KissMeData/267270/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202400,24412568300,83300,83300,83300,83300,3532
20230724,202300,24412568300,83300,83300,83300,83300,0
20230724,202200,24412568300,83300,83300,83300,83300,0
20230724,202100,24412568300,83300,83300,83300,83300,0
20230724,202000,24412568300,83300,83300,83300,83300,0
20230724,201900,24412568300,83300,83300,83300,83300,0
20230724,201800,24412568300,83300,83300,83300,83300,0
20230724,201700,24412568300,83300,83300,83300,83300,0
20230724,201600,24412568300,83300,83300,83300,83300,0
20230724,201500,24412568300,83300,83300,83300,83300,0
20230724,201400,24412568300,83300,83300,83300,83300,0
20230724,201300,24412568300,83300,83300,83300,83300,0
20230724,201200,24412568300,83300,83300,83300,83300,0
20230724,201100,24412568300,83300,83300,83300,83300,0
20230724,201000,24412568300,83300,83300,83300,83300,0
20230724,200900,24412568300,83300,83300,83300,83300,0
20230724,200800,24412568300,83300,83300,83300,83300,0
20230724,200700,24412568300,83300,83300,83300,83300,0
20230724,200600,24412568300,83300,83300,83300,83300,0
20230724,200500,24412568300,83300,83300,83300,83300,0
20230724,200400,24412568300,83300,83300,83300,83300,0
20230724,200300,24412568300,83300,83300,83300,83300,0
20230724,200200,24412568300,83300,83300,83300,83300,0
20230724,200100,24412568300,83300,83300,83300,83300,0
20230724,200000,24412568300,83300,83300,83300,83300,0
20230724,195900,24412568300,83300,83300,83300,83300,0
20230724,195800,24412568300,83300,83300,83300,83300,0
20230724,195700,24412568300,83300,83300,83300,83300,0
20230724,195600,24412568300,83300,83300,83300,83300,0
20230724,195500,24412568300,83300,83300,83300,83300,0
20230724,195400,24412568300,83300,83300,83300,83300,3532
20230724,195300,24412568300,83300,83300,83300,83300,0
20230724,195200,24412568300,83300,83300,83300,83300,0
20230724,195100,24412568300,83300,83300,83300,83300,0
20230724,195000,24412568300,83300,83300,83300,83300,0
20230724,194900,24412568300,83300,83300,83300,83300,0
20230724,194800,24412568300,83300,83300,83300,83300,0
20230724,194700,24412568300,83300,83300,83300,83300,0
20230724,194600,24412568300,83300,83300,83300,83300,0
20230724,194500,24412568300,83300,83300,83300,83300,0
20230724,194400,24412568300,83300,83300,83300,83300,0
20230724,194300,24412568300,83300,83300,83300,83300,0
20230724,194200,24412568300,83300,83300,83300,83300,0
20230724,194100,24412568300,83300,83300,83300,83300,0
20230724,194000,24412568300,83300,83300,83300,83300,0
20230724,193900,24412568300,83300,83300,83300,83300,0
20230724,193800,24412568300,83300,83300,83300,83300,0
20230724,193700,24412568300,83300,83300,83300,83300,0
20230724,193600,24412568300,83300,83300,83300,83300,0
20230724,193500,24412568300,83300,83300,83300,83300,0
20230724,193400,24412568300,83300,83300,83300,83300,0
20230724,193300,24412568300,83300,83300,83300,83300,0
20230724,193200,24412568300,83300,83300,83300,83300,0
20230724,193100,24412568300,83300,83300,83300,83300,0
20230724,193000,24412568300,83300,83300,83300,83300,0
20230724,192900,24412568300,83300,83300,83300,83300,0
20230724,192800,24412568300,83300,83300,83300,83300,0
20230724,192700,24412568300,83300,83300,83300,83300,0
20230724,192600,24412568300,83300,83300,83300,83300,0
20230724,192500,24412568300,83300,83300,83300,83300,0
20230724,192400,24412568300,83300,83300,83300,83300,3532
20230724,192300,24412568300,83300,83300,83300,83300,0
20230724,192200,24412568300,83300,83300,83300,83300,0
20230724,192100,24412568300,83300,83300,83300,83300,0
20230724,192000,24412568300,83300,83300,83300,83300,0
20230724,191900,24412568300,83300,83300,83300,83300,0
20230724,191800,24412568300,83300,83300,83300,83300,0
20230724,191700,24412568300,83300,83300,83300,83300,0
20230724,191600,24412568300,83300,83300,83300,83300,0
20230724,191500,24412568300,83300,83300,83300,83300,0
20230724,191400,24412568300,83300,83300,83300,83300,0
20230724,191300,24412568300,83300,83300,83300,83300,0
20230724,191200,24412568300,83300,83300,83300,83300,0
20230724,191100,24412568300,83300,83300,83300,83300,0
20230724,191000,24412568300,83300,83300,83300,83300,0
20230724,190900,24412568300,83300,83300,83300,83300,0
20230724,190800,24412568300,83300,83300,83300,83300,0
20230724,190700,24412568300,83300,83300,83300,83300,0
20230724,190600,24412568300,83300,83300,83300,83300,0
20230724,190500,24412568300,83300,83300,83300,83300,0
20230724,190400,24412568300,83300,83300,83300,83300,0
20230724,190300,24412568300,83300,83300,83300,83300,0
20230724,190200,24412568300,83300,83300,83300,83300,0
20230724,190100,24412568300,83300,83300,83300,83300,0
20230724,190000,24412568300,83300,83300,83300,83300,0
20230724,185900,24412568300,83300,83300,83300,83300,0
