KissMeData/089970/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194000,7626774300,18710,18710,18710,18710,5662
20230724,193900,7626774300,18710,18710,18710,18710,0
20230724,193800,7626774300,18710,18710,18710,18710,0
20230724,193700,7626774300,18710,18710,18710,18710,0
20230724,193600,7626774300,18710,18710,18710,18710,0
20230724,193500,7626774300,18710,18710,18710,18710,0
20230724,193400,7626774300,18710,18710,18710,18710,0
20230724,193300,7626774300,18710,18710,18710,18710,0
20230724,193200,7626774300,18710,18710,18710,18710,0
20230724,193100,7626774300,18710,18710,18710,18710,0
20230724,193000,7626774300,18710,18710,18710,18710,0
20230724,192900,7626774300,18710,18710,18710,18710,0
20230724,192800,7626774300,18710,18710,18710,18710,0
20230724,192700,7626774300,18710,18710,18710,18710,0
20230724,192600,7626774300,18710,18710,18710,18710,0
20230724,192500,7626774300,18710,18710,18710,18710,0
20230724,192400,7626774300,18710,18710,18710,18710,0
20230724,192300,7626774300,18710,18710,18710,18710,0
20230724,192200,7626774300,18710,18710,18710,18710,0
20230724,192100,7626774300,18710,18710,18710,18710,0
20230724,192000,7626774300,18710,18710,18710,18710,0
20230724,191900,7626774300,18710,18710,18710,18710,0
20230724,191800,7626774300,18710,18710,18710,18710,0
20230724,191700,7626774300,18710,18710,18710,18710,0
20230724,191600,7626774300,18710,18710,18710,18710,0
20230724,191500,7626774300,18710,18710,18710,18710,0
20230724,191400,7626774300,18710,18710,18710,18710,0
20230724,191300,7626774300,18710,18710,18710,18710,0
20230724,191200,7626774300,18710,18710,18710,18710,0
20230724,191100,7626774300,18710,18710,18710,18710,0
20230724,191000,7626774300,18710,18710,18710,18710,5662
20230724,190900,7626774300,18710,18710,18710,18710,0
20230724,190800,7626774300,18710,18710,18710,18710,0
20230724,190700,7626774300,18710,18710,18710,18710,0
20230724,190600,7626774300,18710,18710,18710,18710,0
20230724,190500,7626774300,18710,18710,18710,18710,0
20230724,190400,7626774300,18710,18710,18710,18710,0
20230724,190300,7626774300,18710,18710,18710,18710,0
20230724,190200,7626774300,18710,18710,18710,18710,0
20230724,190100,7626774300,18710,18710,18710,18710,0
20230724,190000,7626774300,18710,18710,18710,18710,0
20230724,185900,7626774300,18710,18710,18710,18710,0
20230724,185800,7626774300,18710,18710,18710,18710,0
20230724,185700,7626774300,18710,18710,18710,18710,0
20230724,185600,7626774300,18710,18710,18710,18710,0
20230724,185500,7626774300,18710,18710,18710,18710,0
20230724,185400,7626774300,18710,18710,18710,18710,0
20230724,185300,7626774300,18710,18710,18710,18710,0
20230724,185200,7626774300,18710,18710,18710,18710,0
20230724,185100,7626774300,18710,18710,18710,18710,0
20230724,185000,7626774300,18710,18710,18710,18710,0
20230724,184900,7626774300,18710,18710,18710,18710,0
20230724,184800,7626774300,18710,18710,18710,18710,0
20230724,184700,7626774300,18710,18710,18710,18710,0
20230724,184600,7626774300,18710,18710,18710,18710,0
20230724,184500,7626774300,18710,18710,18710,18710,0
20230724,184400,7626774300,18710,18710,18710,18710,0
20230724,184300,7626774300,18710,18710,18710,18710,0
20230724,184200,7626774300,18710,18710,18710,18710,0
20230724,184100,7626774300,18710,18710,18710,18710,0
20230724,184000,7626774300,18710,18710,18710,18710,5662
20230724,183900,7626774300,18710,18710,18710,18710,0
20230724,183800,7626774300,18710,18710,18710,18710,0
20230724,183700,7626774300,18710,18710,18710,18710,0
20230724,183600,7626774300,18710,18710,18710,18710,0
20230724,183500,7626774300,18710,18710,18710,18710,0
20230724,183400,7626774300,18710,18710,18710,18710,0
20230724,183300,7626774300,18710,18710,18710,18710,0
20230724,183200,7626774300,18710,18710,18710,18710,0
20230724,183100,7626774300,18710,18710,18710,18710,0
20230724,183000,7626774300,18710,18710,18710,18710,0
20230724,182900,7626774300,18710,18710,18710,18710,0
20230724,182800,7626774300,18710,18710,18710,18710,0
20230724,182700,7626774300,18710,18710,18710,18710,0
20230724,182600,7626774300,18710,18710,18710,18710,0
20230724,182500,7626774300,18710,18710,18710,18710,0
20230724,182400,7626774300,18710,18710,18710,18710,0
20230724,182300,7626774300,18710,18710,18710,18710,0
20230724,182200,7626774300,18710,18710,18710,18710,0
20230724,182100,7626774300,18710,18710,18710,18710,0
20230724,182000,7626774300,18710,18710,18710,18710,0
