,8607
20230724,132700,13486311580,20700,20700,20750,20700,1047
20230724,132600,13464636180,20750,20700,20750,20700,388
20230724,132500,13456604330,20700,20650,20700,20650,643
20230724,132400,13443294480,20700,20700,20700,20650,715
20230724,132300,13428511780,20700,20750,20750,20650,606
20230724,132200,13415983280,20700,20700,20800,20700,271
20230724,132100,13410370830,20700,20700,20750,20700,1425
20230724,132000,13380837830,20700,20750,20750,20700,505
20230724,131900,13370364230,20800,20750,20800,20750,341
20230724,131800,13363282230,20800,20750,20800,20750,549
20230724,131700,13351884480,20750,20800,20800,20750,222
20230724,131600,13347266980,20800,20750,20800,20700,2066
20230724,131500,13304348780,20750,20700,20800,20700,1008
20230724,131400,13283433980,20750,20750,20750,20700,881
20230724,131300,13265153430,20800,20850,20850,20800,1088
20230724,131200,13242496280,20850,20800,20850,20800,247
20230724,131100,13237357680,20800,20800,20800,20800,947
20230724,131000,13217660080,20750,20800,20850,20750,801
20230724,130900,13200999230,20800,20750,20800,20750,703
20230724,130800,13186384180,20750,20800,20800,20700,275
20230724,130700,13180682130,20850,20750,20850,20750,1610
20230724,130600,13147194630,20750,20750,20750,20700,1835
20230724,130500,13109158230,20700,20700,20700,20650,1311
20230724,130400,13082025480,20650,20650,20650,20600,791
20230724,130300,13065701030,20650,20600,20650,20600,348
20230724,130200,13058528330,20600,20600,20700,20600,1232
20230724,130100,13033143030,20600,20650,20650,20600,1283
20230724,130000,13006685730,20650,20700,20700,20600,639
20230724,125900,12993515130,20600,20650,20700,20600,964
20230724,125800,12973611830,20650,20650,20700,20600,1209
20230724,125700,12948649780,20650,20700,20700,20650,860
20230724,125600,12930877580,20700,20750,20750,20700,46
20230724,125500,12929923180,20800,20700,20800,20700,5014
20230724,125400,12825719280,20700,20800,20800,20700,7249
20230724,125300,12675327230,20800,20800,20800,20800,1561
20230724,125200,12642858430,20750,20800,20800,20750,2623
20230724,125100,12588361480,20800,20750,20800,20750,888
20230724,125000,12569891580,20750,20750,20750,20700,363
20230724,124900,12562365180,20700,20750,20750,20700,147
20230724,124800,12559315330,20750,20750,20750,20750,349
20230724,124700,12552073580,20750,20700,20800,20700,380
20230724,124600,12544189630,20700,20700,20800,20700,610
20230724,124500,12531523430,20700,20700,20800,20700,586
20230724,124400,12519392630,20700,20700,20700,20700,611
20230724,124300,12506744930,20700,20750,20800,20700,388
20230724,124200,12498705380,20750,20700,20800,20650,980
20230724,124100,12478400380,20700,20750,20750,20650,1259
20230724,124000,12452367530,20800,20700,20800,20700,3638
20230724,123900,12376909780,20700,20800,20800,20700,2924
20230724,123800,12316322780,20800,20800,20850,20800,222
20230724,123700,12311697930,20700,20850,20850,20700,946
20230724,123600,12292075980,20850,20850,20850,20750,3477
20230724,123500,12219715830,20900,20900,20900,20800,1323
20230724,123400,12192105980,20900,20800,20900,20800,2087
20230724,123300,12148510880,20800,20800,20900,20750,4138
20230724,123200,12062478130,20800,20900,20900,20800,2388
20230724,123100,12012617230,20900,20900,20900,20900,1714
20230724,123000,11976794630,20950,20950,20950,20900,933
20230724,122900,11957280680,20950,21000,21050,20900,1731
20230724,122800,11920947930,21000,21000,21000,20800,7417
20230724,122700,11765933980,21000,21000,21050,20900,5839
20230724,122600,11643357980,21000,21250,21250,21000,9049
20230724,122500,11451940880,21250,21200,21250,21100,5392
20230724,122400,11337632730,21200,21000,21300,20950,28577
20230724,122300,10734747180,20950,21000,21000,20950,6661
20230724,122200,10594882830,21000,20900,21000,20900,12635
