KissMeData/084690/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195300,7082049450,10600,10600,10600,10600,18993
20240723,195200,7082049450,10600,10600,10600,10600,0
20240723,195100,7082049450,10600,10600,10600,10600,0
20240723,195000,7082049450,10600,10600,10600,10600,0
20240723,194900,7082049450,10600,10600,10600,10600,0
20240723,194800,7082049450,10600,10600,10600,10600,0
20240723,194700,7082049450,10600,10600,10600,10600,0
20240723,194600,7082049450,10600,10600,10600,10600,0
20240723,194500,7082049450,10600,10600,10600,10600,0
20240723,194400,7082049450,10600,10600,10600,10600,0
20240723,194300,7082049450,10600,10600,10600,10600,0
20240723,194200,7082049450,10600,10600,10600,10600,0
20240723,194100,7082049450,10600,10600,10600,10600,0
20240723,194000,7082049450,10600,10600,10600,10600,0
20240723,193900,7082049450,10600,10600,10600,10600,0
20240723,193800,7082049450,10600,10600,10600,10600,0
20240723,193700,7082049450,10600,10600,10600,10600,0
20240723,193600,7082049450,10600,10600,10600,10600,0
20240723,193500,7082049450,10600,10600,10600,10600,0
20240723,193400,7082049450,10600,10600,10600,10600,0
20240723,193300,7082049450,10600,10600,10600,10600,0
20240723,193200,7082049450,10600,10600,10600,10600,0
20240723,193100,7082049450,10600,10600,10600,10600,0
20240723,193000,7082049450,10600,10600,10600,10600,0
20240723,192900,7082049450,10600,10600,10600,10600,0
20240723,192800,7082049450,10600,10600,10600,10600,0
20240723,192700,7082049450,10600,10600,10600,10600,0
20240723,192600,7082049450,10600,10600,10600,10600,0
20240723,192500,7082049450,10600,10600,10600,10600,0
20240723,192400,7082049450,10600,10600,10600,10600,0
20240723,192300,7082049450,10600,10600,10600,10600,18993
20240723,192200,7082049450,10600,10600,10600,10600,0
20240723,192100,7082049450,10600,10600,10600,10600,0
20240723,192000,7082049450,10600,10600,10600,10600,0
20240723,191900,7082049450,10600,10600,10600,10600,0
20240723,191800,7082049450,10600,10600,10600,10600,0
20240723,191700,7082049450,10600,10600,10600,10600,0
20240723,191600,7082049450,10600,10600,10600,10600,0
20240723,191500,7082049450,10600,10600,10600,10600,0
20240723,191400,7082049450,10600,10600,10600,10600,0
20240723,191300,7082049450,10600,10600,10600,10600,0
20240723,191200,7082049450,10600,10600,10600,10600,0
20240723,191100,7082049450,10600,10600,10600,10600,0
20240723,191000,7082049450,10600,10600,10600,10600,0
20240723,190900,7082049450,10600,10600,10600,10600,0
20240723,190800,7082049450,10600,10600,10600,10600,0
20240723,190700,7082049450,10600,10600,10600,10600,0
20240723,190600,7082049450,10600,10600,10600,10600,0
20240723,190500,7082049450,10600,10600,10600,10600,0
20240723,190400,7082049450,10600,10600,10600,10600,0
20240723,190300,7082049450,10600,10600,10600,10600,0
20240723,190200,7082049450,10600,10600,10600,10600,0
20240723,190100,7082049450,10600,10600,10600,10600,0
20240723,190000,7082049450,10600,10600,10600,10600,0
20240723,185900,7082049450,10600,10600,10600,10600,0
20240723,185800,7082049450,10600,10600,10600,10600,0
20240723,185700,7082049450,10600,10600,10600,10600,0
20240723,185600,7082049450,10600,10600,10600,10600,0
20240723,185500,7082049450,10600,10600,10600,10600,0
20240723,185400,7082049450,10600,10600,10600,10600,0
20240723,185300,7082049450,10600,10600,10600,10600,18993
20240723,185200,7082049450,10600,10600,10600,10600,0
20240723,185100,7082049450,10600,10600,10600,10600,0
20240723,185000,7082049450,10600,10600,10600,10600,0
20240723,184900,7082049450,10600,10600,10600,10600,0
20240723,184800,7082049450,10600,10600,10600,10600,0
20240723,184700,7082049450,10600,10600,10600,10600,0
20240723,184600,7082049450,10600,10600,10600,10600,0
20240723,184500,7082049450,10600,10600,10600,10600,0
20240723,184400,7082049450,10600,10600,10600,10600,0
20240723,184300,7082049450,10600,10600,10600,10600,0
20240723,184200,7082049450,10600,10600,10600,10600,0
20240723,184100,7082049450,10600,10600,10600,10600,0
20240723,184000,7082049450,10600,10600,10600,10600,0
20240723,183900,7082049450,10600,10600,10600,10600,0
20240723,183800,7082049450,10600,10600,10600,10600,0
20240723,183700,7082049450,10600,10600,10600,10600,0
20240723,183600,7082049450,10600,10600,10600,10600,0
20240723,183500,7082049450,10600,10600,10600,10600,0
20240723,183400,7082049450,10600,10600,10600,10600,0
20240723,183300,7082049450,10600,10600,10600,10600,0
20240723,183200,7082049450,10600,10600,10600,10600,0
20240723,183100,7082049450,10600,10600,10600,10600,0