20230724,181900,7626774300,18710,18710,18710,18710,0
20230724,181800,7626774300,18710,18710,18710,18710,0
20230724,181700,7626774300,18710,18710,18710,18710,0
20230724,181600,7626774300,18710,18710,18710,18710,0
20230724,181500,7626774300,18710,18710,18710,18710,0
20230724,181400,7626774300,18710,18710,18710,18710,0
20230724,181300,7626774300,18710,18710,18710,18710,0
20230724,181200,7626774300,18710,18710,18710,18710,0
20230724,181100,7626774300,18710,18710,18710,18710,0
20230724,181000,7626774300,18710,18710,18710,18710,5662
20230724,180900,7626774300,18710,18710,18710,18710,0
20230724,180800,7626774300,18710,18710,18710,18710,0
20230724,180700,7626774300,18710,18710,18710,18710,0
20230724,180600,7626774300,18710,18710,18710,18710,0
20230724,180500,7626774300,18710,18710,18710,18710,0
20230724,180400,7626774300,18710,18710,18710,18710,0
20230724,180300,7626774300,18710,18710,18710,18710,0
20230724,180200,7626774300,18710,18710,18710,18710,0
20230724,180100,7626774300,18710,18710,18710,18710,0
20230724,180000,7626774300,18710,18710,18710,18710,0
20230724,175900,7626774300,18710,18710,18710,18710,0
20230724,175800,7626774300,18710,18710,18710,18710,0
20230724,175700,7626774300,18710,18710,18710,18710,0
20230724,175600,7626774300,18710,18710,18710,18710,0
20230724,175500,7626774300,18710,18710,18710,18710,0
20230724,175400,7626774300,18710,18710,18710,18710,0
20230724,175300,7626774300,18710,18710,18710,18710,0
20230724,175200,7626774300,18710,18710,18710,18710,0
20230724,175100,7626774300,18710,18710,18710,18710,0
20230724,175000,7626774300,18710,18710,18710,18710,0
20230724,174900,7626774300,18710,18710,18710,18710,0
20230724,174800,7626774300,18710,18710,18710,18710,0
20230724,174700,7626774300,18710,18710,18710,18710,0
20230724,174600,7626774300,18710,18710,18710,18710,0
20230724,174500,7626774300,18710,18710,18710,18710,0
20230724,174400,7626774300,18710,18710,18710,18710,0
20230724,174300,7626774300,18710,18710,18710,18710,0
20230724,174200,7626774300,18710,18710,18710,18710,0
20230724,174100,7626774300,18710,18710,18710,18710,0
20230724,174000,7626774300,18710,18710,18710,18710,5662
20230724,173900,7626774300,18710,18710,18710,18710,0
20230724,173800,7626774300,18710,18710,18710,18710,0
20230724,173700,7626774300,18710,18710,18710,18710,0
20230724,173600,7626774300,18710,18710,18710,18710,0
20230724,173500,7626774300,18710,18710,18710,18710,0
20230724,173400,7626774300,18710,18710,18710,18710,0
20230724,173300,7626774300,18710,18710,18710,18710,0
20230724,173200,7626774300,18710,18710,18710,18710,0
20230724,173100,7626774300,18710,18710,18710,18710,0
20230724,173000,7626774300,18710,18710,18710,18710,0
20230724,172900,7626774300,18710,18710,18710,18710,0
20230724,172800,7626774300,18710,18710,18710,18710,0
20230724,172700,7626774300,18710,18710,18710,18710,0
20230724,172600,7626774300,18710,18710,18710,18710,0
20230724,172500,7626774300,18710,18710,18710,18710,0
20230724,172400,7626774300,18710,18710,18710,18710,0
20230724,172300,7626774300,18710,18710,18710,18710,0
20230724,172200,7626774300,18710,18710,18710,18710,0
20230724,172100,7626774300,18710,18710,18710,18710,0
20230724,172000,7626774300,18710,18710,18710,18710,0
20230724,171900,7626774300,18710,18710,18710,18710,0
20230724,171800,7626774300,18710,18710,18710,18710,0
20230724,171700,7626774300,18710,18710,18710,18710,0
20230724,171600,7626774300,18710,18710,18710,18710,0
20230724,171500,7626774300,18710,18710,18710,18710,0
20230724,171400,7626774300,18710,18710,18710,18710,0
20230724,171300,7626774300,18710,18710,18710,18710,0
20230724,171200,7626774300,18710,18710,18710,18710,0
20230724,171100,7626774300,18710,18710,18710,18710,0
20230724,171000,7626774300,18710,18710,18710,18710,5662
20230724,170900,7626774300,18710,18710,18710,18710,0
20230724,170800,7626774300,18710,18710,18710,18710,0
20230724,170700,7626774300,18710,18710,18710,18710,0
20230724,170600,7626774300,18710,18710,18710,18710,0
20230724,170500,7626774300,18710,18710,18710,18710,0
20230724,170400,7626774300,18710,18710,18710,18710,0
20230724,170300,7626774300,18710,18710,18710,18710,0
20230724,170200,7626774300,18710,18710,18710,18710,0
20230724,170100,7626774300,18710,18710,18710,18710,0
20230724,170000,7626774300,18710,18710,18710,18710,0
20230724,165900,7626774300,18710,18710,18710,18710,0
20230724,165800,7626774300,18710,18710,18710,18710,0
