KissMeData/034220/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190600,26691491270,13810,13810,13810,13810,98101
20230724,190500,26691491270,13810,13810,13810,13810,0
20230724,190400,26691491270,13810,13810,13810,13810,0
20230724,190300,26691491270,13810,13810,13810,13810,0
20230724,190200,26691491270,13810,13810,13810,13810,0
20230724,190100,26691491270,13810,13810,13810,13810,0
20230724,190000,26691491270,13810,13810,13810,13810,0
20230724,185900,26691491270,13810,13810,13810,13810,0
20230724,185800,26691491270,13810,13810,13810,13810,0
20230724,185700,26691491270,13810,13810,13810,13810,0
20230724,185600,26691491270,13810,13810,13810,13810,0
20230724,185500,26691491270,13810,13810,13810,13810,0
20230724,185400,26691491270,13810,13810,13810,13810,0
20230724,185300,26691491270,13810,13810,13810,13810,0
20230724,185200,26691491270,13810,13810,13810,13810,0
20230724,185100,26691491270,13810,13810,13810,13810,0
20230724,185000,26691491270,13810,13810,13810,13810,0
20230724,184900,26691491270,13810,13810,13810,13810,0
20230724,184800,26691491270,13810,13810,13810,13810,0
20230724,184700,26691491270,13810,13810,13810,13810,0
20230724,184600,26691491270,13810,13810,13810,13810,0
20230724,184500,26691491270,13810,13810,13810,13810,0
20230724,184400,26691491270,13810,13810,13810,13810,0
20230724,184300,26691491270,13810,13810,13810,13810,0
20230724,184200,26691491270,13810,13810,13810,13810,0
20230724,184100,26691491270,13810,13810,13810,13810,0
20230724,184000,26691491270,13810,13810,13810,13810,0
20230724,183900,26691491270,13810,13810,13810,13810,0
20230724,183800,26691491270,13810,13810,13810,13810,0
20230724,183700,26691491270,13810,13810,13810,13810,0
20230724,183600,26691491270,13810,13810,13810,13810,98101
20230724,183500,26691491270,13810,13810,13810,13810,0
20230724,183400,26691491270,13810,13810,13810,13810,0
20230724,183300,26691491270,13810,13810,13810,13810,0
20230724,183200,26691491270,13810,13810,13810,13810,0
20230724,183100,26691491270,13810,13810,13810,13810,0
20230724,183000,26691491270,13810,13810,13810,13810,0
20230724,182900,26691491270,13810,13810,13810,13810,0
20230724,182800,26691491270,13810,13810,13810,13810,0
20230724,182700,26691491270,13810,13810,13810,13810,0
20230724,182600,26691491270,13810,13810,13810,13810,0
20230724,182500,26691491270,13810,13810,13810,13810,0
20230724,182400,26691491270,13810,13810,13810,13810,0
20230724,182300,26691491270,13810,13810,13810,13810,0
20230724,182200,26691491270,13810,13810,13810,13810,0
20230724,182100,26691491270,13810,13810,13810,13810,0
20230724,182000,26691491270,13810,13810,13810,13810,0
20230724,181900,26691491270,13810,13810,13810,13810,0
20230724,181800,26691491270,13810,13810,13810,13810,0
20230724,181700,26691491270,13810,13810,13810,13810,0
20230724,181600,26691491270,13810,13810,13810,13810,0
20230724,181500,26691491270,13810,13810,13810,13810,0
20230724,181400,26691491270,13810,13810,13810,13810,0
20230724,181300,26691491270,13810,13810,13810,13810,0
20230724,181200,26691491270,13810,13810,13810,13810,0
20230724,181100,26691491270,13810,13810,13810,13810,0
20230724,181000,26691491270,13810,13810,13810,13810,0
20230724,180900,26691491270,13810,13810,13810,13810,0
20230724,180800,26691491270,13810,13810,13810,13810,0
20230724,180700,26691491270,13810,13810,13810,13810,0
20230724,180600,26691491270,13810,13810,13810,13810,98101
20230724,180500,26691491270,13810,13810,13810,13810,0
20230724,180400,26691491270,13810,13810,13810,13810,0
20230724,180300,26691491270,13810,13810,13810,13810,0
20230724,180200,26691491270,13810,13810,13810,13810,0
20230724,180100,26691491270,13810,13810,13810,13810,0
20230724,180000,26691491270,13810,13810,13810,13810,0
20230724,175900,26691491270,13810,13810,13810,13810,0
20230724,175800,26691491270,13810,13810,13810,13810,0
20230724,175700,26691491270,13810,13810,13810,13810,0
20230724,175600,26691491270,13810,13810,13810,13810,0
20230724,175500,26691491270,13810,13810,13810,13810,0
20230724,175400,26691491270,13810,13810,13810,13810,0
20230724,175300,26691491270,13810,13810,13810,13810,0
20230724,175200,26691491270,13810,13810,13810,13810,0
20230724,175100,26691491270,13810,13810,13810,13810,0
20230724,175000,26691491270,13810,13810,13810,13810,0