20230724,185800,24412568300,83300,83300,83300,83300,0
20230724,185700,24412568300,83300,83300,83300,83300,0
20230724,185600,24412568300,83300,83300,83300,83300,0
20230724,185500,24412568300,83300,83300,83300,83300,0
20230724,185400,24412568300,83300,83300,83300,83300,3532
20230724,185300,24412568300,83300,83300,83300,83300,0
20230724,185200,24412568300,83300,83300,83300,83300,0
20230724,185100,24412568300,83300,83300,83300,83300,0
20230724,185000,24412568300,83300,83300,83300,83300,0
20230724,184900,24412568300,83300,83300,83300,83300,0
20230724,184800,24412568300,83300,83300,83300,83300,0
20230724,184700,24412568300,83300,83300,83300,83300,0
20230724,184600,24412568300,83300,83300,83300,83300,0
20230724,184500,24412568300,83300,83300,83300,83300,0
20230724,184400,24412568300,83300,83300,83300,83300,0
20230724,184300,24412568300,83300,83300,83300,83300,0
20230724,184200,24412568300,83300,83300,83300,83300,0
20230724,184100,24412568300,83300,83300,83300,83300,0
20230724,184000,24412568300,83300,83300,83300,83300,0
20230724,183900,24412568300,83300,83300,83300,83300,0
20230724,183800,24412568300,83300,83300,83300,83300,0
20230724,183700,24412568300,83300,83300,83300,83300,0
20230724,183600,24412568300,83300,83300,83300,83300,0
20230724,183500,24412568300,83300,83300,83300,83300,0
20230724,183400,24412568300,83300,83300,83300,83300,0
20230724,183300,24412568300,83300,83300,83300,83300,0
20230724,183200,24412568300,83300,83300,83300,83300,0
20230724,183100,24412568300,83300,83300,83300,83300,0
20230724,183000,24412568300,83300,83300,83300,83300,0
20230724,182900,24412568300,83300,83300,83300,83300,0
20230724,182800,24412568300,83300,83300,83300,83300,0
20230724,182700,24412568300,83300,83300,83300,83300,0
20230724,182600,24412568300,83300,83300,83300,83300,0
20230724,182500,24412568300,83300,83300,83300,83300,0
20230724,182400,24412568300,83300,83300,83300,83300,3532
20230724,182300,24412568300,83300,83300,83300,83300,0
20230724,182200,24412568300,83300,83300,83300,83300,0
20230724,182100,24412568300,83300,83300,83300,83300,0
20230724,182000,24412568300,83300,83300,83300,83300,0
20230724,181900,24412568300,83300,83300,83300,83300,0
20230724,181800,24412568300,83300,83300,83300,83300,0
20230724,181700,24412568300,83300,83300,83300,83300,0
20230724,181600,24412568300,83300,83300,83300,83300,0
20230724,181500,24412568300,83300,83300,83300,83300,0
20230724,181400,24412568300,83300,83300,83300,83300,0
20230724,181300,24412568300,83300,83300,83300,83300,0
20230724,181200,24412568300,83300,83300,83300,83300,0
20230724,181100,24412568300,83300,83300,83300,83300,0
20230724,181000,24412568300,83300,83300,83300,83300,0
20230724,180900,24412568300,83300,83300,83300,83300,0
20230724,180800,24412568300,83300,83300,83300,83300,0
20230724,180700,24412568300,83300,83300,83300,83300,0
20230724,180600,24412568300,83300,83300,83300,83300,0
20230724,180500,24412568300,83300,83300,83300,83300,0
20230724,180400,24412568300,83300,83300,83300,83300,0
20230724,180300,24412568300,83300,83300,83300,83300,0
20230724,180200,24412568300,83300,83300,83300,83300,0
20230724,180100,24412568300,83300,83300,83300,83300,0
20230724,180000,24412568300,83300,83300,83300,83300,0
20230724,175900,24412568300,83300,83300,83300,83300,0
20230724,175800,24412568300,83300,83300,83300,83300,0
20230724,175700,24412568300,83300,83300,83300,83300,0
20230724,175600,24412568300,83300,83300,83300,83300,0
20230724,175500,24412568300,83300,83300,83300,83300,0
20230724,175400,24412568300,83300,83300,83300,83300,3532
20230724,175300,24412568300,83300,83300,83300,83300,0
20230724,175200,24412568300,83300,83300,83300,83300,0
20230724,175100,24412568300,83300,83300,83300,83300,0
20230724,175000,24412568300,83300,83300,83300,83300,0
20230724,174900,24412568300,83300,83300,83300,83300,0
20230724,174800,24412568300,83300,83300,83300,83300,0
20230724,174700,24412568300,83300,83300,83300,83300,0
20230724,174600,24412568300,83300,83300,83300,83300,0
20230724,174500,24412568300,83300,83300,83300,83300,0
20230724,174400,24412568300,83300,83300,83300,83300,0
20230724,174300,24412568300,83300,83300,83300,83300,0
20230724,174200,24412568300,83300,83300,83300,83300,0
20230724,174100,24412568300,83300,83300,83300,83300,0
20230724,174000,24412568300,83300,83300,83300,83300,0
20230724,173900,24412568300,83300,83300,83300,83300,0
20230724,173800,24412568300,83300,83300,83300,83300,0
20230724,173700,24412568300,83300,83300,83300,83300,0
20230724,173600,24412568300,83300,83300,83300,83300,0
20230724,173500,24412568300,83300,83300,83300,83300,0
20230724,173400,24412568300,83300,83300,83300,83300,0
20230724,173300,24412568300,83300,83300,83300,83300,0
20230724,173200,24412568300,83300,83300,83300,83300,0