20230724,165700,7626774300,18710,18710,18710,18710,0
20230724,165600,7626774300,18710,18710,18710,18710,0
20230724,165500,7626774300,18710,18710,18710,18710,0
20230724,165400,7626774300,18710,18710,18710,18710,0
20230724,165300,7626774300,18710,18710,18710,18710,0
20230724,165200,7626774300,18710,18710,18710,18710,0
20230724,165100,7626774300,18710,18710,18710,18710,0
20230724,165000,7626774300,18710,18710,18710,18710,0
20230724,164900,7626774300,18710,18710,18710,18710,0
20230724,164800,7626774300,18710,18710,18710,18710,0
20230724,164700,7626774300,18710,18710,18710,18710,0
20230724,164600,7626774300,18710,18710,18710,18710,0
20230724,164500,7626774300,18710,18710,18710,18710,0
20230724,164400,7626774300,18710,18710,18710,18710,0
20230724,164300,7626774300,18710,18710,18710,18710,0
20230724,164200,7626774300,18710,18710,18710,18710,0
20230724,164100,7626774300,18710,18710,18710,18710,0
20230724,164000,7626774300,18710,18710,18710,18710,5662
20230724,163900,7626774300,18710,18710,18710,18710,0
20230724,163800,7626774300,18710,18710,18710,18710,0
20230724,163700,7626774300,18710,18710,18710,18710,0
20230724,163600,7626774300,18710,18710,18710,18710,0
20230724,163500,7626774300,18710,18710,18710,18710,0
20230724,163400,7626774300,18710,18710,18710,18710,0
20230724,163300,7626774300,18710,18710,18710,18710,0
20230724,163200,7626774300,18710,18710,18710,18710,0
20230724,163100,7626774300,18710,18710,18710,18710,0
20230724,163000,7626774300,18710,18710,18710,18710,0
20230724,162900,7626774300,18710,18710,18710,18710,0
20230724,162800,7626774300,18710,18710,18710,18710,0
20230724,162700,7626774300,18710,18710,18710,18710,0
20230724,162600,7626774300,18710,18710,18710,18710,0
20230724,162500,7626774300,18710,18710,18710,18710,0
20230724,162400,7626774300,18710,18710,18710,18710,0
20230724,162300,7626774300,18710,18710,18710,18710,0
20230724,162200,7626774300,18710,18710,18710,18710,0
20230724,162100,7626774300,18710,18710,18710,18710,0
20230724,162000,7626774300,18710,18710,18710,18710,0
20230724,161900,7626774300,18710,18710,18710,18710,0
20230724,161800,7626774300,18710,18710,18710,18710,0
20230724,161700,7626774300,18710,18710,18710,18710,0
20230724,161600,7626774300,18710,18710,18710,18710,0
20230724,161500,7626774300,18710,18710,18710,18710,0
20230724,161400,7626774300,18710,18710,18710,18710,0
20230724,161300,7626774300,18710,18710,18710,18710,0
20230724,161200,7626774300,18710,18710,18710,18710,0
20230724,161100,7626774300,18710,18710,18710,18710,0
20230724,161000,7626774300,18710,18710,18710,18710,5662
20230724,160900,7626774300,18710,18710,18710,18710,0
20230724,160800,7626774300,18710,18710,18710,18710,0
20230724,160700,7626774300,18710,18710,18710,18710,0
20230724,160600,7626774300,18710,18710,18710,18710,0
20230724,160500,7626774300,18710,18710,18710,18710,0
20230724,160400,7626774300,18710,18710,18710,18710,0
20230724,160300,7626774300,18710,18710,18710,18710,0
20230724,160200,7626774300,18710,18710,18710,18710,0
20230724,160100,7626774300,18710,18710,18710,18710,0
20230724,160000,7626774300,18710,18710,18710,18710,0
20230724,155900,7626774300,18710,18710,18710,18710,0
20230724,155800,7626774300,18710,18710,18710,18710,0
20230724,155700,7626774300,18710,18710,18710,18710,0
20230724,155600,7626774300,18710,18710,18710,18710,0
20230724,155500,7626774300,18710,18710,18710,18710,0
20230724,155400,7626774300,18710,18710,18710,18710,0
20230724,155300,7626774300,18710,18710,18710,18710,0
20230724,155200,7626774300,18710,18710,18710,18710,0
20230724,155100,7626774300,18710,18710,18710,18710,0
20230724,155000,7626774300,18710,18710,18710,18710,0
20230724,154900,7626774300,18710,18710,18710,18710,0
20230724,154800,7626774300,18710,18710,18710,18710,0
20230724,154700,7626774300,18710,18710,18710,18710,0
20230724,154600,7626774300,18710,18710,18710,18710,0
20230724,154500,7626774300,18710,18710,18710,18710,0
20230724,154400,7626774300,18710,18710,18710,18710,0
20230724,154300,7626774300,18710,18710,18710,18710,0
20230724,154200,7626774300,18710,18710,18710,18710,0
20230724,154100,7626774300,18710,18710,18710,18710,0
20230724,154000,7626774300,18710,18710,18710,18710,5662
20230724,153900,7626774300,18710,18710,18710,18710,0
20230724,153800,7626774300,18710,18710,18710,18710,0
20230724,153700,7626774300,18710,18710,18710,18710,0
20230724,153600,7626774300,18710,18710,18710,18710,0