20230724,174900,26691491270,13810,13810,13810,13810,0
20230724,174800,26691491270,13810,13810,13810,13810,0
20230724,174700,26691491270,13810,13810,13810,13810,0
20230724,174600,26691491270,13810,13810,13810,13810,0
20230724,174500,26691491270,13810,13810,13810,13810,0
20230724,174400,26691491270,13810,13810,13810,13810,0
20230724,174300,26691491270,13810,13810,13810,13810,0
20230724,174200,26691491270,13810,13810,13810,13810,0
20230724,174100,26691491270,13810,13810,13810,13810,0
20230724,174000,26691491270,13810,13810,13810,13810,0
20230724,173900,26691491270,13810,13810,13810,13810,0
20230724,173800,26691491270,13810,13810,13810,13810,0
20230724,173700,26691491270,13810,13810,13810,13810,0
20230724,173600,26691491270,13810,13810,13810,13810,98101
20230724,173500,26691491270,13810,13810,13810,13810,0
20230724,173400,26691491270,13810,13810,13810,13810,0
20230724,173300,26691491270,13810,13810,13810,13810,0
20230724,173200,26691491270,13810,13810,13810,13810,0
20230724,173100,26691491270,13810,13810,13810,13810,0
20230724,173000,26691491270,13810,13810,13810,13810,0
20230724,172900,26691491270,13810,13810,13810,13810,0
20230724,172800,26691491270,13810,13810,13810,13810,0
20230724,172700,26691491270,13810,13810,13810,13810,0
20230724,172600,26691491270,13810,13810,13810,13810,0
20230724,172500,26691491270,13810,13810,13810,13810,0
20230724,172400,26691491270,13810,13810,13810,13810,0
20230724,172300,26691491270,13810,13810,13810,13810,0
20230724,172200,26691491270,13810,13810,13810,13810,0
20230724,172100,26691491270,13810,13810,13810,13810,0
20230724,172000,26691491270,13810,13810,13810,13810,0
20230724,171900,26691491270,13810,13810,13810,13810,0
20230724,171800,26691491270,13810,13810,13810,13810,0
20230724,171700,26691491270,13810,13810,13810,13810,0
20230724,171600,26691491270,13810,13810,13810,13810,0
20230724,171500,26691491270,13810,13810,13810,13810,0
20230724,171400,26691491270,13810,13810,13810,13810,0
20230724,171300,26691491270,13810,13810,13810,13810,0
20230724,171200,26691491270,13810,13810,13810,13810,0
20230724,171100,26691491270,13810,13810,13810,13810,0
20230724,171000,26691491270,13810,13810,13810,13810,0
20230724,170900,26691491270,13810,13810,13810,13810,0
20230724,170800,26691491270,13810,13810,13810,13810,0
20230724,170700,26691491270,13810,13810,13810,13810,0
20230724,170600,26691491270,13810,13810,13810,13810,98101
20230724,170500,26691491270,13810,13810,13810,13810,0
20230724,170400,26691491270,13810,13810,13810,13810,0
20230724,170300,26691491270,13810,13810,13810,13810,0
20230724,170200,26691491270,13810,13810,13810,13810,0
20230724,170100,26691491270,13810,13810,13810,13810,0
20230724,170000,26691491270,13810,13810,13810,13810,0
20230724,165900,26691491270,13810,13810,13810,13810,0
20230724,165800,26691491270,13810,13810,13810,13810,0
20230724,165700,26691491270,13810,13810,13810,13810,0
20230724,165600,26691491270,13810,13810,13810,13810,0
20230724,165500,26691491270,13810,13810,13810,13810,0
20230724,165400,26691491270,13810,13810,13810,13810,0
20230724,165300,26691491270,13810,13810,13810,13810,0
20230724,165200,26691491270,13810,13810,13810,13810,0
20230724,165100,26691491270,13810,13810,13810,13810,0
20230724,165000,26691491270,13810,13810,13810,13810,0
20230724,164900,26691491270,13810,13810,13810,13810,0
20230724,164800,26691491270,13810,13810,13810,13810,0
20230724,164700,26691491270,13810,13810,13810,13810,0
20230724,164600,26691491270,13810,13810,13810,13810,0
20230724,164500,26691491270,13810,13810,13810,13810,0
20230724,164400,26691491270,13810,13810,13810,13810,0
20230724,164300,26691491270,13810,13810,13810,13810,0
20230724,164200,26691491270,13810,13810,13810,13810,0
20230724,164100,26691491270,13810,13810,13810,13810,0
20230724,164000,26691491270,13810,13810,13810,13810,0
20230724,163900,26691491270,13810,13810,13810,13810,0
20230724,163800,26691491270,13810,13810,13810,13810,0
20230724,163700,26691491270,13810,13810,13810,13810,0
20230724,163600,26691491270,13810,13810,13810,13810,98101
20230724,163500,26691491270,13810,13810,13810,13810,0
20230724,163400,26691491270,13810,13810,13810,13810,0
20230724,163300,26691491270,13810,13810,13810,13810,0
20230724,163200,26691491270,13810,13810,13810,13810,0