20240723,183000,7082049450,10600,10600,10600,10600,0
20240723,182900,7082049450,10600,10600,10600,10600,0
20240723,182800,7082049450,10600,10600,10600,10600,0
20240723,182700,7082049450,10600,10600,10600,10600,0
20240723,182600,7082049450,10600,10600,10600,10600,0
20240723,182500,7082049450,10600,10600,10600,10600,0
20240723,182400,7082049450,10600,10600,10600,10600,0
20240723,182300,7082049450,10600,10600,10600,10600,18993
20240723,182200,7082049450,10600,10600,10600,10600,0
20240723,182100,7082049450,10600,10600,10600,10600,0
20240723,182000,7082049450,10600,10600,10600,10600,0
20240723,181900,7082049450,10600,10600,10600,10600,0
20240723,181800,7082049450,10600,10600,10600,10600,0
20240723,181700,7082049450,10600,10600,10600,10600,0
20240723,181600,7082049450,10600,10600,10600,10600,0
20240723,181500,7082049450,10600,10600,10600,10600,0
20240723,181400,7082049450,10600,10600,10600,10600,0
20240723,181300,7082049450,10600,10600,10600,10600,0
20240723,181200,7082049450,10600,10600,10600,10600,0
20240723,181100,7082049450,10600,10600,10600,10600,0
20240723,181000,7082049450,10600,10600,10600,10600,0
20240723,180900,7082049450,10600,10600,10600,10600,0
20240723,180800,7082049450,10600,10600,10600,10600,0
20240723,180700,7082049450,10600,10600,10600,10600,0
20240723,180600,7082049450,10600,10600,10600,10600,0
20240723,180500,7082049450,10600,10600,10600,10600,0
20240723,180400,7082049450,10600,10600,10600,10600,0
20240723,180300,7082049450,10600,10600,10600,10600,0
20240723,180200,7082049450,10600,10600,10600,10600,0
20240723,180100,7082049450,10600,10600,10600,10600,0
20240723,180000,7082049450,10600,10600,10600,10600,0
20240723,175900,7082049450,10600,10600,10600,10600,0
20240723,175800,7082049450,10600,10600,10600,10600,0
20240723,175700,7082049450,10600,10600,10600,10600,0
20240723,175600,7082049450,10600,10600,10600,10600,0
20240723,175500,7082049450,10600,10600,10600,10600,0
20240723,175400,7082049450,10600,10600,10600,10600,0
20240723,175300,7082049450,10600,10600,10600,10600,18993
20240723,175200,7082049450,10600,10600,10600,10600,0
20240723,175100,7082049450,10600,10600,10600,10600,0
20240723,175000,7082049450,10600,10600,10600,10600,0
20240723,174900,7082049450,10600,10600,10600,10600,0
20240723,174800,7082049450,10600,10600,10600,10600,0
20240723,174700,7082049450,10600,10600,10600,10600,0
20240723,174600,7082049450,10600,10600,10600,10600,0
20240723,174500,7082049450,10600,10600,10600,10600,0
20240723,174400,7082049450,10600,10600,10600,10600,0
20240723,174300,7082049450,10600,10600,10600,10600,0
20240723,174200,7082049450,10600,10600,10600,10600,0
20240723,174100,7082049450,10600,10600,10600,10600,0
20240723,174000,7082049450,10600,10600,10600,10600,0
20240723,173900,7082049450,10600,10600,10600,10600,0
20240723,173800,7082049450,10600,10600,10600,10600,0
20240723,173700,7082049450,10600,10600,10600,10600,0
20240723,173600,7082049450,10600,10600,10600,10600,0
20240723,173500,7082049450,10600,10600,10600,10600,0
20240723,173400,7082049450,10600,10600,10600,10600,0
20240723,173300,7082049450,10600,10600,10600,10600,0
20240723,173200,7082049450,10600,10600,10600,10600,0
20240723,173100,7082049450,10600,10600,10600,10600,0
20240723,173000,7082049450,10600,10600,10600,10600,0
20240723,172900,7082049450,10600,10600,10600,10600,0
20240723,172800,7082049450,10600,10600,10600,10600,0
20240723,172700,7082049450,10600,10600,10600,10600,0
20240723,172600,7082049450,10600,10600,10600,10600,0
20240723,172500,7082049450,10600,10600,10600,10600,0
20240723,172400,7082049450,10600,10600,10600,10600,0
20240723,172300,7082049450,10600,10600,10600,10600,18993
20240723,172200,7082049450,10600,10600,10600,10600,0
20240723,172100,7082049450,10600,10600,10600,10600,0
20240723,172000,7082049450,10600,10600,10600,10600,0
20240723,171900,7082049450,10600,10600,10600,10600,0
20240723,171800,7082049450,10600,10600,10600,10600,0
20240723,171700,7082049450,10600,10600,10600,10600,0
20240723,171600,7082049450,10600,10600,10600,10600,0
20240723,171500,7082049450,10600,10600,10600,10600,0
20240723,171400,7082049450,10600,10600,10600,10600,0
20240723,171300,7082049450,10600,10600,10600,10600,0
20240723,171200,7082049450,10600,10600,10600,10600,0
20240723,171100,7082049450,10600,10600,10600,10600,0
20240723,171000,7082049450,10600,10600,10600,10600,0
20240723,170900,7082049450,10600,10600,10600,10600,0
20240723,170800,7082049450,10600,10600,10600,10600,0