20230724,153500,7626774300,18710,18710,18710,18710,0
20230724,153400,7626774300,18710,18710,18710,18710,0
20230724,153300,7626774300,18710,18710,18710,18710,0
20230724,153200,7626774300,18710,18710,18710,18710,0
20230724,153100,7626774300,18710,18710,18710,18710,0
20230724,153000,7626774300,18710,18710,18710,18710,5662
20230724,152900,7520838280,18710,18710,18710,18710,0
20230724,152800,7520838280,18710,18710,18710,18710,0
20230724,152700,7520838280,18710,18710,18710,18710,0
20230724,152600,7520838280,18710,18710,18710,18710,0
20230724,152500,7520838280,18710,18710,18710,18710,0
20230724,152400,7520838280,18710,18710,18710,18710,0
20230724,152300,7520838280,18710,18710,18710,18710,0
20230724,152200,7520838280,18710,18710,18710,18710,0
20230724,152100,7520838280,18710,18710,18710,18710,0
20230724,152000,7520838280,18710,18710,18710,18710,0
20230724,151900,7520838280,18710,18720,18720,18700,1350
20230724,151800,7495587070,18730,18680,18740,18680,780
20230724,151700,7480991590,18680,18670,18680,18670,261
20230724,151600,7476117470,18680,18630,18680,18630,944
20230724,151500,7458488150,18650,18610,18650,18600,6172
20230724,151400,7343637050,18620,18610,18620,18610,168
20230724,151300,7340510540,18620,18620,18620,18600,2512
20230724,151200,7293747210,18620,18620,18620,18600,226
20230724,151100,7289541190,18610,18610,18610,18600,660
20230724,151000,7277263890,18610,18610,18640,18610,200
20230724,150900,7273539420,18650,18630,18650,18600,745
20230724,150800,7259669540,18660,18630,18670,18620,4015
20230724,150700,7184905960,18680,18630,18680,18620,1491
20230724,150600,7157141670,18690,18680,18690,18630,479
20230724,150500,7148215420,18700,18710,18730,18690,2005
20230724,150400,7110720920,18710,18630,18710,18630,1470
20230724,150300,7083264520,18640,18650,18650,18640,153
20230724,150200,7080411280,18660,18720,18730,18660,491
20230724,150100,7071235160,18730,18750,18760,18660,144
20230724,150000,7068539110,18760,18670,18760,18650,3872
20230724,145900,6996089360,18650,18680,18680,18640,1402
20230724,145800,6969923250,18700,18620,18700,18620,573
20230724,145700,6959213560,18610,18610,18620,18610,160
20230724,145600,6956235850,18610,18600,18610,18600,1138
20230724,145500,6935061170,18600,18610,18610,18600,712
20230724,145400,6921815570,18640,18660,18660,18600,707
20230724,145300,6908635370,18630,18620,18640,18620,388
20230724,145200,6901406370,18620,18600,18630,18600,287
20230724,145100,6896065400,18600,18610,18610,18590,807
20230724,145000,6881058850,18600,18640,18640,18600,514
20230724,144900,6871488380,18630,18720,18720,18610,2925
20230724,144800,6816944620,18710,18730,18730,18710,841
20230724,144700,6801202990,18710,18750,18760,18710,2816
20230724,144600,6748406650,18750,18710,18750,18710,1646
20230724,144500,6717582300,18720,18690,18720,18680,1480
20230724,144400,6689910080,18690,18670,18690,18670,946
20230724,144300,6672237990,18700,18690,18710,18670,1339
20230724,144200,6647198380,18700,18680,18700,18670,1644
20230724,144100,6616468770,18690,18660,18690,18660,892
20230724,144000,6599810870,18660,18660,18670,18660,255
20230724,143900,6595052420,18670,18660,18670,18650,1279
20230724,143800,6571182140,18600,18630,18660,18600,1195
20230724,143700,6548911550,18630,18630,18640,18630,370
20230724,143600,6542018440,18650,18660,18670,18650,1419
20230724,143500,6515534030,18660,18630,18660,18630,621
20230724,143400,6503956120,18630,18610,18630,18610,636
20230724,143300,6492114240,18620,18630,18630,18610,276
20230724,143200,6486977020,18620,18660,18660,18620,592
20230724,143100,6475938840,18660,18650,18660,18650,1043
20230724,143000,6456486490,18650,18680,18690,18650,550
20230724,142900,6446218500,18690,18590,18690,18590,3852
20230724,142800,6374425950,18580,18570,18580,18560,1346
20230724,142700,6349431610,18570,18570,18590,18570,426
20230724,142600,6341514820,18560,18570,18590,18560,883
20230724,142500,6325117020,18580,18500,18590,18480,483
20230724,142400,6316142320,18500,18520,18600,18500,6534
20230724,142300,6194788190,18530,18470,18530,18430,1638
20230724,142200,6164497340,18470,18470,18470,18460,152
20230724,142100,6161690040,18470,18480,18490,18430,494
20230724,142000,6152566280,18480,18500,18500,18480,585
20230724,141900,6141749280,18490,18480,18500,18480,856
20230724,141800,6125919900,18470,18440,18480,18440,278
20230724,141700,6120785450,18430,18490,18500,18430,832
