KissMeData/200470/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200800,2845102960,3745,3745,3745,3745,9988
20230724,200700,2845102960,3745,3745,3745,3745,0
20230724,200600,2845102960,3745,3745,3745,3745,0
20230724,200500,2845102960,3745,3745,3745,3745,0
20230724,200400,2845102960,3745,3745,3745,3745,0
20230724,200300,2845102960,3745,3745,3745,3745,0
20230724,200200,2845102960,3745,3745,3745,3745,0
20230724,200100,2845102960,3745,3745,3745,3745,0
20230724,200000,2845102960,3745,3745,3745,3745,0
20230724,195900,2845102960,3745,3745,3745,3745,0
20230724,195800,2845102960,3745,3745,3745,3745,0
20230724,195700,2845102960,3745,3745,3745,3745,0
20230724,195600,2845102960,3745,3745,3745,3745,0
20230724,195500,2845102960,3745,3745,3745,3745,0
20230724,195400,2845102960,3745,3745,3745,3745,0
20230724,195300,2845102960,3745,3745,3745,3745,0
20230724,195200,2845102960,3745,3745,3745,3745,0
20230724,195100,2845102960,3745,3745,3745,3745,0
20230724,195000,2845102960,3745,3745,3745,3745,0
20230724,194900,2845102960,3745,3745,3745,3745,0
20230724,194800,2845102960,3745,3745,3745,3745,0
20230724,194700,2845102960,3745,3745,3745,3745,0
20230724,194600,2845102960,3745,3745,3745,3745,0
20230724,194500,2845102960,3745,3745,3745,3745,0
20230724,194400,2845102960,3745,3745,3745,3745,0
20230724,194300,2845102960,3745,3745,3745,3745,0
20230724,194200,2845102960,3745,3745,3745,3745,0
20230724,194100,2845102960,3745,3745,3745,3745,0
20230724,194000,2845102960,3745,3745,3745,3745,0
20230724,193900,2845102960,3745,3745,3745,3745,0
20230724,193800,2845102960,3745,3745,3745,3745,9988
20230724,193700,2845102960,3745,3745,3745,3745,0
20230724,193600,2845102960,3745,3745,3745,3745,0
20230724,193500,2845102960,3745,3745,3745,3745,0
20230724,193400,2845102960,3745,3745,3745,3745,0
20230724,193300,2845102960,3745,3745,3745,3745,0
20230724,193200,2845102960,3745,3745,3745,3745,0
20230724,193100,2845102960,3745,3745,3745,3745,0
20230724,193000,2845102960,3745,3745,3745,3745,0
20230724,192900,2845102960,3745,3745,3745,3745,0
20230724,192800,2845102960,3745,3745,3745,3745,0
20230724,192700,2845102960,3745,3745,3745,3745,0
20230724,192600,2845102960,3745,3745,3745,3745,0
20230724,192500,2845102960,3745,3745,3745,3745,0
20230724,192400,2845102960,3745,3745,3745,3745,0
20230724,192300,2845102960,3745,3745,3745,3745,0
20230724,192200,2845102960,3745,3745,3745,3745,0
20230724,192100,2845102960,3745,3745,3745,3745,0
20230724,192000,2845102960,3745,3745,3745,3745,0
20230724,191900,2845102960,3745,3745,3745,3745,0
20230724,191800,2845102960,3745,3745,3745,3745,0
20230724,191700,2845102960,3745,3745,3745,3745,0
20230724,191600,2845102960,3745,3745,3745,3745,0
20230724,191500,2845102960,3745,3745,3745,3745,0
20230724,191400,2845102960,3745,3745,3745,3745,0
20230724,191300,2845102960,3745,3745,3745,3745,0
20230724,191200,2845102960,3745,3745,3745,3745,0
20230724,191100,2845102960,3745,3745,3745,3745,0
20230724,191000,2845102960,3745,3745,3745,3745,0
20230724,190900,2845102960,3745,3745,3745,3745,0
20230724,190800,2845102960,3745,3745,3745,3745,9988
20230724,190700,2845102960,3745,3745,3745,3745,0
20230724,190600,2845102960,3745,3745,3745,3745,0
20230724,190500,2845102960,3745,3745,3745,3745,0
20230724,190400,2845102960,3745,3745,3745,3745,0
20230724,190300,2845102960,3745,3745,3745,3745,0
20230724,190200,2845102960,3745,3745,3745,3745,0
20230724,190100,2845102960,3745,3745,3745,3745,0
20230724,190000,2845102960,3745,3745,3745,3745,0
20230724,185900,2845102960,3745,3745,3745,3745,0
20230724,185800,2845102960,3745,3745,3745,3745,0
20230724,185700,2845102960,3745,3745,3745,3745,0
20230724,185600,2845102960,3745,3745,3745,3745,0
20230724,185500,2845102960,3745,3745,3745,3745,0
20230724,185400,2845102960,3745,3745,3745,3745,0
20230724,185300,2845102960,3745,3745,3745,3745,0
20230724,185200,2845102960,3745,3745,3745,3745,0
20230724,185100,2845102960,3745,3745,3745,3745,0
20230724,185000,2845102960,3745,3745,3745,3745,0
20230724,184900,2845102960,3745,3745,3745,3745,0
20230724,184800,2845102960,3745,3745,3745,3745,0
20230724,184700,2845102960,3745,3745,3745,3745,0
20230724,184600,2845102960,3745,3745,3745,3745,0
20230724,184500,2845102960,3745,3745,3745,3745,0