20230724,163100,26691491270,13810,13810,13810,13810,0
20230724,163000,26691491270,13810,13810,13810,13810,0
20230724,162900,26691491270,13810,13810,13810,13810,0
20230724,162800,26691491270,13810,13810,13810,13810,0
20230724,162700,26691491270,13810,13810,13810,13810,0
20230724,162600,26691491270,13810,13810,13810,13810,0
20230724,162500,26691491270,13810,13810,13810,13810,0
20230724,162400,26691491270,13810,13810,13810,13810,0
20230724,162300,26691491270,13810,13810,13810,13810,0
20230724,162200,26691491270,13810,13810,13810,13810,0
20230724,162100,26691491270,13810,13810,13810,13810,0
20230724,162000,26691491270,13810,13810,13810,13810,0
20230724,161900,26691491270,13810,13810,13810,13810,0
20230724,161800,26691491270,13810,13810,13810,13810,0
20230724,161700,26691491270,13810,13810,13810,13810,0
20230724,161600,26691491270,13810,13810,13810,13810,0
20230724,161500,26691491270,13810,13810,13810,13810,0
20230724,161400,26691491270,13810,13810,13810,13810,0
20230724,161300,26691491270,13810,13810,13810,13810,0
20230724,161200,26691491270,13810,13810,13810,13810,0
20230724,161100,26691491270,13810,13810,13810,13810,0
20230724,161000,26691491270,13810,13810,13810,13810,0
20230724,160900,26691491270,13810,13810,13810,13810,0
20230724,160800,26691491270,13810,13810,13810,13810,0
20230724,160700,26691491270,13810,13810,13810,13810,0
20230724,160600,26691491270,13810,13810,13810,13810,98101
20230724,160500,26691491270,13810,13810,13810,13810,0
20230724,160400,26691491270,13810,13810,13810,13810,0
20230724,160300,26691491270,13810,13810,13810,13810,0
20230724,160200,26691491270,13810,13810,13810,13810,0
20230724,160100,26691491270,13810,13810,13810,13810,0
20230724,160000,26691491270,13810,13810,13810,13810,0
20230724,155900,26691491270,13810,13810,13810,13810,0
20230724,155800,26691491270,13810,13810,13810,13810,0
20230724,155700,26691491270,13810,13810,13810,13810,0
20230724,155600,26691491270,13810,13810,13810,13810,0
20230724,155500,26691491270,13810,13810,13810,13810,0
20230724,155400,26691491270,13810,13810,13810,13810,0
20230724,155300,26691491270,13810,13810,13810,13810,0
20230724,155200,26691491270,13810,13810,13810,13810,0
20230724,155100,26691491270,13810,13810,13810,13810,0
20230724,155000,26691491270,13810,13810,13810,13810,0
20230724,154900,26691491270,13810,13810,13810,13810,0
20230724,154800,26691491270,13810,13810,13810,13810,0
20230724,154700,26691491270,13810,13810,13810,13810,0
20230724,154600,26691491270,13810,13810,13810,13810,0
20230724,154500,26691491270,13810,13810,13810,13810,0
20230724,154400,26691491270,13810,13810,13810,13810,0
20230724,154300,26691491270,13810,13810,13810,13810,0
20230724,154200,26691491270,13810,13810,13810,13810,0
20230724,154100,26691491270,13810,13810,13810,13810,0
20230724,154000,26691491270,13810,13810,13810,13810,0
20230724,153900,26691491270,13810,13810,13810,13810,0
20230724,153800,26691491270,13810,13810,13810,13810,0
20230724,153700,26691491270,13810,13810,13810,13810,0
20230724,153600,26691491270,13810,13810,13810,13810,98101
20230724,153500,26691491270,13810,13810,13810,13810,0
20230724,153400,26691491270,13810,13810,13810,13810,0
20230724,153300,26691491270,13810,13810,13810,13810,0
20230724,153200,26691491270,13810,13810,13810,13810,0
20230724,153100,26691491270,13810,13810,13810,13810,0
20230724,153000,26691491270,13810,13810,13810,13810,98101
20230724,152900,25336716460,13820,13820,13820,13820,0
20230724,152800,25336716460,13820,13820,13820,13820,0
20230724,152700,25336716460,13820,13820,13820,13820,0
20230724,152600,25336716460,13820,13820,13820,13820,0
20230724,152500,25336716460,13820,13820,13820,13820,0
20230724,152400,25336716460,13820,13820,13820,13820,0
20230724,152300,25336716460,13820,13820,13820,13820,0
20230724,152200,25336716460,13820,13820,13820,13820,0
20230724,152100,25336716460,13820,13820,13820,13820,0
20230724,152000,25336716460,13820,13820,13820,13820,0
20230724,151900,25336716460,13820,13800,13820,13780,11973
20230724,151800,25171536640,13810,13830,13830,13800,6868
20230724,151700,25076672840,13820,13840,13840,13820,17900
20230724,151600,24829139850,13840,13840,13840,13830,3358
20230724,151500,24782682520,13840,13830,13840,13830,4040
20230724,151400,24726783260,13830,13840,13840,13830,2353