20230724,141600,6105401360,18500,18480,18500,18460,2773
20230724,141500,6054114880,18480,18480,18480,18470,667
20230724,141400,6041794230,18470,18480,18480,18470,220
20230724,141300,6037730140,18480,18470,18480,18460,555
20230724,141200,6027474650,18460,18450,18470,18440,572
20230724,141100,6016916150,18450,18430,18450,18430,1171
20230724,141000,5995313060,18440,18440,18440,18420,290
20230724,140900,5989967690,18440,18430,18450,18430,877
20230724,140800,5973790440,18430,18430,18440,18430,365
20230724,140700,5967063220,18430,18430,18430,18370,537
20230724,140600,5957171060,18300,18390,18440,18300,916
20230724,140500,5940339570,18400,18460,18460,18400,835
20230724,140400,5924954410,18460,18470,18470,18440,1160
20230724,140300,5903543560,18470,18420,18470,18410,2227
20230724,140200,5862432900,18420,18370,18420,18350,816
20230724,140100,5847422610,18360,18360,18370,18300,3737
20230724,140000,5778851780,18350,18260,18350,18260,3917
20230724,135900,5707125110,18260,18260,18270,18250,738
20230724,135800,5693646390,18260,18250,18270,18190,1345
20230724,135700,5669080680,18240,18220,18240,18200,1157
20230724,135600,5647997300,18220,18200,18230,18200,503
20230724,135500,5638833770,18200,18170,18220,18170,509
20230724,135400,5629571750,18180,18190,18190,18180,318
20230724,135300,5623787590,18190,18210,18210,18140,542
20230724,135200,5613921680,18220,18210,18220,18200,639
20230724,135100,5602285620,18200,18070,18200,18070,905
20230724,135000,5585853800,18070,18070,18080,18010,443
20230724,134900,5577855240,18130,18120,18130,18070,534
20230724,134800,5568175010,18120,18130,18140,18120,1288
20230724,134700,5544820640,18130,18050,18130,18050,538
20230724,134600,5535082740,18060,17990,18060,17990,6103
20230724,134500,5425223370,17990,17970,18000,17960,2352
20230724,134400,5382893060,17970,17960,17970,17950,65
20230724,134300,5381725470,17970,17900,17980,17900,97
20230724,134200,5379985840,18000,17880,18000,17860,2707
20230724,134100,5331550550,17900,17890,17900,17880,1474
20230724,134000,5305169230,17880,17980,17980,17880,3064
20230724,133900,5250351640,18000,18020,18130,17970,18
20230724,133800,5250027790,18150,18030,18150,17900,4780
20230724,133700,5163869160,18040,18100,18100,18030,716
20230724,133600,5150941440,18100,18080,18100,18080,170
20230724,133500,5147867820,18080,18080,18140,18080,110
20230724,133400,5145878660,18080,18080,18090,18080,158
20230724,133300,5143021440,18100,18140,18140,18100,61
20230724,133200,5141914940,18050,18140,18150,18050,324
20230724,133100,5136034850,18120,18150,18150,18120,511
20230724,133000,5126769710,18150,18200,18200,18150,50
20230724,132900,5125860010,18210,18160,18210,18130,1812
20230724,132800,5092906340,18150,18040,18150,18040,988
20230724,132700,5074995760,18030,18040,18040,18030,136
20230724,132600,5072542450,18030,18030,18030,18030,52
20230724,132500,5071604890,18030,18190,18200,18030,951
20230724,132400,5054386060,18200,18100,18200,18100,1152
20230724,132300,5033484570,18100,18120,18180,18090,3834
20230724,132200,4963799040,18130,18100,18130,18100,982
20230724,132100,4946000320,18100,18080,18120,18070,562
20230724,132000,4935828790,18070,17990,18080,17990,5998
20230724,131900,4827827250,17990,17960,17990,17960,825
20230724,131800,4812992320,17960,17970,17970,17960,147
20230724,131700,4810351300,17970,17980,17980,17970,352
20230724,131600,4804023500,17980,17970,17980,17970,71
20230724,131500,4802747570,17970,17970,17970,17960,148
20230724,131400,4800088160,17980,17970,17980,17970,409
20230724,131300,4792737120,17960,17970,17980,17960,672
20230724,131200,4780662500,17970,17870,17970,17850,1033
20230724,131100,4762174950,17870,17850,17870,17850,219
20230724,131000,4758264840,17840,17840,17850,17830,163
20230724,130900,4755357920,17840,17830,17840,17830,32
20230724,130800,4754787240,17820,17820,17840,17820,382
20230724,130700,4747975560,17810,17770,17810,17760,1157
20230724,130600,4727390510,17760,17740,17760,17740,410
20230724,130500,4720111860,17740,17730,17740,17730,298
20230724,130400,4714826320,17730,17720,17730,17720,292
20230724,130300,4709651630,17720,17700,17740,17700,129
20230724,130200,4707366700,17740,17740,17740,17740,26
20230724,130100,4706905460,17700,17760,17760,17700,327
20230724,130000,4701104000,17700,17690,17700,17690,64
20230724,125900,4699971690,17700,17770,17770,17700,1768
20230724,125800,4668663480,17780,17790,17800,17780,624