20230724,184400,2845102960,3745,3745,3745,3745,0
20230724,184300,2845102960,3745,3745,3745,3745,0
20230724,184200,2845102960,3745,3745,3745,3745,0
20230724,184100,2845102960,3745,3745,3745,3745,0
20230724,184000,2845102960,3745,3745,3745,3745,0
20230724,183900,2845102960,3745,3745,3745,3745,0
20230724,183800,2845102960,3745,3745,3745,3745,9988
20230724,183700,2845102960,3745,3745,3745,3745,0
20230724,183600,2845102960,3745,3745,3745,3745,0
20230724,183500,2845102960,3745,3745,3745,3745,0
20230724,183400,2845102960,3745,3745,3745,3745,0
20230724,183300,2845102960,3745,3745,3745,3745,0
20230724,183200,2845102960,3745,3745,3745,3745,0
20230724,183100,2845102960,3745,3745,3745,3745,0
20230724,183000,2845102960,3745,3745,3745,3745,0
20230724,182900,2845102960,3745,3745,3745,3745,0
20230724,182800,2845102960,3745,3745,3745,3745,0
20230724,182700,2845102960,3745,3745,3745,3745,0
20230724,182600,2845102960,3745,3745,3745,3745,0
20230724,182500,2845102960,3745,3745,3745,3745,0
20230724,182400,2845102960,3745,3745,3745,3745,0
20230724,182300,2845102960,3745,3745,3745,3745,0
20230724,182200,2845102960,3745,3745,3745,3745,0
20230724,182100,2845102960,3745,3745,3745,3745,0
20230724,182000,2845102960,3745,3745,3745,3745,0
20230724,181900,2845102960,3745,3745,3745,3745,0
20230724,181800,2845102960,3745,3745,3745,3745,0
20230724,181700,2845102960,3745,3745,3745,3745,0
20230724,181600,2845102960,3745,3745,3745,3745,0
20230724,181500,2845102960,3745,3745,3745,3745,0
20230724,181400,2845102960,3745,3745,3745,3745,0
20230724,181300,2845102960,3745,3745,3745,3745,0
20230724,181200,2845102960,3745,3745,3745,3745,0
20230724,181100,2845102960,3745,3745,3745,3745,0
20230724,181000,2845102960,3745,3745,3745,3745,0
20230724,180900,2845102960,3745,3745,3745,3745,0
20230724,180800,2845102960,3745,3745,3745,3745,9988
20230724,180700,2845102960,3745,3745,3745,3745,0
20230724,180600,2845102960,3745,3745,3745,3745,0
20230724,180500,2845102960,3745,3745,3745,3745,0
20230724,180400,2845102960,3745,3745,3745,3745,0
20230724,180300,2845102960,3745,3745,3745,3745,0
20230724,180200,2845102960,3745,3745,3745,3745,0
20230724,180100,2845102960,3745,3745,3745,3745,0
20230724,180000,2845102960,3745,3745,3745,3745,0
20230724,175900,2845102960,3745,3745,3745,3745,0
20230724,175800,2845102960,3745,3745,3745,3745,0
20230724,175700,2845102960,3745,3745,3745,3745,0
20230724,175600,2845102960,3745,3745,3745,3745,0
20230724,175500,2845102960,3745,3745,3745,3745,0
20230724,175400,2845102960,3745,3745,3745,3745,0
20230724,175300,2845102960,3745,3745,3745,3745,0
20230724,175200,2845102960,3745,3745,3745,3745,0
20230724,175100,2845102960,3745,3745,3745,3745,0
20230724,175000,2845102960,3745,3745,3745,3745,0
20230724,174900,2845102960,3745,3745,3745,3745,0
20230724,174800,2845102960,3745,3745,3745,3745,0
20230724,174700,2845102960,3745,3745,3745,3745,0
20230724,174600,2845102960,3745,3745,3745,3745,0
20230724,174500,2845102960,3745,3745,3745,3745,0
20230724,174400,2845102960,3745,3745,3745,3745,0
20230724,174300,2845102960,3745,3745,3745,3745,0
20230724,174200,2845102960,3745,3745,3745,3745,0
20230724,174100,2845102960,3745,3745,3745,3745,0
20230724,174000,2845102960,3745,3745,3745,3745,0
20230724,173900,2845102960,3745,3745,3745,3745,0
20230724,173800,2845102960,3745,3745,3745,3745,9988
20230724,173700,2845102960,3745,3745,3745,3745,0
20230724,173600,2845102960,3745,3745,3745,3745,0
20230724,173500,2845102960,3745,3745,3745,3745,0
20230724,173400,2845102960,3745,3745,3745,3745,0
20230724,173300,2845102960,3745,3745,3745,3745,0
20230724,173200,2845102960,3745,3745,3745,3745,0
20230724,173100,2845102960,3745,3745,3745,3745,0
20230724,173000,2845102960,3745,3745,3745,3745,0
20230724,172900,2845102960,3745,3745,3745,3745,0
20230724,172800,2845102960,3745,3745,3745,3745,0
20230724,172700,2845102960,3745,3745,3745,3745,0
20230724,172600,2845102960,3745,3745,3745,3745,0
20230724,172500,2845102960,3745,3745,3745,3745,0
20230724,172400,2845102960,3745,3745,3745,3745,0
20230724,172300,2845102960,3745,3745,3745,3745,0
20230724,172200,2845102960,3745,3745,3745,3745,0
20230724,172100,2845102960,3745,3745,3745,3745,0
20230724,172000,2845102960,3745,3745,3745,3745,0
20230724,171900,2845102960,3745,3745,3745,3745,0