20230724,173100,24412568300,83300,83300,83300,83300,0
20230724,173000,24412568300,83300,83300,83300,83300,0
20230724,172900,24412568300,83300,83300,83300,83300,0
20230724,172800,24412568300,83300,83300,83300,83300,0
20230724,172700,24412568300,83300,83300,83300,83300,0
20230724,172600,24412568300,83300,83300,83300,83300,0
20230724,172500,24412568300,83300,83300,83300,83300,0
20230724,172400,24412568300,83300,83300,83300,83300,3532
20230724,172300,24412568300,83300,83300,83300,83300,0
20230724,172200,24412568300,83300,83300,83300,83300,0
20230724,172100,24412568300,83300,83300,83300,83300,0
20230724,172000,24412568300,83300,83300,83300,83300,0
20230724,171900,24412568300,83300,83300,83300,83300,0
20230724,171800,24412568300,83300,83300,83300,83300,0
20230724,171700,24412568300,83300,83300,83300,83300,0
20230724,171600,24412568300,83300,83300,83300,83300,0
20230724,171500,24412568300,83300,83300,83300,83300,0
20230724,171400,24412568300,83300,83300,83300,83300,0
20230724,171300,24412568300,83300,83300,83300,83300,0
20230724,171200,24412568300,83300,83300,83300,83300,0
20230724,171100,24412568300,83300,83300,83300,83300,0
20230724,171000,24412568300,83300,83300,83300,83300,0
20230724,170900,24412568300,83300,83300,83300,83300,0
20230724,170800,24412568300,83300,83300,83300,83300,0
20230724,170700,24412568300,83300,83300,83300,83300,0
20230724,170600,24412568300,83300,83300,83300,83300,0
20230724,170500,24412568300,83300,83300,83300,83300,0
20230724,170400,24412568300,83300,83300,83300,83300,0
20230724,170300,24412568300,83300,83300,83300,83300,0
20230724,170200,24412568300,83300,83300,83300,83300,0
20230724,170100,24412568300,83300,83300,83300,83300,0
20230724,170000,24412568300,83300,83300,83300,83300,0
20230724,165900,24412568300,83300,83300,83300,83300,0
20230724,165800,24412568300,83300,83300,83300,83300,0
20230724,165700,24412568300,83300,83300,83300,83300,0
20230724,165600,24412568300,83300,83300,83300,83300,0
20230724,165500,24412568300,83300,83300,83300,83300,0
20230724,165400,24412568300,83300,83300,83300,83300,3532
20230724,165300,24412568300,83300,83300,83300,83300,0
20230724,165200,24412568300,83300,83300,83300,83300,0
20230724,165100,24412568300,83300,83300,83300,83300,0
20230724,165000,24412568300,83300,83300,83300,83300,0
20230724,164900,24412568300,83300,83300,83300,83300,0
20230724,164800,24412568300,83300,83300,83300,83300,0
20230724,164700,24412568300,83300,83300,83300,83300,0
20230724,164600,24412568300,83300,83300,83300,83300,0
20230724,164500,24412568300,83300,83300,83300,83300,0
20230724,164400,24412568300,83300,83300,83300,83300,0
20230724,164300,24412568300,83300,83300,83300,83300,0
20230724,164200,24412568300,83300,83300,83300,83300,0
20230724,164100,24412568300,83300,83300,83300,83300,0
20230724,164000,24412568300,83300,83300,83300,83300,0
20230724,163900,24412568300,83300,83300,83300,83300,0
20230724,163800,24412568300,83300,83300,83300,83300,0
20230724,163700,24412568300,83300,83300,83300,83300,0
20230724,163600,24412568300,83300,83300,83300,83300,0
20230724,163500,24412568300,83300,83300,83300,83300,0
20230724,163400,24412568300,83300,83300,83300,83300,0
20230724,163300,24412568300,83300,83300,83300,83300,0
20230724,163200,24412568300,83300,83300,83300,83300,0
20230724,163100,24412568300,83300,83300,83300,83300,0
20230724,163000,24412568300,83300,83300,83300,83300,0
20230724,162900,24412568300,83300,83300,83300,83300,0
20230724,162800,24412568300,83300,83300,83300,83300,0
20230724,162700,24412568300,83300,83300,83300,83300,0
20230724,162600,24412568300,83300,83300,83300,83300,0
20230724,162500,24412568300,83300,83300,83300,83300,0
20230724,162400,24412568300,83300,83300,83300,83300,3532
20230724,162300,24412568300,83300,83300,83300,83300,0
20230724,162200,24412568300,83300,83300,83300,83300,0
20230724,162100,24412568300,83300,83300,83300,83300,0
20230724,162000,24412568300,83300,83300,83300,83300,0
20230724,161900,24412568300,83300,83300,83300,83300,0
20230724,161800,24412568300,83300,83300,83300,83300,0
20230724,161700,24412568300,83300,83300,83300,83300,0
20230724,161600,24412568300,83300,83300,83300,83300,0
20230724,161500,24412568300,83300,83300,83300,83300,0
20230724,161400,24412568300,83300,83300,83300,83300,0
20230724,161300,24412568300,83300,83300,83300,83300,0
20230724,161200,24412568300,83300,83300,83300,83300,0
20230724,161100,24412568300,83300,83300,83300,83300,0
20230724,161000,24412568300,83300,83300,83300,83300,0
20230724,160900,24412568300,83300,83300,83300,83300,0
20230724,160800,24412568300,83300,83300,83300,83300,0
20230724,160700,24412568300,83300,83300,83300,83300,0
20230724,160600,24412568300,83300,83300,83300,83300,0
20230724,160500,24412568300,83300,83300,83300,83300,0
20230724,160400,24412568300,83300,83300,83300,83300,0