20230724,122100,10330239230,20900,20950,20950,20850,5441
20230724,122000,10216428730,20950,20900,20950,20850,3248
20230724,121900,10148540930,20900,20850,20950,20850,11823
20230724,121800,9901550630,20850,20700,20900,20700,12343
20230724,121700,9644526980,20700,20650,20800,20650,4768
20230724,121600,9545798530,20650,20700,20750,20650,3930
20230724,121500,9464594830,20700,20700,20750,20700,1281
20230724,121400,9438072530,20700,20750,20750,20700,496
20230724,121300,9427784380,20800,20750,20800,20750,1526
20230724,121200,9396118730,20750,20700,20750,20700,397
20230724,121100,9387889980,20700,20750,20750,20700,904
20230724,121000,9369169630,20750,20700,20750,20650,3165
20230724,120900,9303671730,20700,20800,20800,20700,4866
20230724,120800,9202675530,20800,20700,20800,20650,4836
20230724,120700,9102397180,20700,20650,20750,20600,3235
20230724,120600,9035491830,20650,20550,20650,20550,439
20230724,120500,9026462030,20600,20600,20650,20550,675
20230724,120400,9012566130,20550,20600,20600,20500,4387
20230724,120300,8922466480,20550,20550,20600,20500,1461
20230724,120200,8892415380,20600,20550,20600,20500,1697
20230724,120100,8857490280,20550,20500,20550,20450,2315
20230724,120000,8810005080,20500,20500,20550,20400,5037
20230724,115900,8706870530,20600,20800,20850,20500,25395
20230724,115800,8180773930,20850,20500,20850,20500,21937
20230724,115700,7727686730,20500,20400,20500,20350,16089
20230724,115600,7398672480,20350,20400,20400,20350,469
20230724,115500,7389110430,20400,20400,20400,20350,222
20230724,115400,7384585330,20400,20400,20400,20350,3706
20230724,115300,7308985430,20400,20300,20400,20300,4621
20230724,115200,7214981530,20300,20300,20300,20250,483
20230724,115100,7205178880,20300,20300,20350,20200,4791
20230724,115000,7107974730,20250,20200,20250,20200,2119
20230724,114900,7065087430,20200,20200,20250,20200,1752
20230724,114800,7029692130,20200,20250,20250,20200,737
20230724,114700,7014774730,20250,20250,20250,20250,117
20230724,114600,7012405480,20250,20250,20250,20200,2057
20230724,114500,6970751380,20300,20250,20300,20250,2174
20230724,114400,6926630080,20250,20200,20300,20200,2657
20230724,114300,6872828980,20250,20200,20250,20200,3844
20230724,114200,6795178080,20150,20150,20200,20150,3646
20230724,114100,6721535130,20150,20150,20150,20100,621
20230724,114000,6709032430,20200,20150,20200,20150,300
20230724,113900,6702986130,20200,20100,20200,20100,2548
20230724,113800,6651654680,20050,20050,20100,20050,101
20230724,113700,6649628730,20100,20000,20100,19990,2217
20230724,113600,6605159490,20050,20000,20050,20000,538
20230724,113500,6594386740,20000,20000,20050,20000,51
20230724,113400,6593364940,20000,20050,20050,20000,652
20230724,113300,6580317140,20050,20050,20050,20050,402
20230724,113200,6572257040,20050,20100,20100,20000,709
20230724,113100,6558051590,20100,20150,20150,20050,1275
20230724,113000,6532474840,20100,20100,20100,20100,784
20230724,112900,6516716440,20100,20100,20150,20100,4060
20230724,112800,6434945290,20150,19970,20150,19970,14258
20230724,112700,6149328430,19960,19900,19960,19900,2144
20230724,112600,6106588590,19880,19890,19890,19880,167
20230724,112500,6103266970,19880,19840,19880,19840,999
20230724,112400,6083429610,19800,19800,19800,19800,351
20230724,112300,6076479810,19780,19790,19790,19780,760
20230724,112200,6061444320,19780,19780,19780,19780,356
20230724,112100,6054402640,19780,19780,19790,19770,609
20230724,112000,6042357030,19790,19810,19810,19790,676
20230724,111900,6028974590,19810,19840,19840,19800,375
20230724,111800,6021545770,19840,19810,19850,19810,68
20230724,111700,6020196790,19810,19810,19850,19810,142
20230724,111600,6017383570,19800,19800,19800,19800,216
20230724,111500,6013106770,19800,19790,19800,19790,983