20240723,170700,7082049450,10600,10600,10600,10600,0
20240723,170600,7082049450,10600,10600,10600,10600,0
20240723,170500,7082049450,10600,10600,10600,10600,0
20240723,170400,7082049450,10600,10600,10600,10600,0
20240723,170300,7082049450,10600,10600,10600,10600,0
20240723,170200,7082049450,10600,10600,10600,10600,0
20240723,170100,7082049450,10600,10600,10600,10600,0
20240723,170000,7082049450,10600,10600,10600,10600,0
20240723,165900,7082049450,10600,10600,10600,10600,0
20240723,165800,7082049450,10600,10600,10600,10600,0
20240723,165700,7082049450,10600,10600,10600,10600,0
20240723,165600,7082049450,10600,10600,10600,10600,0
20240723,165500,7082049450,10600,10600,10600,10600,0
20240723,165400,7082049450,10600,10600,10600,10600,0
20240723,165300,7082049450,10600,10600,10600,10600,18993
20240723,165200,7082049450,10600,10600,10600,10600,0
20240723,165100,7082049450,10600,10600,10600,10600,0
20240723,165000,7082049450,10600,10600,10600,10600,0
20240723,164900,7082049450,10600,10600,10600,10600,0
20240723,164800,7082049450,10600,10600,10600,10600,0
20240723,164700,7082049450,10600,10600,10600,10600,0
20240723,164600,7082049450,10600,10600,10600,10600,0
20240723,164500,7082049450,10600,10600,10600,10600,0
20240723,164400,7082049450,10600,10600,10600,10600,0
20240723,164300,7082049450,10600,10600,10600,10600,0
20240723,164200,7082049450,10600,10600,10600,10600,0
20240723,164100,7082049450,10600,10600,10600,10600,0
20240723,164000,7082049450,10600,10600,10600,10600,0
20240723,163900,7082049450,10600,10600,10600,10600,0
20240723,163800,7082049450,10600,10600,10600,10600,0
20240723,163700,7082049450,10600,10600,10600,10600,0
20240723,163600,7082049450,10600,10600,10600,10600,0
20240723,163500,7082049450,10600,10600,10600,10600,0
20240723,163400,7082049450,10600,10600,10600,10600,0
20240723,163300,7082049450,10600,10600,10600,10600,0
20240723,163200,7082049450,10600,10600,10600,10600,0
20240723,163100,7082049450,10600,10600,10600,10600,0
20240723,163000,7082049450,10600,10600,10600,10600,0
20240723,162900,7082049450,10600,10600,10600,10600,0
20240723,162800,7082049450,10600,10600,10600,10600,0
20240723,162700,7082049450,10600,10600,10600,10600,0
20240723,162600,7082049450,10600,10600,10600,10600,0
20240723,162500,7082049450,10600,10600,10600,10600,0
20240723,162400,7082049450,10600,10600,10600,10600,0
20240723,162300,7082049450,10600,10600,10600,10600,18993
20240723,162200,7082049450,10600,10600,10600,10600,0
20240723,162100,7082049450,10600,10600,10600,10600,0
20240723,162000,7082049450,10600,10600,10600,10600,0
20240723,161900,7082049450,10600,10600,10600,10600,0
20240723,161800,7082049450,10600,10600,10600,10600,0
20240723,161700,7082049450,10600,10600,10600,10600,0
20240723,161600,7082049450,10600,10600,10600,10600,0
20240723,161500,7082049450,10600,10600,10600,10600,0
20240723,161400,7082049450,10600,10600,10600,10600,0
20240723,161300,7082049450,10600,10600,10600,10600,0
20240723,161200,7082049450,10600,10600,10600,10600,0
20240723,161100,7082049450,10600,10600,10600,10600,0
20240723,161000,7082049450,10600,10600,10600,10600,0
20240723,160900,7082049450,10600,10600,10600,10600,0
20240723,160800,7082049450,10600,10600,10600,10600,0
20240723,160700,7082049450,10600,10600,10600,10600,0
20240723,160600,7082049450,10600,10600,10600,10600,0
20240723,160500,7082049450,10600,10600,10600,10600,0
20240723,160400,7082049450,10600,10600,10600,10600,0
20240723,160300,7082049450,10600,10600,10600,10600,0
20240723,160200,7082049450,10600,10600,10600,10600,0
20240723,160100,7082049450,10600,10600,10600,10600,0
20240723,160000,7082049450,10600,10600,10600,10600,0
20240723,155900,7082049450,10600,10600,10600,10600,0
20240723,155800,7082049450,10600,10600,10600,10600,0
20240723,155700,7082049450,10600,10600,10600,10600,0
20240723,155600,7082049450,10600,10600,10600,10600,0
20240723,155500,7082049450,10600,10600,10600,10600,0
20240723,155400,7082049450,10600,10600,10600,10600,0
20240723,155300,7082049450,10600,10600,10600,10600,18993
20240723,155200,7082049450,10600,10600,10600,10600,0
20240723,155100,7082049450,10600,10600,10600,10600,0
20240723,155000,7082049450,10600,10600,10600,10600,0
20240723,154900,7082049450,10600,10600,10600,10600,0
20240723,154800,7082049450,10600,10600,10600,10600,0
20240723,154700,7082049450,10600,10600,10600,10600,0
20240723,154600,7082049450,10600,10600,10600,10600,0
20240723,154500,7082049450,10600,10600,10600,10600,0
20240723,154400,7082049450,10600,10600,10600,10600,0