20230724,171800,2845102960,3745,3745,3745,3745,0
20230724,171700,2845102960,3745,3745,3745,3745,0
20230724,171600,2845102960,3745,3745,3745,3745,0
20230724,171500,2845102960,3745,3745,3745,3745,0
20230724,171400,2845102960,3745,3745,3745,3745,0
20230724,171300,2845102960,3745,3745,3745,3745,0
20230724,171200,2845102960,3745,3745,3745,3745,0
20230724,171100,2845102960,3745,3745,3745,3745,0
20230724,171000,2845102960,3745,3745,3745,3745,0
20230724,170900,2845102960,3745,3745,3745,3745,0
20230724,170800,2845102960,3745,3745,3745,3745,9988
20230724,170700,2845102960,3745,3745,3745,3745,0
20230724,170600,2845102960,3745,3745,3745,3745,0
20230724,170500,2845102960,3745,3745,3745,3745,0
20230724,170400,2845102960,3745,3745,3745,3745,0
20230724,170300,2845102960,3745,3745,3745,3745,0
20230724,170200,2845102960,3745,3745,3745,3745,0
20230724,170100,2845102960,3745,3745,3745,3745,0
20230724,170000,2845102960,3745,3745,3745,3745,0
20230724,165900,2845102960,3745,3745,3745,3745,0
20230724,165800,2845102960,3745,3745,3745,3745,0
20230724,165700,2845102960,3745,3745,3745,3745,0
20230724,165600,2845102960,3745,3745,3745,3745,0
20230724,165500,2845102960,3745,3745,3745,3745,0
20230724,165400,2845102960,3745,3745,3745,3745,0
20230724,165300,2845102960,3745,3745,3745,3745,0
20230724,165200,2845102960,3745,3745,3745,3745,0
20230724,165100,2845102960,3745,3745,3745,3745,0
20230724,165000,2845102960,3745,3745,3745,3745,0
20230724,164900,2845102960,3745,3745,3745,3745,0
20230724,164800,2845102960,3745,3745,3745,3745,0
20230724,164700,2845102960,3745,3745,3745,3745,0
20230724,164600,2845102960,3745,3745,3745,3745,0
20230724,164500,2845102960,3745,3745,3745,3745,0
20230724,164400,2845102960,3745,3745,3745,3745,0
20230724,164300,2845102960,3745,3745,3745,3745,0
20230724,164200,2845102960,3745,3745,3745,3745,0
20230724,164100,2845102960,3745,3745,3745,3745,0
20230724,164000,2845102960,3745,3745,3745,3745,0
20230724,163900,2845102960,3745,3745,3745,3745,0
20230724,163800,2845102960,3745,3745,3745,3745,9988
20230724,163700,2845102960,3745,3745,3745,3745,0
20230724,163600,2845102960,3745,3745,3745,3745,0
20230724,163500,2845102960,3745,3745,3745,3745,0
20230724,163400,2845102960,3745,3745,3745,3745,0
20230724,163300,2845102960,3745,3745,3745,3745,0
20230724,163200,2845102960,3745,3745,3745,3745,0
20230724,163100,2845102960,3745,3745,3745,3745,0
20230724,163000,2845102960,3745,3745,3745,3745,0
20230724,162900,2845102960,3745,3745,3745,3745,0
20230724,162800,2845102960,3745,3745,3745,3745,0
20230724,162700,2845102960,3745,3745,3745,3745,0
20230724,162600,2845102960,3745,3745,3745,3745,0
20230724,162500,2845102960,3745,3745,3745,3745,0
20230724,162400,2845102960,3745,3745,3745,3745,0
20230724,162300,2845102960,3745,3745,3745,3745,0
20230724,162200,2845102960,3745,3745,3745,3745,0
20230724,162100,2845102960,3745,3745,3745,3745,0
20230724,162000,2845102960,3745,3745,3745,3745,0
20230724,161900,2845102960,3745,3745,3745,3745,0
20230724,161800,2845102960,3745,3745,3745,3745,0
20230724,161700,2845102960,3745,3745,3745,3745,0
20230724,161600,2845102960,3745,3745,3745,3745,0
20230724,161500,2845102960,3745,3745,3745,3745,0
20230724,161400,2845102960,3745,3745,3745,3745,0
20230724,161300,2845102960,3745,3745,3745,3745,0
20230724,161200,2845102960,3745,3745,3745,3745,0
20230724,161100,2845102960,3745,3745,3745,3745,0
20230724,161000,2845102960,3745,3745,3745,3745,0
20230724,160900,2845102960,3745,3745,3745,3745,0
20230724,160800,2845102960,3745,3745,3745,3745,9988
20230724,160700,2845102960,3745,3745,3745,3745,0
20230724,160600,2845102960,3745,3745,3745,3745,0
20230724,160500,2845102960,3745,3745,3745,3745,0
20230724,160400,2845102960,3745,3745,3745,3745,0
20230724,160300,2845102960,3745,3745,3745,3745,0
20230724,160200,2845102960,3745,3745,3745,3745,0
20230724,160100,2845102960,3745,3745,3745,3745,0
20230724,160000,2845102960,3745,3745,3745,3745,0
20230724,155900,2845102960,3745,3745,3745,3745,0
20230724,155800,2845102960,3745,3745,3745,3745,0
20230724,155700,2845102960,3745,3745,3745,3745,0
20230724,155600,2845102960,3745,3745,3745,3745,0
20230724,155500,2845102960,3745,3745,3745,3745,0
20230724,155400,2845102960,3745,3745,3745,3745,0