20230724,160300,24412568300,83300,83300,83300,83300,0
20230724,160200,24412568300,83300,83300,83300,83300,0
20230724,160100,24412568300,83300,83300,83300,83300,0
20230724,160000,24412568300,83300,83300,83300,83300,0
20230724,155900,24412568300,83300,83300,83300,83300,0
20230724,155800,24412568300,83300,83300,83300,83300,0
20230724,155700,24412568300,83300,83300,83300,83300,0
20230724,155600,24412568300,83300,83300,83300,83300,0
20230724,155500,24412568300,83300,83300,83300,83300,0
20230724,155400,24412568300,83300,83300,83300,83300,3532
20230724,155300,24412568300,83300,83300,83300,83300,0
20230724,155200,24412568300,83300,83300,83300,83300,0
20230724,155100,24412568300,83300,83300,83300,83300,0
20230724,155000,24412568300,83300,83300,83300,83300,0
20230724,154900,24412568300,83300,83300,83300,83300,0
20230724,154800,24412568300,83300,83300,83300,83300,0
20230724,154700,24412568300,83300,83300,83300,83300,0
20230724,154600,24412568300,83300,83300,83300,83300,0
20230724,154500,24412568300,83300,83300,83300,83300,0
20230724,154400,24412568300,83300,83300,83300,83300,0
20230724,154300,24412568300,83300,83300,83300,83300,0
20230724,154200,24412568300,83300,83300,83300,83300,0
20230724,154100,24412568300,83300,83300,83300,83300,0
20230724,154000,24412568300,83300,83300,83300,83300,0
20230724,153900,24412568300,83300,83300,83300,83300,0
20230724,153800,24412568300,83300,83300,83300,83300,0
20230724,153700,24412568300,83300,83300,83300,83300,0
20230724,153600,24412568300,83300,83300,83300,83300,0
20230724,153500,24412568300,83300,83300,83300,83300,0
20230724,153400,24412568300,83300,83300,83300,83300,0
20230724,153300,24412568300,83300,83300,83300,83300,0
20230724,153200,24412568300,83300,83300,83300,83300,0
20230724,153100,24412568300,83300,83300,83300,83300,0
20230724,153000,24412568300,83300,83300,83300,83300,3532
20230724,152900,24118352700,83300,83300,83300,83300,0
20230724,152800,24118352700,83300,83300,83300,83300,0
20230724,152700,24118352700,83300,83300,83300,83300,0
20230724,152600,24118352700,83300,83300,83300,83300,0
20230724,152500,24118352700,83300,83300,83300,83300,0
20230724,152400,24118352700,83300,83300,83300,83300,0
20230724,152300,24118352700,83300,83300,83300,83300,0
20230724,152200,24118352700,83300,83300,83300,83300,0
20230724,152100,24118352700,83300,83300,83300,83300,0
20230724,152000,24118352700,83300,83300,83300,83300,0
20230724,151900,24118352700,83300,83400,83400,83300,540
20230724,151800,24073359400,83300,83400,83500,83300,542
20230724,151700,24028174500,83400,83400,83500,83400,167
20230724,151600,24014240600,83400,83400,83500,83400,315
20230724,151500,23987964200,83400,83500,83500,83400,71
20230724,151400,23982041100,83400,83400,83400,83400,99
20230724,151300,23973784500,83500,83600,83600,83500,146
20230724,151200,23961592300,83600,83400,83600,83400,110
20230724,151100,23952404700,83400,83400,83500,83400,165
20230724,151000,23938631400,83500,83800,83800,83500,707
20230724,150900,23879491600,83800,83900,84000,83800,403
20230724,150800,23845658900,84000,84100,84100,83600,1214
20230724,150700,23743835000,84000,84000,84200,84000,1538
20230724,150600,23614467400,83900,83700,83900,83700,568
20230724,150500,23566862100,83700,83700,83800,83700,783
20230724,150400,23501252500,83700,83600,83800,83600,1103
20230724,150300,23408905700,83600,83400,83600,83400,759
20230724,150200,23345511600,83400,83400,83500,83400,556
20230724,150100,23299094300,83400,83400,83500,83400,122
20230724,150000,23288911400,83400,83500,83500,83400,264
20230724,145900,23266874800,83400,83300,83400,83300,177
20230724,145800,23252115900,83400,83300,83400,83300,285
20230724,145700,23228357100,83300,83300,83400,83300,239
20230724,145600,23208426100,83400,83200,83400,83200,322
20230724,145500,23181589900,83300,83100,83300,83100,487
20230724,145400,23141057200,83200,83000,83200,83000,507
20230724,145300,23098907900,83100,82900,83100,82900,340
20230724,145200,23070685900,83000,83000,83000,82900,212
20230724,145100,23053103500,82900,83000,83100,82800,604
20230724,145000,23002992200,83100,83100,83100,83000,92
20230724,144900,22995350300,83000,83000,83100,83000,106
20230724,144800,22986547200,83000,83000,83100,83000,158
20230724,144700,22973426000,83100,83100,83200,83100,297
20230724,144600,22948729100,83100,82800,83100,82800,125
20230724,144500,22938352600,83100,83000,83100,82900,275
20230724,144400,22915532400,83000,83100,83200,82800,548
20230724,144300,22870065300,83100,83000,83100,83000,128
20230724,144200,22859430800,83000,83100,83200,82900,1438
20230724,144100,22740121200,83100,83200,83300,83100,95
20230724,144000,22732213300,83300,83200,83300,83100,148
20230724,143900,22719898200,83200,83100,83400,83100,456