20230724,125700,4657562650,17790,17790,17800,17790,164
20230724,125600,4654644540,17780,17790,17790,17780,112
20230724,125500,4652652690,17790,17790,17790,17790,56
20230724,125400,4651656450,17790,17790,17800,17780,154
20230724,125300,4648917120,17780,17770,17790,17770,259
20230724,125200,4644311650,17770,17770,17780,17770,255
20230724,125100,4639780150,17800,17790,17800,17770,199
20230724,125000,4636241630,17790,17790,17800,17790,61
20230724,124900,4635156430,17800,17760,17800,17760,258
20230724,124800,4630571440,17760,17760,17770,17760,63
20230724,124700,4629452500,17770,17770,17800,17760,260
20230724,124600,4624830640,17760,17770,17770,17760,195
20230724,124500,4621366490,17760,17750,17770,17750,712
20230724,124400,4608721820,17730,17770,17770,17730,193
20230724,124300,4605294720,17760,17690,17760,17690,911
20230724,124200,4589156540,17690,17700,17700,17680,221
20230724,124100,4585247640,17700,17640,17700,17640,266
20230724,124000,4580544500,17630,17650,17650,17630,109
20230724,123900,4578622470,17650,17630,17650,17630,90
20230724,123800,4577035220,17630,17630,17630,17620,48
20230724,123700,4576189420,17620,17610,17620,17610,640
20230724,123600,4564918570,17610,17630,17630,17600,1055
20230724,123500,4546340060,17660,17650,17690,17640,245
20230724,123400,4542014760,17650,17640,17650,17630,193
20230724,123300,4538609290,17640,17640,17640,17630,250
20230724,123200,4534199850,17660,17660,17660,17650,566
20230724,123100,4524205350,17680,17650,17680,17650,63
20230724,123000,4523092950,17650,17640,17650,17640,187
20230724,122900,4519794030,17650,17630,17650,17630,169
20230724,122800,4516812510,17650,17710,17710,17650,151
20230724,122700,4514141300,17650,17640,17720,17640,120
20230724,122600,4512021690,17640,17640,17650,17630,401
20230724,122500,4504945500,17640,17630,17640,17620,179
20230724,122400,4501790570,17630,17630,17630,17620,31
20230724,122300,4501244160,17620,17610,17630,17610,128
20230724,122200,4498989100,17610,17610,17610,17610,10
20230724,122100,4498813000,17610,17630,17640,17600,176
20230724,122000,4495712580,17630,17630,17630,17630,83
20230724,121900,4494249290,17640,17640,17640,17640,71
20230724,121800,4492996850,17650,17630,17650,17630,221
20230724,121700,4489099180,17630,17600,17630,17590,109
20230724,121600,4487180340,17600,17600,17600,17600,221
20230724,121500,4483290740,17600,17590,17620,17590,62
20230724,121400,4482199260,17580,17550,17590,17550,110
20230724,121300,4480265200,17540,17540,17540,17540,120
20230724,121200,4478160400,17540,17540,17540,17530,78
20230724,121100,4476792730,17530,17540,17540,17530,79
20230724,121000,4475407510,17540,17530,17540,17530,153
20230724,120900,4472724780,17520,17520,17520,17520,115
20230724,120800,4470709980,17530,17530,17530,17530,35
20230724,120700,4470096430,17530,17510,17530,17510,74
20230724,120600,4468800230,17520,17500,17520,17500,196
20230724,120500,4465368430,17500,17500,17500,17500,33
20230724,120400,4464790930,17500,17540,17540,17500,67
20230724,120300,4463618030,17540,17490,17540,17490,312
20230724,120200,4458155210,17500,17490,17500,17490,173
20230724,120100,4455129260,17480,17480,17480,17480,73
20230724,120000,4453853220,17480,17520,17520,17480,533
20230724,115900,4444530680,17520,17510,17520,17510,101
20230724,115800,4442761720,17530,17510,17530,17510,337
20230724,115700,4436857420,17510,17530,17530,17510,434
20230724,115600,4429254710,17530,17530,17530,17520,88
20230724,115500,4427712510,17520,17530,17530,17520,200
20230724,115400,4424207510,17530,17520,17530,17520,94
20230724,115300,4422559820,17530,17520,17550,17520,65
20230724,115200,4421419720,17520,17520,17530,17520,156
20230724,115100,4418686450,17510,17510,17510,17510,88
20230724,115000,4417145570,17510,17510,17510,17510,186
20230724,114900,4413888710,17550,17540,17550,17540,74
20230724,114800,4412590590,17550,17550,17550,17550,1
20230724,114700,4412573040,17550,17500,17550,17500,115
20230724,114600,4410555290,17500,17530,17550,17500,844
20230724,114500,4395765000,17560,17570,17570,17530,265
20230724,114400,4391115640,17580,17560,17580,17560,313
20230724,114300,4385618840,17560,17580,17580,17560,219
20230724,114200,4381769940,17580,17600,17610,17580,169
20230724,114100,4378797720,17610,17560,17610,17540,351
20230724,114000,4372637440,17610,17610,17620,17610,798
20230724,113900,4358584410,17610,17560,17610,17550,1378
20230724,113800,4334330470,17550,17560,17560,17540,133