20230724,155300,2845102960,3745,3745,3745,3745,0
20230724,155200,2845102960,3745,3745,3745,3745,0
20230724,155100,2845102960,3745,3745,3745,3745,0
20230724,155000,2845102960,3745,3745,3745,3745,0
20230724,154900,2845102960,3745,3745,3745,3745,0
20230724,154800,2845102960,3745,3745,3745,3745,0
20230724,154700,2845102960,3745,3745,3745,3745,0
20230724,154600,2845102960,3745,3745,3745,3745,0
20230724,154500,2845102960,3745,3745,3745,3745,0
20230724,154400,2845102960,3745,3745,3745,3745,0
20230724,154300,2845102960,3745,3745,3745,3745,0
20230724,154200,2845102960,3745,3745,3745,3745,0
20230724,154100,2845102960,3745,3745,3745,3745,0
20230724,154000,2845102960,3745,3745,3745,3745,0
20230724,153900,2845102960,3745,3745,3745,3745,0
20230724,153800,2845102960,3745,3745,3745,3745,9988
20230724,153700,2845102960,3745,3745,3745,3745,0
20230724,153600,2845102960,3745,3745,3745,3745,0
20230724,153500,2845102960,3745,3745,3745,3745,0
20230724,153400,2845102960,3745,3745,3745,3745,0
20230724,153300,2845102960,3745,3745,3745,3745,0
20230724,153200,2845102960,3745,3745,3745,3745,0
20230724,153100,2845102960,3745,3745,3745,3745,0
20230724,153000,2845102960,3745,3745,3745,3745,9988
20230724,152900,2807697900,3745,3745,3745,3745,0
20230724,152800,2807697900,3745,3745,3745,3745,0
20230724,152700,2807697900,3745,3745,3745,3745,0
20230724,152600,2807697900,3745,3745,3745,3745,0
20230724,152500,2807697900,3745,3745,3745,3745,0
20230724,152400,2807697900,3745,3745,3745,3745,0
20230724,152300,2807697900,3745,3745,3745,3745,0
20230724,152200,2807697900,3745,3745,3745,3745,0
20230724,152100,2807697900,3745,3745,3745,3745,0
20230724,152000,2807697900,3745,3745,3745,3745,0
20230724,151900,2807697900,3745,3745,3750,3740,3020
20230724,151800,2796401260,3750,3750,3750,3745,1948
20230724,151700,2789105425,3750,3745,3750,3745,1751
20230724,151600,2782546180,3750,3750,3750,3750,51
20230724,151500,2782354930,3750,3750,3750,3750,950
20230724,151400,2778792430,3750,3750,3750,3750,3
20230724,151300,2778781180,3750,3740,3750,3740,3100
20230724,151200,2767157965,3750,3750,3750,3750,240
20230724,151100,2766257965,3750,3745,3750,3745,1222
20230724,151000,2761678245,3745,3745,3745,3745,1438
20230724,150900,2756292935,3745,3745,3745,3745,148
20230724,150800,2755738675,3755,3750,3755,3750,761
20230724,150700,2752881125,3740,3750,3755,3740,199
20230724,150600,2752136080,3740,3750,3755,3740,4521
20230724,150500,2735207935,3750,3750,3750,3750,483
20230724,150400,2733396685,3755,3755,3755,3755,71
20230724,150300,2733130080,3755,3750,3755,3750,106
20230724,150200,2732732565,3740,3740,3740,3740,300
20230724,150100,2731610565,3750,3750,3750,3750,24
20230724,150000,2731520565,3750,3740,3750,3740,109
20230724,145900,2731112895,3740,3740,3740,3740,500
20230724,145800,2729242895,3740,3740,3740,3740,142
20230724,145700,2728711815,3740,3755,3755,3740,10316
20230724,145600,2690041780,3755,3755,3755,3755,642
20230724,145500,2687631070,3755,3755,3755,3755,0
20230724,145400,2687631070,3755,3755,3755,3755,1158
20230724,145300,2683282780,3755,3760,3760,3755,334
20230724,145200,2682027535,3760,3760,3760,3760,60
20230724,145100,2681801935,3755,3760,3760,3755,30
20230724,145000,2681689145,3755,3760,3760,3755,26
20230724,144900,2681591510,3760,3760,3760,3760,1
20230724,144800,2681587750,3760,3760,3760,3760,566
20230724,144700,2679459590,3760,3760,3760,3760,140
20230724,144600,2678933190,3755,3755,3755,3755,11
20230724,144500,2678891885,3755,3755,3755,3755,185
20230724,144400,2678197210,3755,3755,3755,3750,115
20230724,144300,2677765895,3760,3745,3760,3745,1900
20230724,144200,2670636240,3750,3745,3750,3740,890
20230724,144100,2667303220,3745,3740,3745,3740,291
20230724,144000,2666214230,3740,3745,3745,3740,173
20230724,143900,2665567195,3745,3745,3745,3740,4232
20230724,143800,2649728980,3745,3750,3750,3745,445
20230724,143700,2648060340,3750,3750,3750,3750,184
20230724,143600,2647370340,3750,3745,3750,3745,154
20230724,143500,2646792845,3745,3745,3745,3745,51
20230724,143400,2646601850,3740,3740,3740,3740,0
20230724,143300,2646601850,3740,3740,3740,3740,2
20230724,143200,2646594370,3740,3750,3750,3740,50
20230724,143100,2646407215,3750,3745,3755,3745,9
20230724,143000,2646373460,3735,3740,3750,3735,996