20230724,143800,22681968000,83100,83100,83200,83100,124
20230724,143700,22671657700,83200,83200,83200,83100,295
20230724,143600,22647118600,83200,83300,83300,83200,109
20230724,143500,22638040400,83400,83200,83400,83200,886
20230724,143400,22564245600,83100,83200,83200,83100,75
20230724,143300,22558006300,83200,83200,83200,83100,84
20230724,143200,22551021700,83300,83300,83300,83100,307
20230724,143100,22525475400,83200,83100,83200,83100,665
20230724,143000,22470189700,83100,83100,83200,83000,109
20230724,142900,22461129300,83200,83000,83200,83000,330
20230724,142800,22433709200,83100,83000,83200,83000,243
20230724,142700,22413518300,83100,83200,83200,83000,653
20230724,142600,22359225900,83300,83200,83300,83200,137
20230724,142500,22347819700,83300,83300,83300,83200,272
20230724,142400,22325163900,83300,83400,83400,83300,146
20230724,142300,22312993800,83300,83400,83500,83300,190
20230724,142200,22297150700,83400,83500,83600,83400,159
20230724,142100,22283875900,83400,83500,83600,83400,111
20230724,142000,22274601600,83600,83500,83600,83500,132
20230724,141900,22263575700,83600,83600,83700,83500,159
20230724,141800,22250281600,83600,83500,83700,83500,64
20230724,141700,22244928100,83600,83600,83700,83600,800
20230724,141600,22177985400,83700,83800,83800,83600,222
20230724,141500,22159402100,83800,83900,84000,83800,162
20230724,141400,22145812200,84000,83900,84000,83900,135
20230724,141300,22134480200,83900,83900,84000,83900,106
20230724,141200,22125577800,83900,83900,84000,83900,198
20230724,141100,22108957500,83900,84000,84000,83900,100
20230724,141000,22100562400,84000,83700,84300,83700,1031
20230724,140900,22013748000,83600,83600,84100,83600,750
20230724,140800,21950750800,83400,83800,83900,83400,496
20230724,140700,21909290200,83800,83900,83900,83800,158
20230724,140600,21896040500,83900,83800,84000,83800,142
20230724,140500,21884129400,83800,83900,84000,83800,228
20230724,140400,21865000300,83800,83700,84000,83700,222
20230724,140300,21846378800,83900,83700,83900,83700,261
20230724,140200,21824497900,83700,83700,83800,83700,327
20230724,140100,21797105900,83700,83700,83700,83600,47
20230724,140000,21793172100,83600,83800,83800,83600,72
20230724,135900,21787139500,83800,83800,83800,83600,87
20230724,135800,21779849400,83700,83600,83700,83500,181
20230724,135700,21764709100,83600,83600,83700,83600,508
20230724,135600,21722234600,83600,83600,83700,83600,154
20230724,135500,21709356100,83700,83600,83700,83600,82
20230724,135400,21702495500,83700,83600,83700,83600,114
20230724,135300,21692957200,83700,83700,83700,83600,67
20230724,135200,21687349800,83700,83700,83700,83700,53
20230724,135100,21682913700,83600,83600,83700,83500,107
20230724,135000,21673968600,83500,83700,83700,83500,126
20230724,134900,21663434300,83700,83700,83700,83600,146
20230724,134800,21651215100,83700,83600,83700,83400,99
20230724,134700,21642930400,83600,83500,83700,83500,543
20230724,134600,21597563600,83500,83400,83500,83400,144
20230724,134500,21585541300,83500,83400,83500,83300,99
20230724,134400,21577276700,83400,83400,83400,83400,178
20230724,134300,21562431500,83400,83200,83400,83200,146
20230724,134200,21550258800,83300,83100,83300,83000,176
20230724,134100,21535628100,83100,83300,83300,83000,463
20230724,134000,21497081500,83200,82900,83300,82900,423
20230724,133900,21461913000,83000,83200,83200,82900,1720
20230724,133800,21319103100,83200,83200,83400,83200,215
20230724,133700,21301190600,83300,83300,83400,83200,273
20230724,133600,21278444700,83300,83500,83500,83300,1430
20230724,133500,21159141600,83500,83600,83700,83500,121
20230724,133400,21149024700,83600,83600,83700,83500,117
20230724,133300,21139241000,83500,83600,83600,83500,66
20230724,133200,21133727000,83600,83600,83700,83600,134
20230724,133100,21122519900,83600,83700,83700,83600,266
20230724,133000,21100277100,83700,83700,83700,83600,63
20230724,132900,21095004300,83600,83500,83700,83500,57
20230724,132800,21090233800,83700,83600,83700,83500,205
20230724,132700,21073094700,83600,83500,83700,83500,330
20230724,132600,21045502900,83700,83800,83800,83500,108
20230724,132500,21036457800,83500,83900,83900,83500,137
20230724,132400,21024990300,83800,83500,83900,83500,115
20230724,132300,21015359900,83900,83700,83900,83700,250
20230724,132200,20994421900,83900,83800,83900,83400,270
20230724,132100,20971834200,83800,83600,83900,83500,365
20230724,132000,20941250200,83600,83900,83900,83400,2952
20230724,131900,20694446900,84000,83800,84000,83800,96
20230724,131800,20686388800,83800,83900,83900,83800,91
20230724,131700,20678754000,84000,84000,84000,84000,286
20230724,131600,20654730000,84000,84000,84000,83900,50
20230724,131500,20650531300,83900,83900,83900,83800,177
20230724,131400,20635682900,83900,83900,84000,83900,162