20240723,154300,7082049450,10600,10600,10600,10600,0
20240723,154200,7082049450,10600,10600,10600,10600,0
20240723,154100,7082049450,10600,10600,10600,10600,0
20240723,154000,7082049450,10600,10600,10600,10600,0
20240723,153900,7082049450,10600,10600,10600,10600,0
20240723,153800,7082049450,10600,10600,10600,10600,0
20240723,153700,7082049450,10600,10600,10600,10600,0
20240723,153600,7082049450,10600,10600,10600,10600,0
20240723,153500,7082049450,10600,10600,10600,10600,0
20240723,153400,7082049450,10600,10600,10600,10600,0
20240723,153300,7082049450,10600,10600,10600,10600,0
20240723,153200,7082049450,10600,10600,10600,10600,0
20240723,153100,7082049450,10600,10600,10600,10600,0
20240723,153000,7082049450,10600,10600,10600,10600,18993
20240723,152900,6880723650,10530,10530,10530,10530,0
20240723,152800,6880723650,10530,10530,10530,10530,0
20240723,152700,6880723650,10530,10530,10530,10530,0
20240723,152600,6880723650,10530,10530,10530,10530,0
20240723,152500,6880723650,10530,10530,10530,10530,0
20240723,152400,6880723650,10530,10530,10530,10530,0
20240723,152300,6880723650,10530,10530,10530,10530,0
20240723,152200,6880723650,10530,10530,10530,10530,0
20240723,152100,6880723650,10530,10530,10530,10530,0
20240723,152000,6880723650,10530,10530,10530,10530,0
20240723,151900,6880723650,10530,10440,10560,10410,12999
20240723,151800,6744655620,10440,10460,10510,10290,12546
20240723,151700,6614243950,10460,10470,10520,10460,10019
20240723,151600,6509278910,10500,10480,10550,10470,9550
20240723,151500,6409059640,10470,10570,10580,10470,12745
20240723,151400,6275009510,10570,10590,10630,10550,4423
20240723,151300,6228225300,10600,10690,10710,10580,11441
20240723,151200,6106507530,10690,10720,10720,10690,5528
20240723,151100,6047326200,10720,10740,10740,10720,1347
20240723,151000,6032874080,10740,10730,10740,10730,431
20240723,150900,6028245150,10720,10730,10750,10710,3176
20240723,150800,5994208410,10720,10740,10740,10720,3831
20240723,150700,5953112450,10740,10760,10770,10740,3934
20240723,150600,5910796490,10760,10760,10760,10750,1668
20240723,150500,5892850240,10760,10750,10760,10740,248
20240723,150400,5890183390,10750,10750,10760,10750,836
20240723,150300,5881196340,10750,10760,10770,10750,870
20240723,150200,5871842800,10770,10740,10780,10740,2056
20240723,150100,5849722820,10730,10740,10750,10730,354
20240723,150000,5845919720,10740,10740,10750,10740,14
20240723,145900,5845769330,10750,10730,10750,10730,484
20240723,145800,5840574360,10730,10720,10730,10720,1021
20240723,145700,5829619110,10720,10720,10730,10720,2333
20240723,145600,5804607570,10730,10730,10730,10730,126
20240723,145500,5803255590,10730,10720,10730,10720,96
20240723,145400,5802225700,10730,10750,10750,10720,1739
20240723,145300,5783555600,10750,10790,10790,10740,153
20240723,145200,5781909580,10790,10800,10800,10740,3524
20240723,145100,5743953210,10810,10830,10830,10800,804
20240723,145000,5735257050,10810,10820,10830,10810,423
20240723,144900,5730683800,10810,10840,10840,10810,3248
20240723,144800,5695519040,10840,10840,10850,10840,289
20240723,144700,5692385930,10830,10830,10840,10830,666
20240723,144600,5685168910,10830,10830,10840,10830,440
20240723,144500,5680402770,10840,10800,10840,10790,1436
20240723,144400,5664874510,10800,10790,10800,10790,14
20240723,144300,5664723340,10790,10780,10790,10780,648
20240723,144200,5657737690,10780,10800,10800,10780,1324
20240723,144100,5643449610,10800,10810,10810,10800,197
20240723,144000,5641321390,10810,10820,10830,10810,2249
20240723,143900,5616966050,10840,10820,10840,10820,196
20240723,143800,5614842770,10830,10830,10840,10830,2315
20240723,143700,5589771300,10830,10830,10840,10810,1732
20240723,143600,5571021270,10830,10830,10830,10820,520
20240723,143500,5565389770,10830,10810,10830,10810,1512
20240723,143400,5549026170,10800,10800,10800,10800,619
20240723,143300,5542340970,10800,10800,10810,10790,866
20240723,143200,5532982770,10800,10810,10810,10790,256
20240723,143100,5530219350,10810,10780,10810,10780,644
20240723,143000,5523270130,10780,10770,10780,10770,581
20240723,142900,5517009410,10770,10750,10770,10740,438
20240723,142800,5512297800,10750,10740,10750,10740,322
20240723,142700,5508837200,10740,10740,10740,10740,55
20240723,142600,5508246500,10720,10750,10750,10720,1028
20240723,142500,5497223260,10750,10740,10750,10740,243
20240723,142400,5494612600,10740,10730,10740,10730,396
20240723,142300,5490362810,10730,10730,10730,10730,361