20230724,142900,2642647650,3740,3740,3760,3740,1688
20230724,142800,2636324810,3740,3740,3740,3740,0
20230724,142700,2636324810,3740,3740,3740,3740,2
20230724,142600,2636317330,3755,3760,3760,3755,131
20230724,142500,2635825270,3760,3745,3760,3745,2863
20230724,142400,2625068205,3750,3750,3750,3750,0
20230724,142300,2625068205,3750,3750,3750,3750,0
20230724,142200,2625068205,3750,3740,3750,3740,854
20230724,142100,2621869235,3740,3750,3750,3740,520
20230724,142000,2619920735,3750,3750,3750,3750,0
20230724,141900,2619920735,3750,3745,3750,3745,10000
20230724,141800,2582420815,3740,3735,3740,3735,146
20230724,141700,2581875460,3745,3745,3745,3745,400
20230724,141600,2580377460,3745,3745,3745,3745,59
20230724,141500,2580156505,3745,3740,3745,3740,503
20230724,141400,2578273270,3735,3740,3740,3735,750
20230724,141300,2575468520,3740,3740,3740,3740,1500
20230724,141200,2569858520,3740,3730,3740,3730,813
20230724,141100,2566825880,3730,3730,3730,3730,0
20230724,141000,2566825880,3730,3735,3735,3730,400
20230724,140900,2565331940,3735,3745,3745,3735,600
20230724,140800,2563090910,3735,3735,3735,3735,515
20230724,140700,2561167385,3735,3735,3735,3735,0
20230724,140600,2561167385,3735,3735,3745,3735,996
20230724,140500,2557444835,3735,3730,3735,3730,1965
20230724,140400,2550115335,3725,3730,3730,3725,147
20230724,140300,2549567090,3725,3730,3730,3725,14
20230724,140200,2549514915,3730,3730,3730,3730,0
20230724,140100,2549514915,3730,3730,3730,3730,33
20230724,140000,2549391825,3730,3730,3730,3730,694
20230724,135900,2546803205,3730,3735,3735,3730,285
20230724,135800,2545740100,3730,3730,3730,3725,695
20230724,135700,2543148250,3730,3725,3730,3725,2589
20230724,135600,2533492225,3725,3725,3725,3725,500
20230724,135500,2531629725,3720,3715,3720,3715,483
20230724,135400,2529833195,3720,3720,3720,3720,13
20230724,135300,2529784835,3720,3720,3720,3720,0
20230724,135200,2529784835,3720,3720,3720,3720,150
20230724,135100,2529226835,3720,3720,3720,3720,1184
20230724,135000,2524822355,3725,3725,3725,3720,414
20230724,134900,2523280780,3725,3725,3725,3725,11
20230724,134800,2523239805,3725,3705,3725,3705,3
20230724,134700,2523228670,3700,3700,3700,3700,0
20230724,134600,2523228670,3700,3700,3700,3700,1500
20230724,134500,2517678670,3700,3705,3705,3700,1353
20230724,134400,2512668560,3710,3710,3710,3710,0
20230724,134300,2512668560,3710,3710,3710,3710,1
20230724,134200,2512664850,3725,3725,3725,3725,1
20230724,134100,2512661125,3700,3715,3715,3700,2251
20230724,134000,2504321895,3735,3705,3735,3705,3
20230724,133900,2504310750,3710,3720,3720,3710,3384
20230724,133800,2491743195,3725,3735,3735,3725,2894
20230724,133700,2480943310,3745,3740,3745,3735,1207
20230724,133600,2476433025,3745,3745,3745,3745,974
20230724,133500,2472785395,3745,3735,3750,3735,168
20230724,133400,2472157580,3740,3740,3750,3740,240
20230724,133300,2471259470,3740,3740,3740,3740,350
20230724,133200,2469950470,3740,3740,3740,3740,1063
20230724,133100,2465974850,3745,3755,3755,3745,1591
20230724,133000,2460016225,3755,3750,3755,3750,4928
20230724,132900,2441512165,3750,3750,3750,3750,439
20230724,132800,2439865915,3750,3745,3750,3745,196
20230724,132700,2439130920,3745,3740,3745,3740,196
20230724,132600,2438397380,3745,3750,3750,3745,1114
20230724,132500,2434220880,3750,3730,3750,3730,2194
20230724,132400,2426003400,3715,3715,3715,3715,4280
20230724,132300,2410103200,3715,3715,3715,3715,0
20230724,132200,2410103200,3715,3715,3715,3715,70
20230724,132100,2409843150,3715,3720,3720,3715,1364
20230724,132000,2404773890,3730,3720,3730,3720,3
20230724,131900,2404762720,3720,3720,3720,3720,0
20230724,131800,2404762720,3720,3720,3720,3720,216
20230724,131700,2403959200,3720,3720,3720,3720,1500
20230724,131600,2398379200,3735,3735,3735,3735,0
20230724,131500,2398379200,3735,3740,3740,3735,6
20230724,131400,2398356785,3715,3720,3735,3715,303
20230724,131300,2397228620,3715,3715,3715,3715,0
20230724,131200,2397228620,3715,3715,3715,3715,0
20230724,131100,2397228620,3715,3725,3725,3715,7705
20230724,131000,2368603855,3725,3725,3725,3725,387
20230724,130900,2367162280,3705,3750,3750,3705,5002
20230724,130800,2348594060,3710,3750,3750,3710,901