20230724,113700,4331996150,17560,17560,17560,17560,177
20230724,113600,4328888030,17560,17560,17560,17560,26
20230724,113500,4328431470,17550,17540,17560,17540,104
20230724,113400,4326606440,17540,17530,17540,17530,214
20230724,113300,4322854780,17530,17530,17530,17530,115
20230724,113200,4320838830,17530,17540,17540,17530,124
20230724,113100,4318664750,17550,17530,17550,17530,164
20230724,113000,4315789030,17530,17540,17540,17530,34
20230724,112900,4315192910,17550,17560,17560,17550,68
20230724,112800,4313999170,17550,17550,17550,17550,24
20230724,112700,4313577970,17510,17510,17530,17510,175
20230724,112600,4310512750,17510,17510,17510,17500,135
20230724,112500,4308149970,17510,17530,17530,17510,600
20230724,112400,4297643210,17530,17550,17550,17530,157
20230724,112300,4294888940,17540,17500,17540,17500,323
20230724,112200,4289225920,17500,17500,17500,17500,188
20230724,112100,4285935920,17510,17530,17530,17510,166
20230724,112000,4283028460,17540,17550,17550,17540,55
20230724,111900,4282063750,17550,17560,17570,17550,518
20230724,111800,4272965460,17540,17520,17540,17510,68
20230724,111700,4271773350,17510,17510,17510,17500,145
20230724,111600,4269235090,17500,17510,17520,17500,267
20230724,111500,4264561370,17510,17500,17520,17500,274
20230724,111400,4259765060,17500,17520,17520,17500,110
20230724,111300,4257838660,17530,17510,17530,17500,137
20230724,111200,4255439930,17510,17500,17510,17500,124
20230724,111100,4253269800,17510,17490,17510,17490,129
20230724,111000,4251011640,17480,17510,17510,17480,135
20230724,110900,4248649470,17510,17480,17510,17480,4
20230724,110800,4248579520,17480,17530,17530,17470,165
20230724,110700,4245695780,17480,17440,17480,17440,130
20230724,110600,4243426070,17480,17430,17480,17420,115
20230724,110500,4241421860,17530,17410,17530,17410,516
20230724,110400,4232429790,17420,17400,17420,17400,106
20230724,110300,4230585270,17400,17410,17420,17400,956
20230724,110200,4213942920,17410,17410,17410,17400,36
20230724,110100,4213316190,17400,17440,17440,17400,2056
20230724,110000,4177488990,17430,17440,17440,17430,193
20230724,105900,4174123510,17440,17440,17440,17440,148
20230724,105800,4171542390,17420,17430,17430,17420,106
20230724,105700,4169695810,17420,17400,17460,17400,754
20230724,105600,4156576010,17390,17440,17450,17390,1115
20230724,105500,4137166390,17440,17440,17440,17400,971
20230724,105400,4120247990,17440,17460,17460,17440,486
20230724,105300,4111766060,17470,17480,17480,17460,145
20230724,105200,4109232830,17470,17540,17540,17470,1919
20230724,105100,4075688990,17490,17550,17550,17490,334
20230724,105000,4069846610,17510,17500,17530,17470,2071
20230724,104900,4033622120,17520,17510,17530,17470,2110
20230724,104800,3996659450,17510,17450,17510,17450,345
20230724,104700,3990633680,17450,17440,17460,17440,95
20230724,104600,3988976270,17440,17420,17440,17410,164
20230724,104500,3986119780,17430,17400,17430,17400,310
20230724,104400,3980724390,17410,17440,17440,17410,932
20230724,104300,3964487240,17440,17490,17490,17430,3359
20230724,104200,3905825080,17480,17500,17530,17480,105
20230724,104100,3903988250,17500,17520,17530,17500,786
20230724,104000,3890220500,17520,17520,17540,17520,507
20230724,103900,3881335820,17500,17440,17500,17440,1827
20230724,103800,3849443330,17440,17450,17450,17430,74
20230724,103700,3848153190,17450,17460,17460,17430,189
20230724,103600,3844855760,17430,17380,17430,17380,334
20230724,103500,3839036050,17370,17420,17420,17370,2364
20230724,103400,3797928870,17400,17400,17410,17390,597
20230724,103300,3787541320,17400,17440,17470,17400,3397
20230724,103200,3728384550,17430,17490,17500,17430,5430
20230724,103100,3633529650,17480,17500,17500,17480,130
20230724,103000,3631255720,17500,17480,17500,17480,477
20230724,102900,3622916740,17480,17520,17520,17480,1373
20230724,102800,3598896530,17550,17550,17550,17500,375
20230724,102700,3592318930,17500,17500,17500,17500,1000
20230724,102600,3574818930,17500,17520,17580,17500,1310
20230724,102500,3551869010,17520,17520,17520,17500,9783
20230724,102400,3380637960,17510,17530,17580,17510,641
20230724,102300,3369397410,17540,17600,17600,17540,2858
20230724,102200,3319186010,17650,17600,17650,17600,38
20230724,102100,3318515410,17590,17590,17600,17590,459
20230724,102000,3310437460,17590,17560,17590,17550,170
20230724,101900,3307452600,17560,17550,17560,17550,289