20230724,151300,24694222210,13840,13840,13840,13830,3984
20230724,151200,24639111100,13830,13840,13840,13830,11045
20230724,151100,24486260760,13830,13840,13840,13830,2657
20230724,151000,24449494360,13840,13830,13850,13830,21233
20230724,150900,24155662180,13830,13830,13840,13830,4090
20230724,150800,24099091690,13830,13840,13840,13830,1619
20230724,150700,24076698070,13840,13840,13840,13830,3771
20230724,150600,24024541860,13840,13850,13850,13830,14394
20230724,150500,23825343490,13850,13850,13850,13840,3179
20230724,150400,23781324530,13850,13840,13850,13840,2535
20230724,150300,23746225360,13840,13850,13850,13840,2170
20230724,150200,23716181520,13850,13840,13850,13840,2293
20230724,150100,23684426540,13850,13850,13850,13840,1520
20230724,150000,23663375160,13850,13840,13850,13840,2912
20230724,145900,23623046800,13850,13850,13850,13840,1337
20230724,145800,23604534410,13850,13850,13850,13840,2963
20230724,145700,23563512350,13850,13850,13850,13840,1446
20230724,145600,23543487100,13850,13850,13850,13840,1035
20230724,145500,23529154920,13840,13840,13850,13840,1134
20230724,145400,23513452210,13840,13850,13850,13840,1626
20230724,145300,23490935580,13850,13840,13850,13840,12931
20230724,145200,23311853920,13850,13840,13850,13840,1390
20230724,145100,23292612930,13840,13850,13850,13840,2550
20230724,145000,23257311640,13850,13840,13850,13840,3504
20230724,144900,23208813720,13850,13850,13850,13840,2748
20230724,144800,23170763020,13850,13840,13850,13840,614
20230724,144700,23162260110,13840,13850,13850,13840,1786
20230724,144600,23137537250,13850,13840,13850,13840,931
20230724,144500,23124648080,13850,13850,13850,13840,1259
20230724,144400,23107214520,13850,13850,13860,13840,2570
20230724,144300,23071623300,13850,13850,13850,13840,5482
20230724,144200,22995700320,13840,13810,13840,13810,27707
20230724,144100,22612543100,13820,13820,13820,13810,899
20230724,144000,22600123570,13820,13820,13820,13810,983
20230724,143900,22586542270,13810,13810,13820,13810,1572
20230724,143800,22564817940,13820,13830,13830,13820,2780
20230724,143700,22526390450,13820,13830,13830,13820,3042
20230724,143600,22484341750,13830,13820,13830,13810,3056
20230724,143500,22442106690,13820,13820,13820,13810,5326
20230724,143400,22368501920,13820,13810,13820,13800,8211
20230724,143300,22255110860,13810,13810,13810,13800,1182
20230724,143200,22238795770,13800,13810,13810,13800,1120
20230724,143100,22223338940,13800,13790,13810,13780,15393
20230724,143000,22011000740,13780,13790,13800,13780,3213
20230724,142900,21966719420,13800,13790,13800,13790,1933
20230724,142800,21940061530,13790,13790,13800,13790,1152
20230724,142700,21924172810,13800,13790,13800,13790,1735
20230724,142600,21900236950,13790,13800,13800,13790,2329
20230724,142500,21868113710,13790,13800,13800,13790,1089
20230724,142400,21853093580,13800,13800,13800,13790,406
20230724,142300,21847490910,13800,13810,13810,13800,2477
20230724,142200,21813304950,13810,13810,13810,13800,900
20230724,142100,21800876170,13800,13810,13810,13800,426
20230724,142000,21794994210,13810,13790,13820,13780,10176
20230724,141900,21654596050,13800,13800,13800,13790,400
20230724,141800,21649079390,13790,13790,13800,13790,1025
20230724,141700,21634944200,13800,13800,13800,13790,1807
20230724,141600,21610020680,13790,13810,13810,13790,1259
20230724,141500,21592648370,13800,13790,13810,13790,3352
20230724,141400,21546386550,13790,13800,13810,13790,3388
20230724,141300,21499618950,13800,13770,13810,13770,12618
20230724,141200,21325584910,13780,13780,13780,13760,8083
20230724,141100,21214304540,13770,13780,13780,13760,3353
20230724,141000,21168127230,13780,13770,13790,13750,8876
20230724,140900,21045937130,13770,13770,13790,13760,4337
20230724,140800,20986219120,13770,13770,13770,13760,3307
20230724,140700,20940706860,13760,13770,13790,13760,4107
20230724,140600,20884142510,13770,13780,13790,13770,2871
20230724,140500,20844584090,13780,13780,13790,13760,6268
20230724,140400,20758225530,13790,13780,13800,13760,4744
20230724,140300,20692857060,13780,13770,13820,13760,16446
20230724,140200,20466066550,13770,13770,13780,13770,3167
20230724,140100,20422450120,13770,13780,13790,13770,4767
20230724,140000,20356767660,13780,13770,13790,13770,7273