20230724,130700,2345240920,3750,3750,3750,3750,4622
20230724,130600,2327908420,3745,3725,3745,3725,3580
20230724,130500,2314538070,3725,3725,3725,3725,300
20230724,130400,2313420570,3725,3720,3725,3720,206
20230724,130300,2312654220,3715,3720,3720,3715,1688
20230724,130200,2306382360,3720,3720,3725,3720,64
20230724,130100,2306144270,3725,3725,3725,3720,97
20230724,130000,2305782970,3730,3725,3730,3725,10
20230724,125900,2305745705,3725,3730,3730,3725,41
20230724,125800,2305592810,3735,3730,3735,3730,167
20230724,125700,2304969400,3730,3730,3730,3730,1
20230724,125600,2304965670,3725,3725,3735,3725,1655
20230724,125500,2298799295,3735,3735,3735,3735,201
20230724,125400,2298048560,3735,3735,3735,3735,0
20230724,125300,2298048560,3735,3730,3735,3730,714
20230724,125200,2295382450,3730,3725,3730,3720,1201
20230724,125100,2290908725,3715,3720,3725,3715,1203
20230724,125000,2286432250,3720,3720,3720,3720,20
20230724,124900,2286357850,3725,3725,3725,3725,1
20230724,124800,2286354125,3725,3725,3725,3725,0
20230724,124700,2286354125,3725,3725,3725,3725,0
20230724,124600,2286354125,3725,3725,3725,3725,5
20230724,124500,2286335500,3725,3725,3725,3725,1
20230724,124400,2286331775,3700,3720,3720,3700,1024
20230724,124300,2282536280,3725,3725,3725,3720,103
20230724,124200,2282152610,3725,3725,3725,3725,0
20230724,124100,2282152610,3725,3725,3725,3725,1000
20230724,124000,2278427610,3725,3725,3725,3725,700
20230724,123900,2275820110,3725,3735,3735,3725,10
20230724,123800,2275782850,3725,3725,3725,3725,227
20230724,123700,2274937275,3725,3725,3725,3720,105
20230724,123600,2274546195,3730,3725,3735,3725,4478
20230724,123500,2257861770,3725,3720,3725,3720,855
20230724,123400,2254680975,3720,3710,3720,3710,5122
20230724,123300,2235632605,3705,3705,3705,3705,0
20230724,123200,2235632605,3705,3705,3705,3705,65
20230724,123100,2235391780,3705,3705,3705,3705,300
20230724,123000,2234280280,3700,3700,3700,3700,11
20230724,122900,2234239580,3700,3705,3705,3700,316
20230724,122800,2233069380,3705,3705,3705,3705,1
20230724,122700,2233065675,3705,3705,3705,3705,1377
20230724,122600,2227963890,3705,3710,3710,3705,2103
20230724,122500,2220162275,3710,3710,3710,3710,300
20230724,122400,2219049275,3710,3715,3715,3710,532
20230724,122300,2217073045,3715,3715,3715,3715,196
20230724,122200,2216344905,3715,3715,3715,3715,9
20230724,122100,2216311470,3710,3715,3715,3710,688
20230724,122000,2213757465,3715,3715,3715,3715,21
20230724,121900,2213679450,3720,3715,3720,3715,64
20230724,121800,2213441550,3715,3715,3720,3710,531
20230724,121700,2211470030,3715,3715,3715,3715,1
20230724,121600,2211466315,3710,3710,3710,3710,254
20230724,121500,2210523975,3710,3710,3710,3710,30
20230724,121400,2210412675,3710,3710,3710,3710,0
20230724,121300,2210412675,3710,3695,3710,3695,422
20230724,121200,2208849335,3695,3695,3695,3695,1339
20230724,121100,2203901730,3695,3695,3695,3695,0
20230724,121000,2203901730,3695,3710,3710,3695,1009
20230724,120900,2200173325,3700,3715,3715,3700,2606
20230724,120800,2190518210,3715,3715,3715,3715,10
20230724,120700,2190481060,3715,3720,3720,3715,202
20230724,120600,2189730505,3720,3720,3720,3720,295
20230724,120500,2188633105,3720,3715,3720,3715,4702
20230724,120400,2171154470,3710,3715,3720,3710,1440
20230724,120300,2165805835,3715,3700,3715,3700,2152
20230724,120200,2157840660,3700,3695,3700,3695,74
20230724,120100,2157566980,3695,3695,3695,3695,3
20230724,120000,2157555895,3690,3695,3695,3690,290
20230724,115900,2156485700,3685,3690,3695,3685,200
20230724,115800,2155748090,3695,3695,3695,3685,2150
20230724,115700,2147807800,3695,3690,3695,3690,1938
20230724,115600,2140649390,3695,3680,3695,3680,800
20230724,115500,2137701170,3695,3680,3695,3680,34
20230724,115400,2137575585,3680,3680,3680,3680,1002
20230724,115300,2133888225,3680,3670,3680,3670,4202
20230724,115200,2118442365,3670,3670,3670,3670,2906
20230724,115100,2107777345,3670,3675,3675,3670,200
20230724,115000,2107043100,3670,3665,3670,3665,913
20230724,114900,2103696895,3665,3680,3680,3665,2878
20230724,114800,2093145950,3680,3670,3680,3665,1389
20230724,114700,2088041510,3670,3670,3680,3670,3010
20230724,114600,2076994800,3670,3680,3680,3670,1315
20230724,114500,2072163750,3680,3680,3680,3680,935