20230724,131300,20622089000,84100,84000,84100,83900,62
20230724,131200,20616880300,83900,83900,84000,83900,79
20230724,131100,20610248800,84000,83900,84000,83900,52
20230724,131000,20605885900,84100,84200,84200,84100,147
20230724,130900,20593510400,84200,84000,84200,84000,143
20230724,130800,20581488600,84000,84300,84300,84000,1059
20230724,130700,20492359100,84300,84300,84300,84200,62
20230724,130600,20487132600,84400,84200,84400,84200,211
20230724,130500,20469347500,84300,84400,84500,84300,353
20230724,130400,20439560300,84400,84400,84400,84400,130
20230724,130300,20428588300,84400,84400,84400,84300,236
20230724,130200,20408670100,84400,84400,84400,84300,191
20230724,130100,20392552300,84300,84300,84300,84200,94
20230724,130000,20384632800,84300,84200,84300,84200,169
20230724,125900,20370387800,84300,84200,84300,84100,228
20230724,125800,20351172400,84200,84300,84300,84100,63
20230724,125700,20345866800,84300,84300,84300,84100,142
20230724,125600,20333901200,84300,84200,84300,84100,1196
20230724,125500,20233188800,84100,84100,84200,84000,429
20230724,125400,20197096500,84100,84100,84100,84000,95
20230724,125300,20189107800,84100,84000,84100,84000,35
20230724,125200,20186164400,84000,84100,84100,84000,183
20230724,125100,20170778200,84000,84000,84200,84000,1260
20230724,125000,20064829400,84000,84000,84000,84000,137
20230724,124900,20053321400,84100,84100,84100,84000,196
20230724,124800,20036843800,84100,84100,84100,84000,129
20230724,124700,20025996000,84100,84200,84200,84100,144
20230724,124600,20013881100,84100,84200,84200,84100,125
20230724,124500,20003363900,84200,84100,84200,84100,178
20230724,124400,19988391500,84100,84000,84100,84000,245
20230724,124300,19967799800,83900,84000,84000,83900,1252
20230724,124200,19862681800,83900,83900,84000,83800,221
20230724,124100,19844135100,83800,83800,83900,83800,16
20230724,124000,19842794000,83800,83900,84000,83800,313
20230724,123900,19816534300,83800,83700,83900,83700,766
20230724,123800,19752355100,83700,83800,83800,83700,125
20230724,123700,19741888400,83700,83800,83800,83700,57
20230724,123600,19737112300,83800,83700,83800,83700,49
20230724,123500,19733008100,83700,83800,83800,83700,204
20230724,123400,19715927500,83800,83800,83900,83800,194
20230724,123300,19699665500,83800,83800,83900,83800,53
20230724,123200,19695222100,83900,83900,83900,83800,133
20230724,123100,19684066000,83800,83900,83900,83800,37
20230724,123000,19680964000,83800,83900,84000,83800,129
20230724,122900,19670149400,84000,83900,84000,83900,165
20230724,122800,19656299000,83900,84000,84000,83900,64
20230724,122700,19650928300,83900,84000,84000,83800,104
20230724,122600,19642194100,84000,83900,84000,83800,223
20230724,122500,19623483300,83900,83700,83900,83700,640
20230724,122400,19569837400,83800,83700,83800,83700,103
20230724,122300,19561208100,83700,83800,83800,83700,314
20230724,122200,19534898400,83800,83800,83900,83800,31
20230724,122100,19532300300,83900,83900,83900,83800,174
20230724,122000,19517707500,83800,83800,83900,83800,107
20230724,121900,19508740400,83900,83900,83900,83800,63
20230724,121800,19503456800,83900,83700,83900,83700,114
20230724,121700,19493899000,83700,83800,83800,83700,40
20230724,121600,19490547500,83700,83900,83900,83700,280
20230724,121500,19467083200,83900,83900,84000,83900,149
20230724,121400,19454579700,83800,83900,84000,83800,321
20230724,121300,19427637700,83900,83800,83900,83800,319
20230724,121200,19400874000,83900,83800,83900,83800,134
20230724,121100,19389638100,83800,83700,83900,83700,1364
20230724,121000,19275361500,83600,83500,83600,83500,189
20230724,120900,19259561200,83500,83600,83600,83500,90
20230724,120800,19252039400,83600,83500,83700,83500,175
20230724,120700,19237411400,83500,83300,83500,83300,107
20230724,120600,19228490100,83400,83500,83600,83300,112
20230724,120500,19219140000,83400,83700,83700,83400,277
20230724,120400,19196021200,83600,83700,83700,83400,41
20230724,120300,19192589900,83700,83600,83700,83400,249
20230724,120200,19171776700,83600,83500,83700,83400,419
20230724,120100,19136777100,83500,83300,83500,83300,287
20230724,120000,19112839300,83400,83300,83400,83300,55
20230724,115900,19108257000,83400,83200,83400,83200,248
20230724,115800,19087608000,83200,83300,83400,83200,317
20230724,115700,19061211700,83300,83600,83600,83200,1573
20230724,115600,18930136400,83600,83300,83600,83200,668
20230724,115500,18874439100,83300,83400,83400,83300,173
20230724,115400,18860012900,83400,83600,83600,83400,374
20230724,115300,18828789500,83600,83600,83800,83600,126
20230724,115200,18818249300,83700,83700,83700,83700,229
20230724,115100,18799082000,83700,84000,84000,83700,444
20230724,115000,18761835600,84000,83900,84000,83900,106
20230724,114900,18752941600,83800,83900,84100,83800,56