20230724,135900,20256564220,13770,13770,13790,13770,4450
20230724,135800,20195261390,13770,13770,13780,13770,3279
20230724,135700,20150107420,13770,13780,13790,13770,3391
20230724,135600,20103391120,13770,13770,13780,13760,3440
20230724,135500,20056034710,13770,13770,13780,13760,5597
20230724,135400,19978999250,13760,13770,13780,13760,3268
20230724,135300,19934008440,13770,13750,13780,13750,7512
20230724,135200,19830572930,13750,13770,13780,13750,7132
20230724,135100,19732409060,13780,13760,13780,13750,4147
20230724,135000,19675323840,13760,13750,13770,13730,5081
20230724,134900,19605435750,13730,13770,13770,13730,5637
20230724,134800,19527952650,13760,13760,13790,13750,4681
20230724,134700,19463483600,13760,13750,13770,13740,18767
20230724,134600,19205366650,13750,13740,13750,13740,2055
20230724,134500,19177127160,13740,13750,13760,13740,3469
20230724,134400,19129432270,13750,13750,13760,13750,3540
20230724,134300,19080755210,13750,13750,13770,13750,4661
20230724,134200,19016631450,13750,13760,13760,13750,10454
20230724,134100,18872810040,13770,13780,13790,13770,5451
20230724,134000,18797692730,13780,13780,13790,13780,2848
20230724,133900,18758442320,13780,13800,13800,13780,3127
20230724,133800,18715316420,13790,13750,13800,13750,15140
20230724,133700,18506779930,13760,13740,13760,13730,4221
20230724,133600,18448729470,13760,13750,13760,13740,4554
20230724,133500,18386110940,13750,13740,13760,13730,1862
20230724,133400,18360509250,13740,13750,13750,13730,4783
20230724,133300,18294771720,13750,13760,13760,13740,3616
20230724,133200,18245063220,13750,13720,13750,13710,22370
20230724,133100,17937966000,13720,13710,13720,13710,2310
20230724,133000,17906294630,13710,13720,13730,13710,8406
20230724,132900,17791022970,13730,13710,13730,13710,3590
20230724,132800,17741759270,13710,13730,13760,13710,29045
20230724,132700,17342932180,13720,13720,13730,13710,7638
20230724,132600,17238148710,13710,13720,13720,13710,1829
20230724,132500,17213063710,13710,13710,13720,13710,3801
20230724,132400,17160929600,13710,13730,13730,13710,6733
20230724,132300,17068568700,13720,13720,13730,13720,2520
20230724,132200,17033989840,13730,13760,13760,13720,22860
20230724,132100,16719822650,13750,13750,13760,13750,1895
20230724,132000,16693765680,13750,13750,13760,13750,596
20230724,131900,16685569050,13760,13760,13760,13750,9858
20230724,131800,16549961670,13750,13750,13760,13750,2771
20230724,131700,16511857630,13750,13750,13760,13750,2144
20230724,131600,16482376500,13750,13750,13760,13750,2849
20230724,131500,16443202320,13760,13770,13770,13750,7907
20230724,131400,16334416010,13770,13760,13770,13760,3140
20230724,131300,16291197400,13760,13760,13770,13760,1865
20230724,131200,16265534600,13770,13760,13770,13760,1532
20230724,131100,16244450890,13760,13780,13780,13760,6945
20230724,131000,16148807560,13780,13770,13780,13770,987
20230724,130900,16135211770,13780,13780,13780,13770,1219
20230724,130800,16118422040,13780,13760,13780,13760,6101
20230724,130700,16034402100,13770,13770,13780,13770,2287
20230724,130600,16002906480,13780,13760,13780,13750,7505
20230724,130500,15899583140,13760,13760,13760,13750,4984
20230724,130400,15831007800,13760,13760,13760,13750,6937
20230724,130300,15735565510,13750,13750,13760,13750,3115
20230724,130200,15692727630,13750,13750,13760,13750,5021
20230724,130100,15623686000,13760,13760,13770,13750,14256
20230724,130000,15427544250,13760,13770,13770,13760,2241
20230724,125900,15396703790,13770,13770,13770,13760,3816
20230724,125800,15344163940,13780,13770,13780,13770,488
20230724,125700,15337441290,13780,13780,13780,13770,2581
20230724,125600,15301885930,13780,13770,13780,13770,832
20230724,125500,15290425700,13780,13770,13780,13770,1012
20230724,125400,15276486300,13780,13780,13780,13770,2374
20230724,125300,15243779030,13780,13760,13780,13760,13771
20230724,125200,15054158620,13770,13760,13770,13760,3527
20230724,125100,15005625630,13760,13760,13770,13760,2267
20230724,125000,14974428030,13770,13760,13770,13760,1544
20230724,124900,14953171560,13770,13760,13770,13760,1513
20230724,124800,14932352180,13760,13770,13770,13760,1305
20230724,124700,14914391860,13770,13760,13770,13760,3009
20230724,124600,14872986830,13770,13770,13770,13760,2108
20230724,124500,14843969130,13760,13770,13770,13760,2649