20230724,114400,2068722950,3680,3670,3680,3670,3656
20230724,114300,2055277455,3665,3670,3670,3665,5195
20230724,114200,2036222305,3670,3675,3680,3670,322
20230724,114100,2035038520,3680,3700,3700,3680,2249
20230724,114000,2026748820,3700,3700,3700,3695,1109
20230724,113900,2022650520,3700,3695,3700,3695,107
20230724,113800,2022254975,3695,3685,3695,3685,170
20230724,113700,2021628445,3685,3695,3700,3685,153
20230724,113600,2021064530,3700,3700,3700,3700,6
20230724,113500,2021042330,3700,3690,3700,3690,10119
20230724,113400,1983634290,3695,3695,3695,3695,45
20230724,113300,1983468015,3695,3695,3700,3670,2562
20230724,113200,1974034910,3690,3700,3700,3690,3358
20230724,113100,1961623540,3700,3700,3700,3700,50
20230724,113000,1961438540,3700,3700,3710,3700,2403
20230724,112900,1952546690,3700,3700,3700,3700,1100
20230724,112800,1948476690,3715,3700,3715,3700,1012
20230724,112700,1944729920,3700,3695,3710,3695,125
20230724,112600,1944266430,3695,3695,3695,3695,2775
20230724,112500,1934012805,3695,3685,3695,3685,691
20230724,112400,1931462140,3685,3690,3690,3685,101
20230724,112300,1931089950,3670,3685,3690,3670,2689
20230724,112200,1921189870,3685,3685,3695,3685,2073
20230724,112100,1913542785,3660,3685,3685,3660,29617
20230724,112000,1804928590,3685,3685,3690,3680,2895
20230724,111900,1794255565,3685,3685,3690,3685,1513
20230724,111800,1788679870,3685,3700,3700,3685,1948
20230724,111700,1781495420,3700,3705,3705,3700,1983
20230724,111600,1774151970,3700,3700,3715,3690,16246
20230724,111500,1714038570,3695,3695,3695,3690,546
20230724,111400,1712022845,3690,3700,3700,3690,10272
20230724,111300,1674068430,3695,3700,3700,3695,1735
20230724,111200,1667654055,3695,3695,3700,3695,7721
20230724,111100,1639114775,3695,3700,3700,3695,5505
20230724,111000,1618746525,3700,3715,3715,3695,24088
20230724,110900,1529576605,3715,3715,3715,3715,675
20230724,110800,1527068980,3715,3735,3735,3710,21133
20230724,110700,1448516135,3740,3750,3750,3735,1020
20230724,110600,1444702795,3745,3745,3745,3745,203
20230724,110500,1443942560,3745,3745,3745,3740,222
20230724,110400,1443112170,3745,3745,3745,3745,22
20230724,110300,1443029780,3745,3745,3745,3745,436
20230724,110200,1441396960,3750,3750,3750,3750,51
20230724,110100,1441205710,3745,3745,3745,3720,20155
20230724,110000,1366162085,3740,3720,3740,3710,247
20230724,105900,1365241970,3710,3735,3735,3710,10008
20230724,105800,1328051890,3730,3730,3730,3705,21394
20230724,105700,1248656380,3730,3725,3730,3710,21863
20230724,105600,1167466375,3720,3750,3750,3720,25001
20230724,105500,1074354345,3750,3750,3750,3750,113
20230724,105400,1073930595,3750,3755,3755,3745,3990
20230724,105300,1058973030,3755,3760,3760,3755,1566
20230724,105200,1053092450,3765,3760,3765,3760,285
20230724,105100,1052020290,3760,3765,3765,3760,55
20230724,105000,1051813485,3760,3760,3760,3760,30
20230724,104900,1051700685,3755,3760,3765,3755,1150
20230724,104800,1047377225,3765,3770,3770,3765,654
20230724,104700,1044914885,3770,3770,3770,3770,586
20230724,104600,1042705665,3770,3780,3780,3770,2612
20230724,104500,1032840260,3785,3795,3795,3780,446
20230724,104400,1031151470,3795,3785,3795,3780,668
20230724,104300,1028622755,3795,3785,3795,3785,295
20230724,104200,1027503280,3785,3785,3785,3785,392
20230724,104100,1026019560,3795,3795,3795,3795,3
20230724,104000,1026008175,3795,3795,3795,3795,1
20230724,103900,1026004380,3795,3795,3795,3795,34
20230724,103800,1025875350,3795,3780,3795,3770,2156
20230724,103700,1017739985,3780,3780,3780,3780,0
20230724,103600,1017739985,3780,3780,3780,3780,706
20230724,103500,1015071305,3780,3780,3780,3780,0
20230724,103400,1015071305,3780,3780,3780,3780,0
20230724,103300,1015071305,3780,3785,3785,3780,305
20230724,103200,1013918400,3780,3780,3780,3775,3294
20230724,103100,1001472135,3800,3790,3800,3770,2610
20230724,103000,991603590,3790,3790,3790,3790,599
20230724,102900,989333380,3815,3810,3815,3810,302
20230724,102800,988182480,3780,3760,3780,3760,12567
20230724,102700,940798180,3760,3765,3765,3760,1313
20230724,102600,935861270,3760,3765,3765,3755,1222
20230724,102500,931269300,3760,3765,3765,3760,83
20230724,102400,930956980,3765,3765,3765,3765,163
20230724,102300,930343285,3760,3765,3765,3760,954