20230724,114800,18748240600,84000,84000,84100,83900,142
20230724,114700,18736312000,83800,84200,84300,83700,282
20230724,114600,18712607100,84200,84200,84300,84200,115
20230724,114500,18702915500,84300,83800,84300,83800,2253
20230724,114400,18513497900,83700,83700,83900,83700,172
20230724,114300,18499088000,83700,83700,83700,83700,108
20230724,114200,18490048400,83900,83700,83900,83700,476
20230724,114100,18450116200,83900,83800,83900,83700,366
20230724,114000,18419451600,83800,83700,83900,83700,136
20230724,113900,18408046900,83800,83700,83800,83700,153
20230724,113800,18395235600,83700,83600,83700,83600,41
20230724,113700,18391804100,83700,83600,83700,83400,357
20230724,113600,18361992900,83700,83800,83800,83700,364
20230724,113500,18331514800,83700,83800,83800,83700,149
20230724,113400,18319039600,83700,83600,83800,83600,129
20230724,113300,18308237700,83700,83600,83700,83600,276
20230724,113200,18285145200,83600,83600,83700,83500,629
20230724,113100,18232579700,83500,83600,83600,83500,243
20230724,113000,18212269000,83600,83600,83700,83600,145
20230724,112900,18200144900,83500,83800,83800,83400,1128
20230724,112800,18105878900,83800,83900,83900,83700,85
20230724,112700,18098755700,83900,83900,84000,83700,207
20230724,112600,18081417500,84000,83800,84100,83700,515
20230724,112500,18038209200,83800,83900,83900,83700,215
20230724,112400,18020192000,83800,83800,84000,83800,235
20230724,112300,18000472400,83900,84000,84000,83900,264
20230724,112200,17978301700,83900,83900,84000,83600,874
20230724,112100,17905009600,83900,83900,84000,83700,327
20230724,112000,17877594000,83900,83800,84000,83800,583
20230724,111900,17828675200,83800,84200,84200,83800,1058
20230724,111800,17739810600,84200,84300,84400,83900,471
20230724,111700,17700132300,84300,83900,84300,83900,1278
20230724,111600,17592705800,84000,83800,84000,83600,469
20230724,111500,17553371100,83600,84000,84100,83600,569
20230724,111400,17505669500,84000,84200,84300,84000,360
20230724,111300,17475399900,84200,84100,84200,84000,541
20230724,111200,17429874800,84100,84300,84300,84000,754
20230724,111100,17366440700,84300,84200,84400,83400,1442
20230724,111000,17245684600,84200,84400,84400,84000,1243
20230724,110900,17141005100,84500,84600,84700,84400,517
20230724,110800,17097259600,84400,84300,84700,84300,1099
20230724,110700,17004370000,84500,84600,84700,84100,1834
20230724,110600,16849552200,84700,85000,85100,84600,1210
20230724,110500,16746851400,85000,85300,85400,85000,1362
20230724,110400,16630691700,85300,85000,85400,85000,2968
20230724,110300,16377501200,85200,85000,85300,84900,2520
20230724,110200,16162910200,84900,85000,85200,84700,2313
20230724,110100,15966265300,84900,85100,85400,84900,2478
20230724,110000,15755142800,85200,84900,85200,84900,3609
20230724,105900,15448239700,84900,84800,84900,84600,2318
20230724,105800,15251758300,84800,85000,85000,84600,2594
20230724,105700,15031456900,85000,84900,85000,84700,7833
20230724,105600,14366564200,84900,84700,84900,84700,5976
20230724,105500,13859560100,84600,84700,84900,84400,6906
20230724,105400,13274374300,84700,84500,84700,84400,5329
20230724,105300,12823672900,84500,83900,84500,83800,6444
20230724,105200,12281735500,83900,83700,84000,83700,1826
20230724,105100,12128542100,83700,83600,83900,83600,4718
20230724,105000,11733155400,83500,83500,83700,83500,922
20230724,104900,11656015400,83600,83600,83700,83600,1783
20230724,104800,11506829600,83600,83700,83700,83600,745
20230724,104700,11444474600,83600,83600,83600,83500,2080
20230724,104600,11270616700,83600,83400,83600,83300,2226
20230724,104500,11084832600,83300,83300,83500,83300,2606
20230724,104400,10867518500,83300,83200,83400,83100,2253
20230724,104300,10679906400,83200,83200,83200,83100,632
20230724,104200,10627334300,83200,83200,83200,83100,872
20230724,104100,10554823600,83100,83000,83200,83000,2660
20230724,104000,10333811400,83000,83100,83100,82900,1109
20230724,103900,10241791200,83100,83000,83100,83000,1141
20230724,103800,10147019900,83000,82900,83100,82800,2039
20230724,103700,9977802000,82900,82900,83000,82700,1078
20230724,103600,9888437100,82900,83100,83100,82900,2263
20230724,103500,9700606600,83100,83100,83200,83000,1485
20230724,103400,9577222400,83000,82800,83100,82700,4082
20230724,103300,9238656400,82800,82500,83100,82500,8237
20230724,103200,8556488000,82500,82300,82500,82100,3864
20230724,103100,8238372400,82100,82300,82300,82100,891
20230724,103000,8165096100,82200,81900,82300,81900,11990
20230724,102900,7181190700,81800,81600,81900,81600,1290
20230724,102800,7075772700,81500,81600,81600,81400,63
20230724,102700,7070636700,81600,81300,81600,81300,1147
20230724,102600,6977271200,81400,81000,81400,81000,421