20230724,124400,14807505820,13770,13770,13780,13760,11028
20230724,124300,14655659160,13770,13770,13780,13770,1395
20230724,124200,14636448790,13770,13780,13780,13770,3712
20230724,124100,14585323290,13770,13770,13780,13770,1491
20230724,124000,14564788440,13770,13780,13780,13770,987
20230724,123900,14551193870,13780,13780,13790,13770,923
20230724,123800,14538481330,13790,13790,13790,13770,1450
20230724,123700,14518500730,13780,13770,13790,13770,2512
20230724,123600,14483890940,13780,13800,13810,13780,7785
20230724,123500,14376575670,13810,13810,13810,13800,584
20230724,123400,14368515750,13800,13800,13810,13790,1494
20230724,123300,14347897140,13800,13790,13810,13790,2337
20230724,123200,14315646690,13800,13780,13800,13780,4468
20230724,123100,14254035720,13780,13800,13800,13780,2230
20230724,123000,14223288540,13800,13800,13800,13790,1764
20230724,122900,14198948010,13790,13790,13790,13780,4537
20230724,122800,14136387120,13790,13790,13790,13780,797
20230724,122700,14125400600,13780,13770,13790,13770,7285
20230724,122600,14025012440,13770,13820,13820,13770,76980
20230724,122500,12962771130,13810,13810,13820,13810,3716
20230724,122400,12911448020,13810,13820,13820,13810,819
20230724,122300,12900136720,13820,13820,13830,13810,13831
20230724,122200,12709000480,13820,13820,13830,13820,4958
20230724,122100,12640469410,13830,13820,13830,13820,414
20230724,122000,12634746220,13830,13830,13830,13820,1411
20230724,121900,12615241220,13830,13820,13830,13820,473
20230724,121800,12608703370,13830,13830,13830,13820,1718
20230724,121700,12584958800,13830,13820,13830,13820,4350
20230724,121600,12524838410,13830,13820,13830,13820,1241
20230724,121500,12507681370,13830,13830,13840,13820,8009
20230724,121400,12396919700,13840,13840,13840,13830,922
20230724,121300,12384161160,13840,13840,13840,13830,1682
20230724,121200,12360894800,13840,13830,13840,13830,3157
20230724,121100,12317207850,13840,13830,13840,13830,6622
20230724,121000,12225578960,13830,13830,13840,13830,2626
20230724,120900,12189261330,13830,13830,13840,13830,1221
20230724,120800,12172369410,13830,13840,13840,13830,801
20230724,120700,12161289980,13830,13840,13840,13830,2247
20230724,120600,12130211870,13840,13830,13840,13830,270
20230724,120500,12126477550,13830,13840,13840,13830,3339
20230724,120400,12080293180,13840,13830,13840,13830,1259
20230724,120300,12062875540,13830,13840,13840,13830,1361
20230724,120200,12044051750,13840,13840,13840,13830,1172
20230724,120100,12027833740,13840,13850,13850,13830,3894
20230724,120000,11973941300,13850,13840,13850,13830,7241
20230724,115900,11873708360,13840,13840,13840,13830,1861
20230724,115800,11847966440,13830,13830,13840,13830,1132
20230724,115700,11832307680,13840,13830,13840,13830,1509
20230724,115600,11811426680,13830,13840,13840,13830,2565
20230724,115500,11775945750,13830,13830,13840,13830,1053
20230724,115400,11761380950,13840,13840,13840,13830,860
20230724,115300,11749485530,13830,13840,13840,13830,932
20230724,115200,11736594800,13840,13830,13840,13830,1508
20230724,115100,11715737410,13830,13840,13840,13830,6285
20230724,115000,11628768960,13840,13840,13850,13830,740
20230724,114900,11618527880,13840,13840,13840,13840,1140
20230724,114800,11602750280,13840,13840,13850,13840,2688
20230724,114700,11565548270,13840,13840,13850,13840,2825
20230724,114600,11526429380,13840,13850,13850,13840,528
20230724,114500,11519120030,13850,13840,13850,13840,8617
20230724,114400,11399803580,13840,13840,13850,13840,3149
20230724,114300,11356220000,13840,13850,13850,13840,1703
20230724,114200,11332645690,13840,13850,13860,13840,3919
20230724,114100,11278378900,13860,13870,13870,13850,1523
20230724,114000,11257271490,13870,13870,13880,13860,2035
20230724,113900,11229051580,13870,13870,13880,13860,2484
20230724,113800,11194595520,13870,13870,13880,13850,1235
20230724,113700,11177473870,13880,13870,13880,13860,940
20230724,113600,11164438620,13870,13870,13880,13860,621
20230724,113500,11155826980,13870,13870,13880,13860,5036
20230724,113400,11085976920,13860,13880,13890,13860,570
20230724,113300,11078069660,13890,13860,13900,13860,6083
20230724,113200,10993620330,13860,13870,13870,13850,1552
20230724,113100,10972107050,13870,13850,13870,13840,3685