20230724,101800,3302380200,17560,17560,17560,17550,252
20230724,101700,3297956880,17580,17640,17640,17550,4337
20230724,101600,3221635090,17640,17620,17640,17620,576
20230724,101500,3211483080,17620,17630,17630,17620,629
20230724,101400,3200399570,17630,17670,17670,17630,1074
20230724,101300,3181447630,17700,17690,17700,17670,763
20230724,101200,3167957370,17690,17700,17700,17690,296
20230724,101100,3162720960,17700,17690,17710,17680,1021
20230724,101000,3144650270,17700,17700,17700,17700,94
20230724,100900,3142986470,17700,17740,17740,17700,927
20230724,100800,3126562420,17740,17760,17760,17740,298
20230724,100700,3121272660,17740,17760,17760,17740,190
20230724,100600,3117901020,17760,17790,17790,17700,86
20230724,100500,3116372980,17730,17650,17800,17650,88
20230724,100400,3114816890,17660,17660,17670,17650,133
20230724,100300,3112468570,17650,17630,17650,17630,160
20230724,100200,3109646890,17620,17620,17630,17610,777
20230724,100100,3095954650,17630,17610,17630,17610,435
20230724,100000,3088289470,17620,17660,17660,17570,123
20230724,095900,3086122530,17570,17590,17670,17570,1077
20230724,095800,3067130570,17600,17690,17700,17600,576
20230724,095700,3056953970,17690,17700,17830,17690,709
20230724,095600,3044386130,17680,17550,17680,17550,1848
20230724,095500,3011761830,17550,17500,17630,17300,6636
20230724,095400,2896138540,17490,17610,17700,17490,7379
20230724,095300,2766859070,17610,17610,17700,17550,4107
20230724,095200,2694506930,17600,17690,17690,17600,4095
20230724,095100,2622253290,17700,17730,17740,17700,3534
20230724,095000,2559656970,17730,17760,17760,17730,5775
20230724,094900,2457199990,17770,17770,17780,17760,2599
20230724,094800,2411023600,17770,17840,17840,17770,2567
20230724,094700,2365341540,17800,17860,17870,17800,4441
20230724,094600,2286174720,17870,17900,17910,17870,1968
20230724,094500,2250977700,17910,17880,17910,17880,207
20230724,094400,2247273910,17870,17920,17920,17860,3384
20230724,094300,2186723470,17920,17930,17990,17920,2175
20230724,094200,2147737310,17920,17950,18000,17920,1296
20230724,094100,2124483440,17950,17930,17950,17930,926
20230724,094000,2107876180,17930,17950,17950,17930,234
20230724,093900,2103677230,17950,17970,17970,17950,661
20230724,093800,2091805350,17980,17990,18000,17960,843
20230724,093700,2076642440,17990,18040,18040,17950,2274
20230724,093600,2035731070,18050,18070,18080,18050,1378
20230724,093500,2010839860,18060,18080,18100,18060,560
20230724,093400,2000711850,18080,18080,18100,18060,552
20230724,093300,1990732130,18090,18160,18160,18070,926
20230724,093200,1973949230,18160,18200,18270,18090,1364
20230724,093100,1949114860,18200,18010,18200,17950,1992
20230724,093000,1913116360,18050,17890,18050,17890,599
20230724,092900,1902375970,17870,17830,17900,17830,1573
20230724,092800,1874270170,17830,17810,17910,17800,1884
20230724,092700,1840671630,17810,17910,17910,17800,4610
20230724,092600,1758398840,17910,18060,18060,17910,3783
20230724,092500,1690371840,18040,18050,18060,18030,900
20230724,092400,1674137210,18030,18020,18050,18020,494
20230724,092300,1665229570,18020,18050,18050,18020,381
20230724,092200,1658360100,18050,18070,18090,18050,589
20230724,092100,1647720910,18070,18210,18210,18070,1694
20230724,092000,1617068730,18210,18120,18230,18000,1771
20230724,091900,1584994190,18120,17950,18170,17910,5158
20230724,091800,1492408490,18000,18100,18100,17910,5469
20230724,091700,1394032910,18100,18140,18250,18100,2842
20230724,091600,1342542350,18170,18170,18170,18050,2272
20230724,091500,1301353930,18170,18340,18370,18170,4595
20230724,091400,1217430150,18350,18430,18580,18350,1668
20230724,091300,1186663670,18420,18450,18520,18390,1509
20230724,091200,1158862570,18450,18660,18660,18450,4874
20230724,091100,1068478830,18660,18700,18730,18650,818
20230724,091000,1053192210,18710,18890,18890,18710,3711
20230724,090900,983335830,18890,18900,18910,18850,4991
20230724,090800,889134230,18890,18890,18980,18800,5294
20230724,090700,789006820,18890,18840,18960,18690,13942
20230724,090600,526110020,18840,18550,18860,18550,7556
20230724,090500,384871310,18550,18540,18650,18530,577
20230724,090400,374173580,18530,18330,18530,18330,387
20230724,090300,367041890,18320,18360,18360,18300,1647
20230724,090200,336850430,18360,18540,18540,18360,2801
20230724,090100,285021640,18550,18560,18660,18550,7774
20230724,090000,140278840,18670,18680,18680,18540,7227