20240723,142200,5486489280,10720,10720,10720,10710,537
20240723,142100,5480732900,10720,10720,10720,10720,947
20240723,142000,5470581060,10720,10720,10720,10700,48
20240723,141900,5470067100,10720,10720,10720,10720,857
20240723,141800,5460880060,10720,10720,10730,10720,195
20240723,141700,5458789650,10720,10720,10720,10690,2036
20240723,141600,5437004000,10720,10740,10740,10720,495
20240723,141500,5431692270,10750,10730,10750,10730,247
20240723,141400,5429041340,10740,10730,10740,10730,586
20240723,141300,5422751830,10730,10740,10740,10730,130
20240723,141200,5421356430,10750,10710,10750,10710,2404
20240723,141100,5395567400,10710,10710,10710,10710,2
20240723,141000,5395545980,10680,10700,10700,10680,720
20240723,140900,5387848170,10690,10700,10710,10690,1058
20240723,140800,5376531950,10680,10690,10700,10680,518
20240723,140700,5370998610,10680,10690,10710,10680,1409
20240723,140600,5355948020,10690,10700,10700,10680,6
20240723,140500,5355883890,10670,10710,10710,10660,571
20240723,140400,5349791930,10660,10720,10720,10660,2572
20240723,140300,5322291380,10720,10730,10730,10720,1681
20240723,140200,5304268980,10730,10720,10730,10720,440
20240723,140100,5299548350,10730,10740,10740,10730,1666
20240723,140000,5281671540,10750,10750,10750,10740,591
20240723,135900,5275320560,10750,10760,10770,10750,116
20240723,135800,5274073350,10770,10770,10770,10760,925
20240723,135700,5264119230,10760,10760,10770,10760,570
20240723,135600,5257982570,10760,10780,10780,10760,70
20240723,135500,5257228870,10770,10770,10770,10760,3857
20240723,135400,5215711720,10770,10770,10770,10740,870
20240723,135300,5206361050,10750,10770,10780,10750,701
20240723,135200,5198816930,10780,10810,10810,10780,558
20240723,135100,5192798260,10810,10800,10810,10790,98
20240723,135000,5191739080,10800,10810,10810,10790,570
20240723,134900,5185583190,10810,10780,10810,10780,998
20240723,134800,5174807110,10770,10760,10770,10750,1424
20240723,134700,5159487950,10760,10750,10760,10740,708
20240723,134600,5151872960,10760,10760,10770,10760,1068
20240723,134500,5140379590,10750,10720,10760,10720,1906
20240723,134400,5119932330,10710,10710,10710,10710,616
20240723,134300,5113334970,10690,10710,10720,10690,4736
20240723,134200,5062675680,10700,10700,10700,10690,670
20240723,134100,5055507700,10710,10700,10710,10700,841
20240723,134000,5046501590,10700,10700,10700,10700,300
20240723,133900,5043291590,10720,10680,10720,10680,814
20240723,133800,5034593510,10680,10700,10720,10680,585
20240723,133700,5028341020,10690,10710,10710,10690,826
20240723,133600,5019507040,10710,10690,10710,10660,1163
20240723,133500,5007067130,10660,10710,10710,10650,5818
20240723,133400,4944982820,10710,10700,10710,10700,869
20240723,133300,4935680940,10710,10740,10740,10710,1163
20240723,133200,4923207620,10740,10760,10760,10700,5053
20240723,133100,4869115180,10720,10770,10770,10720,2947
20240723,133000,4837473160,10770,10770,10770,10760,217
20240723,132900,4835137290,10760,10780,10780,10750,1256
20240723,132800,4821618230,10800,10770,10800,10770,747
20240723,132700,4813559300,10760,10800,10800,10760,1450
20240723,132600,4797933920,10790,10820,10820,10780,3556
20240723,132500,4759569640,10820,10820,10820,10820,295
20240723,132400,4756377740,10840,10830,10840,10830,33
20240723,132300,4756020250,10810,10830,10830,10810,600
20240723,132200,4749529290,10820,10850,10850,10820,229
20240723,132100,4747048510,10850,10800,10850,10800,1565
20240723,132000,4730132120,10800,10800,10800,10760,1384
20240723,131900,4715201520,10800,10850,10850,10780,1407
20240723,131800,4699989310,10840,10860,10860,10840,1434
20240723,131700,4684440560,10860,10870,10870,10850,510
20240723,131600,4678906670,10870,10850,10870,10850,301
20240723,131500,4675639820,10850,10860,10860,10850,206
20240723,131400,4673404460,10850,10850,10860,10850,1104
20240723,131300,4661416050,10850,10880,10880,10840,7503
20240723,131200,4579993090,10880,10910,10910,10880,649
20240723,131100,4572920850,10910,10900,10910,10900,649
20240723,131000,4565841350,10870,10880,10880,10870,469
20240723,130900,4560739890,10880,10900,10900,10870,1225
20240723,130800,4547390090,10910,10900,10910,10870,1153
20240723,130700,4534826380,10900,10900,10900,10860,511
20240723,130600,4529266920,10900,10900,10930,10860,2899
20240723,130500,4497685550,10900,10910,10910,10900,2106
20240723,130400,4474715320,10910,10930,10930,10910,888
20240723,130300,4465010000,10930,10930,10930,10900,385
20240723,130200,4460802640,10930,10890,10930,10890,1318