20230724,102200,926756240,3765,3770,3770,3765,895
20230724,102100,923386275,3770,3775,3775,3770,229
20230724,102000,922522730,3775,3780,3780,3775,305
20230724,101900,921371330,3780,3780,3780,3780,62
20230724,101800,921136970,3780,3780,3780,3780,282
20230724,101700,920071010,3780,3800,3800,3780,1402
20230724,101600,914756335,3800,3800,3800,3800,0
20230724,101500,914756335,3800,3810,3815,3800,2629
20230724,101400,904760095,3815,3815,3815,3805,2009
20230724,101300,897100405,3815,3815,3815,3815,200
20230724,101200,896337405,3815,3805,3815,3805,640
20230724,101100,893900480,3800,3800,3800,3800,2
20230724,101000,893892880,3800,3795,3800,3795,2729
20230724,100900,883528180,3795,3785,3795,3785,241
20230724,100800,882613695,3785,3790,3790,3785,1269
20230724,100700,877804235,3780,3760,3780,3760,4561
20230724,100600,860610550,3760,3765,3765,3760,566
20230724,100500,858480060,3765,3765,3765,3765,217
20230724,100400,857663055,3765,3765,3765,3765,453
20230724,100300,855957510,3765,3765,3765,3765,1753
20230724,100200,849357465,3765,3765,3765,3765,105
20230724,100100,848962140,3765,3765,3765,3765,176
20230724,100000,848299500,3770,3775,3775,3770,227
20230724,095900,847443345,3775,3775,3775,3775,103
20230724,095800,847054520,3775,3780,3780,3775,1009
20230724,095700,843245240,3790,3790,3790,3790,511
20230724,095600,841308550,3775,3765,3775,3765,2192
20230724,095500,833042450,3765,3765,3765,3765,2
20230724,095400,833034920,3765,3765,3765,3765,127
20230724,095300,832556765,3760,3765,3765,3755,2521
20230724,095200,823078585,3765,3775,3775,3765,188
20230724,095100,822370205,3775,3765,3775,3760,1150
20230724,095000,818043910,3760,3760,3760,3760,177
20230724,094900,817378390,3765,3765,3765,3765,23
20230724,094800,817291795,3765,3770,3770,3765,976
20230724,094700,813614330,3775,3765,3790,3765,274
20230724,094600,812579270,3780,3775,3780,3775,3204
20230724,094500,800480655,3775,3770,3775,3770,1439
20230724,094400,795049370,3770,3770,3770,3770,537
20230724,094300,793024880,3770,3775,3775,3770,330
20230724,094200,791780280,3770,3775,3775,3770,241
20230724,094100,790871640,3775,3780,3780,3775,392
20230724,094000,789390425,3775,3780,3780,3775,226
20230724,093900,788537155,3780,3780,3780,3780,1
20230724,093800,788533375,3780,3780,3780,3780,308
20230724,093700,787369135,3780,3785,3785,3775,886
20230724,093600,784020720,3800,3805,3805,3790,4215
20230724,093500,768014515,3810,3810,3810,3810,501
20230724,093400,766105705,3810,3810,3810,3810,5
20230724,093300,766086655,3795,3790,3795,3790,1051
20230724,093200,762098135,3815,3785,3815,3785,2570
20230724,093100,752342950,3785,3760,3785,3760,11058
20230724,093000,710661985,3750,3750,3750,3750,5025
20230724,092900,691818235,3750,3755,3760,3740,1741
20230724,092800,685294015,3760,3760,3760,3760,3073
20230724,092700,673739535,3760,3750,3760,3735,6352
20230724,092600,649958045,3750,3750,3765,3750,2007
20230724,092500,642415565,3750,3750,3755,3745,749
20230724,092400,639607920,3765,3755,3765,3745,6910
20230724,092300,613632920,3760,3760,3760,3760,164
20230724,092200,613016280,3760,3770,3770,3760,404
20230724,092100,611497225,3760,3760,3760,3760,74
20230724,092000,611218985,3770,3715,3770,3715,30723
20230724,091900,496253480,3715,3735,3735,3715,6869
20230724,091800,470680715,3735,3725,3740,3725,2702
20230724,091700,460577565,3725,3730,3740,3720,9834
20230724,091600,423864155,3735,3750,3750,3735,3936
20230724,091500,409140915,3750,3760,3760,3750,1604
20230724,091400,403119125,3760,3765,3765,3760,1159
20230724,091300,398759940,3770,3780,3785,3770,540
20230724,091200,396717915,3780,3785,3790,3780,8364
20230724,091100,365089450,3780,3750,3785,3745,5351
20230724,091000,344972635,3755,3765,3765,3740,6248
20230724,090900,321519530,3755,3765,3790,3755,3145
20230724,090800,309687075,3765,3775,3780,3765,3688
20230724,090700,295768625,3775,3775,3775,3765,2335
20230724,090600,286960840,3780,3820,3820,3780,1919
20230724,090500,279668965,3825,3785,3825,3755,13287
20230724,090400,229548815,3785,3795,3795,3770,15124
20230724,090300,172351120,3795,3800,3825,3790,13503
20230724,090200,121097430,3800,3840,3840,3790,21009
20230724,090100,41041615,3840,3855,3855,3825,6531
20230724,090000,15966510,3860,3900,3900,3840,3442