20230724,111400,5993643380,19780,19780,19780,19770,64
20230724,111300,5992377550,19770,19740,19770,19730,916
20230724,111200,5974294330,19740,19740,19740,19740,286
20230724,111100,5968648690,19740,19740,19740,19730,710
20230724,111000,5954637120,19740,19760,19760,19740,580
20230724,110900,5943182750,19770,19750,19820,19750,422
20230724,110800,5934836910,19750,19780,19780,19750,1446
20230724,110700,5906252630,19770,19820,19820,19770,3073
20230724,110600,5845430860,19820,19820,19820,19820,131
20230724,110500,5842834440,19820,19820,19820,19820,58
20230724,110400,5841684880,19820,19820,19860,19820,147
20230724,110300,5838768940,19820,19860,19860,19820,645
20230724,110200,5825969760,19900,19860,19900,19860,1019
20230724,110100,5805692740,19880,19880,19880,19850,903
20230724,110000,5787764400,19870,19870,19870,19860,45
20230724,105900,5786870590,19860,19820,19860,19820,1044
20230724,105800,5766158970,19820,19790,19820,19790,1454
20230724,105700,5737374440,19790,19820,19820,19790,709
20230724,105600,5723339280,19820,19870,19870,19820,338
20230724,105500,5716631440,19850,19870,19870,19850,946
20230724,105400,5697843220,19870,19870,19870,19870,264
20230724,105300,5692597540,19870,19850,19870,19850,220
20230724,105200,5688229400,19850,19900,19910,19850,1343
20230724,105100,5661517020,19910,19910,19910,19910,32
20230724,105000,5660879900,19860,19860,19920,19850,148
20230724,104900,5657939290,19860,19850,19870,19850,399
20230724,104800,5650015420,19850,19850,19850,19850,5
20230724,104700,5649916170,19790,19820,19820,19790,2222
20230724,104600,5605900210,19860,19850,19860,19840,1153
20230724,104500,5583008150,19870,19900,19910,19870,1025
20230724,104400,5562614780,19910,19940,19940,19910,674
20230724,104300,5549186170,19930,19950,19950,19930,125
20230724,104200,5546693540,19930,19930,19980,19930,368
20230724,104100,5539352450,19980,20000,20000,19980,63
20230724,104000,5538092940,20000,19990,20000,19990,1018
20230724,103900,5517733650,19990,19970,19990,19970,4002
20230724,103800,5437767240,19970,19900,19970,19900,557
20230724,103700,5426647830,19970,19960,19970,19960,245
20230724,103600,5421755480,19960,19960,19960,19960,515
20230724,103500,5411476080,19970,19960,19970,19960,125
20230724,103400,5408981060,19970,19960,19970,19880,394
20230724,103300,5401115850,19950,19950,19970,19880,981
20230724,103200,5381539900,19950,19960,19960,19870,309
20230724,103100,5375391840,19960,19870,19960,19870,303
20230724,103000,5369344050,19860,19870,19970,19860,362
20230724,102900,5362122100,19970,19980,19980,19860,12
20230724,102800,5361882990,19980,19880,19980,19790,475
20230724,102700,5352421280,19820,19970,19970,19820,106
20230724,102600,5350304610,19760,19770,19850,19750,2649
20230724,102500,5297891130,19730,19730,19740,19720,2395
20230724,102400,5250652800,19710,19770,19770,19710,820
20230724,102300,5234472110,19780,19830,19830,19780,1604
20230724,102200,5202720170,19840,19850,19880,19840,472
20230724,102100,5193350080,19850,19950,19950,19850,5015
20230724,102000,5093496480,19960,19980,20000,19950,887
20230724,101900,5075789780,19960,20000,20000,19960,1733
20230724,101800,5041189630,20050,19970,20050,19970,54
20230724,101700,5040107340,20050,20100,20100,19970,1569
20230724,101600,5008739120,20050,20050,20100,20000,825
20230724,101500,4992198670,20050,20050,20050,20050,1420
20230724,101400,4963727670,20100,20050,20100,20050,892
20230724,101300,4945813070,20100,20050,20100,20050,78
20230724,101200,4944247220,20050,20050,20100,20050,333
20230724,101100,4937560420,20100,20050,20100,20000,1486
20230724,101000,4907773420,20050,20100,20100,20050,402
20230724,100900,4899713270,20100,20050,20100,20000,64
20230724,100800,4898427620,20000,19990,20100,19950,869
20230724,100700,4881006880,19960,19990,20000,19950,1915