20240723,130100,4446438410,10890,10860,10890,10860,1267
20240723,130000,4432661780,10890,10900,10900,10890,1417
20240723,125900,4417228280,10910,10900,10910,10890,654
20240723,125800,4410101640,10910,10900,10910,10900,415
20240723,125700,4405576040,10910,10910,10910,10900,203
20240723,125600,4403361490,10920,10890,10920,10870,326
20240723,125500,4399813640,10900,10860,10900,10850,710
20240723,125400,4392091360,10890,10890,10900,10890,1027
20240723,125300,4380907300,10850,10840,10890,10840,1228
20240723,125200,4367570010,10840,10840,10840,10840,10
20240723,125100,4367461610,10880,10860,10900,10820,2669
20240723,125000,4338491570,10860,10900,10900,10850,2036
20240723,124900,4316354000,10900,10930,10940,10900,2038
20240723,124800,4294134120,10930,10970,10970,10900,3214
20240723,124700,4258958750,10970,10950,10980,10950,2303
20240723,124600,4233720410,10970,10980,10990,10950,3781
20240723,124500,4192215910,10980,10950,10990,10950,2049
20240723,124400,4169748370,10940,10950,10960,10890,2398
20240723,124300,4143563650,10920,10940,10980,10920,5332
20240723,124200,4085165360,10940,11040,11050,10850,13089
20240723,124100,3941582320,11060,11030,11070,11020,14115
20240723,124000,3785823540,11020,10920,11020,10920,18783
20240723,123900,3579792820,10920,10890,10920,10890,3428
20240723,123800,3542421020,10890,10900,10900,10880,1956
20240723,123700,3521113340,10900,10850,10900,10840,8905
20240723,123600,3424222610,10860,10880,10880,10840,941
20240723,123500,3414000160,10880,10840,10880,10840,3654
20240723,123400,3374325860,10850,10840,10850,10840,1499
20240723,123300,3358075190,10840,10820,10840,10820,2533
20240723,123200,3330638300,10830,10820,10830,10820,104
20240723,123100,3329513000,10820,10810,10820,10780,1022
20240723,123000,3318469060,10820,10800,10820,10800,3
20240723,122900,3318436620,10800,10810,10830,10800,1316
20240723,122800,3304215470,10830,10830,10840,10830,2077
20240723,122700,3281720640,10830,10800,10830,10790,572
20240723,122600,3275537820,10800,10780,10800,10780,2274
20240723,122500,3251006830,10780,10780,10780,10780,1
20240723,122400,3250996050,10730,10780,10780,10730,1582
20240723,122300,3234004540,10750,10780,10780,10750,181
20240723,122200,3232057920,10790,10790,10790,10790,0
20240723,122100,3232057920,10790,10780,10790,10780,145
20240723,122000,3230493980,10780,10790,10800,10780,415
20240723,121900,3226018140,10790,10780,10790,10780,868
20240723,121800,3216653520,10780,10770,10790,10770,245
20240723,121700,3214010500,10760,10760,10760,10760,294
20240723,121600,3210847060,10760,10740,10760,10740,986
20240723,121500,3200247540,10730,10730,10730,10730,15
20240723,121400,3200086590,10720,10720,10720,10720,115
20240723,121300,3198853790,10720,10760,10760,10720,201
20240723,121200,3196695070,10730,10760,10760,10730,1729
20240723,121100,3178107980,10770,10770,10780,10770,936
20240723,121000,3168026890,10770,10780,10780,10770,364
20240723,120900,3164104300,10790,10790,10790,10770,2747
20240723,120800,3134500350,10790,10780,10790,10780,581
20240723,120700,3128232830,10800,10800,10800,10800,858
20240723,120600,3118966430,10800,10800,10800,10800,64
20240723,120500,3118275230,10770,10800,10800,10770,522
20240723,120400,3112652930,10800,10800,10800,10770,1230
20240723,120300,3099387260,10800,10820,10840,10790,3549
20240723,120200,3061018470,10840,10850,10850,10840,177
20240723,120100,3059099460,10850,10800,10860,10790,3235
20240723,120000,3024099460,10810,10820,10820,10800,1623
20240723,115900,3006569060,10820,10820,10830,10820,882
20240723,115800,2997019660,10820,10810,10820,10810,788
20240723,115700,2988494000,10810,10830,10830,10810,1488
20240723,115600,2972386230,10830,10820,10830,10800,1403
20240723,115500,2957226560,10810,10820,10820,10780,566
20240723,115400,2951121360,10800,10820,10820,10800,1207
20240723,115300,2938073090,10830,10800,10830,10790,4964
20240723,115200,2884484550,10800,10830,10860,10800,2030
20240723,115100,2862512410,10840,10860,10880,10830,6791
20240723,115000,2788796080,10870,10780,10900,10780,16405
20240723,114900,2610776990,10780,10770,10790,10760,1977
20240723,114800,2589482570,10770,10750,10770,10750,3045
20240723,114700,2556716850,10750,10710,10750,10710,2947
20240723,114600,2525080530,10710,10710,10720,10700,608
20240723,114500,2518569920,10700,10700,10700,10680,1227
20240723,114400,2505444420,10690,10670,10700,10670,2570
20240723,114300,2477978790,10670,10670,10670,10670,111
20240723,114200,2476794420,10670,10650,10670,10650,413