20230724,113000,10921047430,13840,13860,13860,13840,3663
20230724,112900,10870297880,13870,13860,13870,13860,978
20230724,112800,10856740340,13860,13870,13870,13860,1065
20230724,112700,10841977320,13860,13840,13870,13830,17587
20230724,112600,10598492270,13830,13840,13840,13830,7043
20230724,112500,10501087340,13830,13830,13840,13830,3604
20230724,112400,10451237880,13830,13840,13840,13830,1056
20230724,112300,10436632100,13840,13840,13840,13830,3312
20230724,112200,10390798710,13840,13830,13840,13830,1143
20230724,112100,10374990240,13830,13830,13840,13830,3807
20230724,112000,10322339010,13830,13850,13850,13830,3290
20230724,111900,10276823080,13840,13850,13850,13840,3932
20230724,111800,10222403780,13840,13840,13850,13840,1392
20230724,111700,10203137860,13850,13850,13860,13850,3981
20230724,111600,10147991950,13850,13850,13860,13850,3540
20230724,111500,10098960380,13850,13850,13860,13850,1981
20230724,111400,10071522260,13850,13850,13860,13850,2290
20230724,111300,10039797150,13850,13850,13860,13850,1420
20230724,111200,10020127680,13850,13860,13860,13850,3291
20230724,111100,9974544830,13860,13850,13860,13850,4287
20230724,111000,9915136560,13850,13850,13860,13850,2163
20230724,110900,9885172080,13860,13860,13860,13850,1400
20230724,110800,9865778440,13860,13860,13870,13850,3848
20230724,110700,9812443530,13860,13860,13870,13860,930
20230724,110600,9799553180,13860,13870,13870,13860,1787
20230724,110500,9774782040,13860,13860,13870,13860,1126
20230724,110400,9759172060,13860,13860,13870,13860,506
20230724,110300,9752158170,13870,13860,13870,13850,3491
20230724,110200,9703776020,13860,13850,13860,13850,4003
20230724,110100,9648303480,13850,13840,13860,13840,11005
20230724,110000,9495888460,13840,13850,13850,13840,7667
20230724,105900,9389768560,13850,13850,13850,13840,2798
20230724,105800,9351028420,13850,13860,13860,13850,30167
20230724,105700,8933210030,13850,13860,13870,13850,5774
20230724,105600,8853191300,13860,13860,13870,13860,2920
20230724,105500,8812717100,13860,13860,13870,13860,1198
20230724,105400,8796112710,13860,13870,13870,13860,7847
20230724,105300,8687331180,13870,13870,13870,13860,11289
20230724,105200,8530771940,13880,13880,13880,13870,1789
20230724,105100,8505952330,13880,13880,13880,13870,906
20230724,105000,8493379160,13880,13880,13880,13870,1073
20230724,104900,8478486770,13880,13910,13910,13880,6073
20230724,104800,8394103880,13910,13910,13910,13900,376
20230724,104700,8388874450,13900,13900,13910,13900,2188
20230724,104600,8358446690,13900,13900,13910,13900,948
20230724,104500,8345269080,13900,13910,13910,13900,1484
20230724,104400,8324631080,13920,13890,13920,13890,8490
20230724,104300,8206645310,13890,13870,13890,13860,7277
20230724,104200,8105657900,13870,13880,13880,13870,3727
20230724,104100,8053939050,13880,13880,13890,13870,5567
20230724,104000,7976673660,13880,13890,13890,13880,2272
20230724,103900,7945124080,13880,13880,13890,13880,2595
20230724,103800,7909105310,13880,13900,13900,13880,1219
20230724,103700,7892174850,13890,13910,13920,13890,6526
20230724,103600,7801414480,13920,13910,13920,13910,1458
20230724,103500,7781128160,13910,13920,13920,13910,1751
20230724,103400,7756763600,13910,13910,13920,13910,4733
20230724,103300,7690920870,13910,13900,13910,13890,2046
20230724,103200,7662480510,13900,13900,13900,13890,644
20230724,103100,7653533460,13900,13870,13900,13870,17292
20230724,103000,7413403030,13870,13860,13870,13860,1355
20230724,102900,7394616600,13870,13870,13870,13860,2109
20230724,102800,7365375150,13870,13860,13870,13850,5177
20230724,102700,7293619760,13860,13850,13860,13850,2582
20230724,102600,7257853540,13860,13860,13860,13850,2291
20230724,102500,7226121500,13860,13850,13860,13850,1936
20230724,102400,7199302060,13860,13860,13870,13850,4784
20230724,102300,7133004820,13860,13860,13870,13860,2736
20230724,102200,7095083800,13870,13880,13880,13860,6564
20230724,102100,7004069660,13880,13880,13880,13870,1301
20230724,102000,6986015570,13890,13880,13890,13880,2223
20230724,101900,6955153800,13880,13900,13910,13880,2128
20230724,101800,6925595760,13900,13900,13910,13900,1315
20230724,101700,6907316750,13900,13900,13910,13900,2191
20230724,101600,6876858990,13910,13920,13920,13900,2187