20230724,102500,6943045400,81000,81300,81400,81000,1023
20230724,102400,6860025300,81300,81300,81300,81200,223
20230724,102300,6841910300,81300,81600,81600,81100,985
20230724,102200,6761741700,81500,81700,81700,81500,697
20230724,102100,6704860100,81800,82000,82000,81700,1680
20230724,102000,6567375500,81900,82000,82000,81900,717
20230724,101900,6508602400,82000,81800,82000,81800,1877
20230724,101800,6354875500,81800,81800,81900,81700,1906
20230724,101700,6198816000,81800,81700,81900,81700,1815
20230724,101600,6050384600,81600,81600,81700,81600,631
20230724,101500,5998850700,81700,81700,81700,81600,298
20230724,101400,5974508800,81800,81700,81800,81700,627
20230724,101300,5923251300,81800,81500,81900,81500,2227
20230724,101200,5741231400,81600,81500,81600,81500,568
20230724,101100,5694910200,81500,81600,81600,81500,285
20230724,101000,5671655500,81600,81500,81600,81500,1386
20230724,100900,5558651400,81500,81500,81500,81400,2150
20230724,100800,5383451400,81500,81000,81500,81000,2382
20230724,100700,5189809000,80900,81000,81000,80900,552
20230724,100600,5145097200,81000,81200,81200,81000,244
20230724,100500,5125314300,81200,81100,81300,81100,98
20230724,100400,5117357200,81100,80900,81200,80800,2004
20230724,100300,4954972200,80900,80700,80900,80700,426
20230724,100200,4920556300,80700,80800,80800,80700,406
20230724,100100,4887789900,80800,80700,80800,80700,156
20230724,100000,4875185700,80800,80700,80800,80700,119
20230724,095900,4865576700,80800,80800,80800,80800,24
20230724,095800,4863637500,80700,80700,80700,80700,45
20230724,095700,4860006000,80800,80700,80800,80700,324
20230724,095600,4833859100,80800,81000,81000,80800,132
20230724,095500,4823193200,81000,80600,81000,80600,439
20230724,095400,4787677100,80700,80900,80900,80700,240
20230724,095300,4768291600,80900,81000,81000,80900,345
20230724,095200,4740380500,81000,81000,81100,81000,206
20230724,095100,4723694300,81000,81000,81100,81000,492
20230724,095000,4683824800,81100,81100,81300,81100,521
20230724,094900,4641550600,81300,81000,81300,81000,377
20230724,094800,4610954800,81100,80400,81100,80400,2417
20230724,094700,4415733400,80400,80500,80500,80300,79
20230724,094600,4409379200,80300,80300,80500,80300,211
20230724,094500,4392424400,80200,80500,80500,80200,774
20230724,094400,4330210800,80500,80600,80600,80500,529
20230724,094300,4287604000,80500,80500,80600,80400,238
20230724,094200,4268437900,80500,80200,80600,80200,2751
20230724,094100,4047364200,80200,80100,80200,80100,115
20230724,094000,4038149300,80100,80200,80200,80100,383
20230724,093900,4007455200,80200,80300,80300,80200,171
20230724,093800,3993739800,80300,80300,80300,80200,374
20230724,093700,3963707700,80300,80300,80400,80200,302
20230724,093600,3939457200,80400,80300,80600,80300,233
20230724,093500,3920723900,80700,80700,80700,80300,1032
20230724,093400,3837719200,80700,80500,80700,80400,632
20230724,093300,3786840300,80500,81500,81600,80500,1658
20230724,093200,3652563200,81500,81300,81900,81300,3707
20230724,093100,3349531500,81600,80800,81600,80700,5705
20230724,093000,2886353400,80600,80400,80800,80400,1678
20230724,092900,2751039500,80400,80800,81100,80100,2569
20230724,092800,2543735800,80700,80200,80700,80100,2541
20230724,092700,2339591800,80200,79900,80200,79600,3193
20230724,092600,2084224800,80000,79500,80000,79400,2887
20230724,092500,1853803000,79500,79400,79500,79400,642
20230724,092400,1802790400,79500,79700,79700,79400,176
20230724,092300,1788800400,79500,79500,79600,79300,1418
20230724,092200,1676126800,79500,79400,79700,79200,1390
20230724,092100,1565593200,79200,78600,79300,78600,2659
20230724,092000,1355769200,78700,78700,78700,78500,132
20230724,091900,1345387800,78700,78500,78700,78500,491
20230724,091800,1306793900,78500,78200,78500,78100,632
20230724,091700,1257335900,78200,78100,78200,78000,682
20230724,091600,1204046100,78000,77900,78100,77900,551
20230724,091500,1161080800,77900,77600,77900,77500,205
20230724,091400,1145172600,77600,77600,77600,77500,142
20230724,091300,1134156800,77600,76900,77600,76900,1770
20230724,091200,997512200,76900,77000,77000,76900,241
20230724,091100,978973700,77000,76800,77000,76800,454
20230724,091000,944079800,76800,76800,77100,76800,955
20230724,090900,870709700,76800,76600,77000,76600,690
20230724,090800,817666000,76600,76500,76800,76400,501
20230724,090700,779249200,76500,76800,76900,76400,1409
20230724,090600,671415900,76500,76500,76800,76500,929
20230724,090500,600195500,76500,76500,76900,76400,601
20230724,090400,554109300,76500,76600,76700,76300,1612
20230724,090300,430867800,76600,76700,76900,76500,511
20230724,090200,391702600,76700,76700,77000,76500,1412
20230724,090100,283515700,76700,77300,77400,76700,579
20230724,090000,238916600,77200,78200,78200,77200,3030