20240723,114100,2472390030,10650,10650,10650,10640,268
20240723,114000,2469537230,10640,10640,10640,10640,306
20240723,113900,2466281390,10630,10620,10630,10620,346
20240723,113800,2462606600,10620,10620,10620,10620,210
20240723,113700,2460376400,10620,10620,10620,10620,1085
20240723,113600,2448853700,10620,10620,10620,10620,0
20240723,113500,2448853700,10620,10640,10640,10620,459
20240723,113400,2443974610,10640,10640,10640,10640,27
20240723,113300,2443687330,10640,10640,10640,10640,151
20240723,113200,2442080690,10660,10660,10660,10660,0
20240723,113100,2442080690,10660,10660,10660,10660,0
20240723,113000,2442080690,10660,10660,10660,10660,10
20240723,112900,2441974090,10660,10670,10670,10630,68
20240723,112800,2441249840,10670,10650,10670,10650,680
20240723,112700,2434000860,10650,10650,10650,10650,1
20240723,112600,2433990210,10630,10630,10650,10630,157
20240723,112500,2432321260,10670,10640,10670,10640,308
20240723,112400,2429037900,10670,10640,10670,10640,107
20240723,112300,2427896240,10690,10640,10700,10640,5518
20240723,112200,2369009150,10620,10620,10630,10620,1396
20240723,112100,2354169990,10620,10630,10630,10620,107
20240723,112000,2353033450,10630,10650,10650,10630,166
20240723,111900,2351267870,10650,10630,10650,10630,628
20240723,111800,2344588940,10630,10620,10630,10620,453
20240723,111700,2339773950,10630,10620,10630,10590,1437
20240723,111600,2324514420,10600,10590,10620,10590,161
20240723,111500,2322807910,10600,10600,10600,10590,353
20240723,111400,2319067310,10590,10590,10590,10590,199
20240723,111300,2316959900,10580,10580,10580,10580,8
20240723,111200,2316875260,10580,10580,10580,10580,152
20240723,111100,2315267100,10590,10570,10590,10570,55
20240723,111000,2314685220,10580,10580,10580,10580,100
20240723,110900,2313627220,10580,10580,10580,10580,317
20240723,110800,2310273360,10580,10580,10580,10580,700
20240723,110700,2302867360,10580,10580,10580,10580,61
20240723,110600,2302221980,10580,10580,10580,10580,600
20240723,110500,2295873980,10580,10580,10580,10580,102
20240723,110400,2294794820,10560,10520,10560,10520,1322
20240723,110300,2280844530,10520,10520,10520,10520,431
20240723,110200,2276310410,10540,10510,10540,10510,488
20240723,110100,2271170490,10540,10540,10540,10540,224
20240723,110000,2268809530,10540,10540,10540,10540,79
20240723,105900,2267976870,10510,10510,10510,10510,260
20240723,105800,2265244270,10500,10500,10500,10500,1
20240723,105700,2265233770,10550,10510,10550,10500,3290
20240723,105600,2230612770,10520,10500,10520,10500,482
20240723,105500,2225544900,10500,10510,10510,10500,1280
20240723,105400,2212101830,10510,10510,10510,10500,804
20240723,105300,2203653870,10520,10530,10530,10520,112
20240723,105200,2202475510,10530,10490,10530,10480,1281
20240723,105100,2189045200,10500,10510,10530,10490,874
20240723,105000,2179866970,10510,10500,10550,10500,2105
20240723,104900,2157755660,10550,10540,10550,10500,8879
20240723,104800,2064397250,10540,10540,10560,10540,161
20240723,104700,2062698940,10540,10540,10540,10540,920
20240723,104600,2053002140,10570,10540,10570,10540,858
20240723,104500,2043958760,10540,10560,10580,10540,2579
20240723,104400,2016771330,10580,10580,10580,10550,4353
20240723,104300,1970831490,10590,10600,10600,10590,267
20240723,104200,1968003340,10600,10600,10600,10600,1003
20240723,104100,1957371540,10570,10580,10600,10570,516
20240723,104000,1951916150,10600,10600,10600,10600,325
20240723,103900,1948471150,10600,10600,10630,10600,1314
20240723,103800,1934524090,10550,10600,10600,10550,3488
20240723,103700,1897650370,10600,10610,10610,10600,771
20240723,103600,1889476770,10600,10630,10630,10600,443
20240723,103500,1884779720,10600,10630,10630,10600,904
20240723,103400,1875197180,10620,10640,10640,10620,351
20240723,103300,1871468760,10650,10650,10660,10570,1864
20240723,103200,1851759630,10580,10660,10660,10580,3536
20240723,103100,1814310120,10660,10660,10670,10660,107
20240723,103000,1813169490,10650,10680,10680,10640,2614
20240723,102900,1785351580,10690,10670,10690,10670,116
20240723,102800,1784113790,10670,10680,10690,10670,320
20240723,102700,1780696880,10680,10670,10680,10670,515
20240723,102600,1775197720,10670,10650,10670,10630,1233
20240723,102500,1762064170,10670,10660,10670,10640,310
20240723,102400,1758759340,10670,10670,10670,10640,41
20240723,102300,1758322220,10640,10640,10680,10640,112
20240723,102200,1757130460,10640,10680,10680,10640,767
20240723,102100,1748956360,10700,10680,10700,10670,661