20230724,100600,4842736590,20000,19990,20000,19960,1282
20230724,100500,4817121610,19990,20000,20000,19990,2426
20230724,100400,4768624430,20000,20000,20100,20000,1545
20230724,100300,4737711830,20050,20100,20150,20000,2154
20230724,100200,4694466330,20100,20100,20100,20100,168
20230724,100100,4691089530,20150,20150,20150,20100,306
20230724,100000,4684929830,20150,20100,20150,20100,308
20230724,095900,4678736380,20150,20100,20150,20100,545
20230724,095800,4667756880,20150,20050,20150,20050,794
20230724,095700,4651790730,20050,20050,20100,20050,1484
20230724,095600,4622026280,20050,20000,20100,20000,568
20230724,095500,4610645680,20000,20050,20150,20000,924
20230724,095400,4592119480,20050,20050,20150,20050,1543
20230724,095300,4561070130,20100,20100,20200,20100,1041
20230724,095200,4540091330,20150,20100,20150,20100,1931
20230724,095100,4501187680,20150,20100,20200,20100,792
20230724,095000,4485220080,20100,20150,20200,20100,2953
20230724,094900,4425773780,20150,20150,20200,20150,3672
20230724,094800,4351684630,20150,20150,20150,20100,1281
20230724,094700,4325872580,20100,20050,20200,20050,5801
20230724,094600,4208867830,20050,20100,20150,20000,3754
20230724,094500,4133321330,20050,20050,20150,20050,2590
20230724,094400,4081277180,20050,19910,20100,19910,13961
20230724,094300,3802277590,19870,19870,19910,19820,1391
20230724,094200,3774617170,19850,19810,19870,19800,408
20230724,094100,3766524360,19810,19800,19810,19800,1247
20230724,094000,3741822080,19800,19790,19820,19790,552
20230724,093900,3730887670,19790,19780,19810,19780,866
20230724,093800,3713734820,19800,19810,19810,19800,751
20230724,093700,3698862870,19810,19860,19890,19810,1832
20230724,093600,3662515930,19860,19860,19900,19860,293
20230724,093500,3656688750,19890,19900,19900,19890,1068
20230724,093400,3635436560,19900,19860,19910,19860,163
20230724,093300,3632195780,19920,19900,19920,19860,1960
20230724,093200,3593180180,19900,19850,19920,19850,2566
20230724,093100,3542136280,19860,19650,19860,19650,3027
20230724,093000,3482317300,19610,19550,19680,19540,1227
20230724,092900,3458266520,19540,19550,19550,19540,798
20230724,092800,3442673240,19550,19620,19680,19540,734
20230724,092700,3428291210,19600,19460,19600,19380,3733
20230724,092600,3355665850,19460,19570,19620,19370,5072
20230724,092500,3256806410,19620,19700,19700,19570,2992
20230724,092400,3197981960,19710,19820,19820,19710,8657
20230724,092300,3026646330,19820,19830,19880,19820,1250
20230724,092200,3001864530,19840,19850,19910,19830,2283
20230724,092100,2956548870,19850,19830,19920,19830,687
20230724,092000,2942898560,19830,19860,19880,19820,444
20230724,091900,2934088780,19860,19880,19880,19810,2200
20230724,091800,2890491000,19820,19940,19970,19820,6771
20230724,091700,2755522700,19930,19800,19930,19800,5338
20230724,091600,2649539170,19800,19790,19880,19780,2433
20230724,091500,2601327020,19780,19760,19790,19760,3240
20230724,091400,2537264570,19760,19910,19910,19760,2797
20230724,091300,2481896440,19910,19890,19910,19800,1424
20230724,091200,2453591730,19890,20000,20000,19760,5516
20230724,091100,2343878330,19970,19600,20150,19530,10320
20230724,091000,2138472660,19520,19520,19610,19500,3335
20230724,090900,2073392280,19500,19750,19750,19500,6998
20230724,090800,1936370890,19650,19730,19780,19650,7709
20230724,090700,1784319130,19740,19920,19940,19740,7641
20230724,090600,1632581450,19920,20050,20100,19920,7044
20230724,090500,1491809830,20100,20300,20400,19950,10914
20230724,090400,1272139940,20300,19910,20350,19900,21423
20230724,090300,841466870,19900,19910,19950,19870,4363
20230724,090200,754641240,19900,19800,19950,19800,6781
20230724,090100,619786640,19810,19710,19810,19710,4615
20230724,090000,528650590,19760,19950,19950,19710,26219