20230724,101500,6846437280,13920,13930,13930,13920,2656
20230724,101400,6809462130,13930,13930,13930,13920,2052
20230724,101300,6780894950,13930,13920,13940,13920,6927
20230724,101200,6684453040,13910,13900,13920,13900,4219
20230724,101100,6625765340,13910,13900,13910,13900,416
20230724,101000,6619982060,13910,13900,13910,13900,550
20230724,100900,6612334840,13900,13900,13910,13900,741
20230724,100800,6602031810,13900,13890,13910,13890,11406
20230724,100700,6443484090,13890,13880,13890,13860,5555
20230724,100600,6366397700,13870,13870,13880,13860,17363
20230724,100500,6125665010,13870,13870,13880,13870,2077
20230724,100400,6096856150,13880,13880,13880,13870,2677
20230724,100300,6059721990,13870,13870,13880,13870,2919
20230724,100200,6019230450,13880,13880,13880,13870,2478
20230724,100100,5984850760,13880,13880,13880,13870,879
20230724,100000,5972657980,13870,13880,13880,13870,1126
20230724,095900,5957036420,13870,13880,13880,13870,2322
20230724,095800,5924810590,13880,13880,13890,13870,4173
20230724,095700,5866897650,13880,13880,13880,13870,903
20230724,095600,5854371440,13880,13880,13880,13870,498
20230724,095500,5847462030,13870,13860,13880,13860,6317
20230724,095400,5759864860,13860,13870,13880,13860,14283
20230724,095300,5561770180,13870,13890,13890,13870,19086
20230724,095200,5296876750,13880,13880,13890,13880,1833
20230724,095100,5271431990,13880,13900,13900,13880,5832
20230724,095000,5190435360,13890,13910,13910,13890,5373
20230724,094900,5115759640,13900,13910,13910,13900,7820
20230724,094800,5007057510,13920,13920,13920,13900,6853
20230724,094700,4911730030,13920,13920,13930,13910,1889
20230724,094600,4885436910,13920,13910,13920,13900,6134
20230724,094500,4800123500,13910,13910,13910,13900,1308
20230724,094400,4781936560,13910,13910,13910,13900,6680
20230724,094300,4689065680,13900,13910,13910,13900,2386
20230724,094200,4655879530,13910,13900,13910,13900,2870
20230724,094100,4615961630,13900,13910,13920,13900,2959
20230724,094000,4574797280,13910,13910,13920,13910,1753
20230724,093900,4550413000,13920,13950,13950,13910,3333
20230724,093800,4504010390,13930,13960,13970,13930,7563
20230724,093700,4398489400,13960,13960,13990,13950,5806
20230724,093600,4317418530,13960,13960,13960,13950,1955
20230724,093500,4290131500,13960,13950,13960,13950,1678
20230724,093400,4266723160,13950,13970,13980,13950,3194
20230724,093300,4222119480,13970,13990,14000,13970,2158
20230724,093200,4191941260,13990,13950,13990,13950,11303
20230724,093100,4034014550,13950,13920,13950,13900,14393
20230724,093000,3833583680,13920,13920,13920,13900,5142
20230724,092900,3762069570,13910,13920,13920,13910,1994
20230724,092800,3734332150,13920,13920,13920,13910,3515
20230724,092700,3685435010,13910,13920,13920,13910,3235
20230724,092600,3640423730,13920,13930,13930,13920,5351
20230724,092500,3565929140,13920,13910,13940,13910,7937
20230724,092400,3455402120,13920,13920,13920,13910,1066
20230724,092300,3440572530,13910,13910,13930,13910,3583
20230724,092200,3390704340,13930,13910,13930,13900,2899
20230724,092100,3350382090,13890,13920,13940,13890,4494
20230724,092000,3287892160,13930,13900,13940,13890,9063
20230724,091900,3161771080,13880,13900,13910,13880,7907
20230724,091800,3051898030,13900,13900,13900,13890,4311
20230724,091700,2992001590,13910,13900,13910,13880,8944
20230724,091600,2867690940,13900,13890,13900,13880,7915
20230724,091500,2757774150,13890,13890,13890,13880,3169
20230724,091400,2713767140,13890,13890,13890,13880,8295
20230724,091300,2598610710,13890,13890,13900,13880,4763
20230724,091200,2532458140,13890,13900,13900,13880,3581
20230724,091100,2482711990,13900,13860,13900,13850,22369
20230724,091000,2172181020,13850,13860,13870,13850,11408
20230724,090900,2014070110,13860,13880,13880,13850,11148
20230724,090800,1859478250,13870,13870,13870,13850,20540
20230724,090700,1574771290,13870,13890,13900,13870,11793
20230724,090600,1411058360,13890,13910,13920,13890,14458
20230724,090500,1210025040,13910,13910,13910,13900,15907
20230724,090400,988820640,13900,13910,13920,13900,11346
20230724,090300,831031700,13920,13940,13950,13910,10494
20230724,090200,684871760,13940,13960,13970,13940,12235
20230724,090100,514102730,13970,14020,14040,13960,17707
20230724,090000,266130300,14040,14080,14080,14020,18663