20240723,102000,1741902010,10720,10720,10720,10710,1160
20240723,101900,1729466820,10720,10720,10720,10670,54
20240723,101800,1728890440,10720,10710,10720,10710,1180
20240723,101700,1716250840,10710,10680,10710,10660,1283
20240723,101600,1702522560,10710,10690,10710,10680,1438
20240723,101500,1687142560,10720,10700,10720,10680,3101
20240723,101400,1653955230,10700,10660,10700,10660,947
20240723,101300,1643839760,10660,10650,10670,10650,237
20240723,101200,1641314100,10650,10640,10650,10640,523
20240723,101100,1635744370,10640,10630,10650,10620,2045
20240723,101000,1614005970,10630,10640,10640,10630,1203
20240723,100900,1601216480,10640,10630,10650,10630,629
20240723,100800,1594525670,10630,10630,10630,10630,201
20240723,100700,1592389040,10630,10640,10640,10630,58
20240723,100600,1591771930,10640,10650,10650,10640,239
20240723,100500,1589226670,10650,10640,10650,10600,46
20240723,100400,1588737250,10650,10580,10650,10580,5246
20240723,100300,1533097970,10580,10550,10580,10550,1300
20240723,100200,1519348510,10570,10560,10580,10560,1255
20240723,100100,1506083530,10540,10540,10550,10530,766
20240723,100000,1498013870,10530,10520,10530,10520,215
20240723,095900,1495750260,10520,10530,10530,10520,765
20240723,095800,1487701230,10530,10530,10530,10520,613
20240723,095700,1481248620,10530,10550,10550,10520,2527
20240723,095600,1454632620,10550,10560,10560,10550,1808
20240723,095500,1435550640,10560,10570,10570,10560,868
20240723,095400,1426381840,10570,10580,10580,10570,127
20240723,095300,1425039110,10590,10600,10600,10590,360
20240723,095200,1421226690,10590,10590,10590,10590,705
20240723,095100,1413760740,10590,10590,10590,10590,1
20240723,095000,1413750150,10580,10610,10610,10580,1309
20240723,094900,1399890650,10610,10600,10620,10600,203
20240723,094800,1397736810,10620,10610,10620,10590,1068
20240723,094700,1386423910,10610,10610,10610,10610,11
20240723,094600,1386307200,10620,10610,10620,10600,1145
20240723,094500,1374170020,10600,10610,10610,10600,806
20240723,094400,1365625070,10630,10630,10640,10630,608
20240723,094300,1359161910,10630,10630,10630,10600,873
20240723,094200,1349883570,10630,10640,10650,10630,1166
20240723,094100,1337477080,10640,10570,10650,10560,4368
20240723,094000,1291222630,10570,10570,10570,10570,206
20240723,093900,1289045210,10560,10570,10570,10550,347
20240723,093800,1285384270,10550,10550,10570,10550,281
20240723,093700,1282419020,10550,10580,10580,10550,129
20240723,093600,1281056710,10570,10580,10580,10570,10
20240723,093500,1280950960,10590,10560,10590,10520,4572
20240723,093400,1232776010,10560,10570,10600,10560,1114
20240723,093300,1221010700,10580,10570,10600,10560,1123
20240723,093200,1209139650,10570,10560,10570,10560,1068
20240723,093100,1197854190,10560,10560,10590,10550,846
20240723,093000,1188922670,10550,10560,10560,10530,7191
20240723,092900,1113084660,10560,10600,10600,10560,6095
20240723,092800,1048637790,10600,10600,10610,10590,2288
20240723,092700,1024390370,10600,10640,10640,10600,3759
20240723,092600,984461190,10640,10670,10670,10640,733
20240723,092500,976650090,10650,10640,10650,10640,665
20240723,092400,969574480,10640,10680,10680,10640,1968
20240723,092300,948632070,10680,10680,10690,10640,5107
20240723,092200,894183810,10670,10700,10710,10670,401
20240723,092100,889894870,10700,10650,10700,10650,1976
20240723,092000,868800670,10640,10740,10740,10640,11329
20240723,091900,748031090,10750,10780,10780,10740,1677
20240723,091800,729998940,10750,10790,10790,10750,3782
20240723,091700,689260400,10800,10800,10810,10800,1561
20240723,091600,672401590,10800,10810,10810,10770,3193
20240723,091500,637951760,10810,10770,10820,10770,2997
20240723,091400,605604640,10770,10780,10780,10770,268
20240723,091300,602717980,10780,10770,10790,10770,566
20240723,091200,596615650,10770,10770,10780,10770,84
20240723,091100,595710850,10780,10780,10780,10770,1862
20240723,091000,575638690,10780,10760,10820,10760,3529
20240723,090900,537552530,10760,10760,10770,10760,3014
20240723,090800,505121840,10760,10790,10790,10760,577
20240723,090700,498911310,10790,10750,10790,10750,1457
20240723,090600,483233050,10750,10770,10770,10740,8693
20240723,090500,389698190,10790,10770,10800,10750,4211
20240723,090400,344320690,10770,10770,10790,10750,2504
20240723,090300,317342060,10770,10720,10770,10710,3077
20240723,090200,284289600,10720,10790,10790,10710,5055
20240723,090100,229920930,10790,10780,10850,10780,6575
20240723,090000,158878560,10780,10660,10800,10660,14272