KissMeData/024900/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190000,7840840290,7500,7500,7500,7500,11205
20230724,185900,7840840290,7500,7500,7500,7500,0
20230724,185800,7840840290,7500,7500,7500,7500,0
20230724,185700,7840840290,7500,7500,7500,7500,0
20230724,185600,7840840290,7500,7500,7500,7500,0
20230724,185500,7840840290,7500,7500,7500,7500,0
20230724,185400,7840840290,7500,7500,7500,7500,0
20230724,185300,7840840290,7500,7500,7500,7500,0
20230724,185200,7840840290,7500,7500,7500,7500,0
20230724,185100,7840840290,7500,7500,7500,7500,0
20230724,185000,7840840290,7500,7500,7500,7500,0
20230724,184900,7840840290,7500,7500,7500,7500,0
20230724,184800,7840840290,7500,7500,7500,7500,0
20230724,184700,7840840290,7500,7500,7500,7500,0
20230724,184600,7840840290,7500,7500,7500,7500,0
20230724,184500,7840840290,7500,7500,7500,7500,0
20230724,184400,7840840290,7500,7500,7500,7500,0
20230724,184300,7840840290,7500,7500,7500,7500,0
20230724,184200,7840840290,7500,7500,7500,7500,0
20230724,184100,7840840290,7500,7500,7500,7500,0
20230724,184000,7840840290,7500,7500,7500,7500,0
20230724,183900,7840840290,7500,7500,7500,7500,0
20230724,183800,7840840290,7500,7500,7500,7500,0
20230724,183700,7840840290,7500,7500,7500,7500,0
20230724,183600,7840840290,7500,7500,7500,7500,0
20230724,183500,7840840290,7500,7500,7500,7500,0
20230724,183400,7840840290,7500,7500,7500,7500,0
20230724,183300,7840840290,7500,7500,7500,7500,0
20230724,183200,7840840290,7500,7500,7500,7500,0
20230724,183100,7840840290,7500,7500,7500,7500,0
20230724,183000,7840840290,7500,7500,7500,7500,11205
20230724,182900,7840840290,7500,7500,7500,7500,0
20230724,182800,7840840290,7500,7500,7500,7500,0
20230724,182700,7840840290,7500,7500,7500,7500,0
20230724,182600,7840840290,7500,7500,7500,7500,0
20230724,182500,7840840290,7500,7500,7500,7500,0
20230724,182400,7840840290,7500,7500,7500,7500,0
20230724,182300,7840840290,7500,7500,7500,7500,0
20230724,182200,7840840290,7500,7500,7500,7500,0
20230724,182100,7840840290,7500,7500,7500,7500,0
20230724,182000,7840840290,7500,7500,7500,7500,0
20230724,181900,7840840290,7500,7500,7500,7500,0
20230724,181800,7840840290,7500,7500,7500,7500,0
20230724,181700,7840840290,7500,7500,7500,7500,0
20230724,181600,7840840290,7500,7500,7500,7500,0
20230724,181500,7840840290,7500,7500,7500,7500,0
20230724,181400,7840840290,7500,7500,7500,7500,0
20230724,181300,7840840290,7500,7500,7500,7500,0
20230724,181200,7840840290,7500,7500,7500,7500,0
20230724,181100,7840840290,7500,7500,7500,7500,0
20230724,181000,7840840290,7500,7500,7500,7500,0
20230724,180900,7840840290,7500,7500,7500,7500,0
20230724,180800,7840840290,7500,7500,7500,7500,0
20230724,180700,7840840290,7500,7500,7500,7500,0
20230724,180600,7840840290,7500,7500,7500,7500,0
20230724,180500,7840840290,7500,7500,7500,7500,0
20230724,180400,7840840290,7500,7500,7500,7500,0
20230724,180300,7840840290,7500,7500,7500,7500,0
20230724,180200,7840840290,7500,7500,7500,7500,0
20230724,180100,7840840290,7500,7500,7500,7500,0
20230724,180000,7840840290,7500,7500,7500,7500,11205
20230724,175900,7840840290,7500,7500,7500,7500,0
20230724,175800,7840840290,7500,7500,7500,7500,0
20230724,175700,7840840290,7500,7500,7500,7500,0
20230724,175600,7840840290,7500,7500,7500,7500,0
20230724,175500,7840840290,7500,7500,7500,7500,0
20230724,175400,7840840290,7500,7500,7500,7500,0
20230724,175300,7840840290,7500,7500,7500,7500,0
20230724,175200,7840840290,7500,7500,7500,7500,0
20230724,175100,7840840290,7500,7500,7500,7500,0
20230724,175000,7840840290,7500,7500,7500,7500,0
20230724,174900,7840840290,7500,7500,7500,7500,0
20230724,174800,7840840290,7500,7500,7500,7500,0
20230724,174700,7840840290,7500,7500,7500,7500,0
20230724,174600,7840840290,7500,7500,7500,7500,0
20230724,174500,7840840290,7500,7500,7500,7500,0
20230724,174400,7840840290,7500,7500,7500,7500,0
20230724,174300,7840840290,7500,7500,7500,7500,0
20230724,174200,7840840290,7500,7500,7500,7500,0
20230724,174100,7840840290,7500,7500,7500,7500,0
20230724,174000,7840840290,7500,7500,7500,7500,0
20230724,173900,7840840290,7500,7500,7500,7500,0
20230724,173800,7840840290,7500,7500,7500,7500,0
20230724,173700,7840840290,7500,7500,7500,7500,0
20230724,173600,7840840290,7500,7500,7500,7500,0
20230724,173500,7840840290,7500,7500,7500,7500,0
20230724,173400,7840840290,7500,7500,7500,7500,0
20230724,173300,7840840290,7500,7500,7500,7500,0
20230724,173200,7840840290,7500,7500,7500,7500,0
20230724,173100,7840840290,7500,7500,7500,7500,0
20230724,173000,7840840290,7500,7500,7500,7500,11205
20230724,172900,7840840290,7500,7500,7500,7500,0
20230724,172800,7840840290,7500,7500,7500,7500,0
20230724,172700,7840840290,7500,7500,7500,7500,0
20230724,172600,7840840290,7500,7500,7500,7500,0
20230724,172500,7840840290,7500,7500,7500,7500,0
20230724,172400,7840840290,7500,7500,7500,7500,0
20230724,172300,7840840290,7500,7500,7500,7500,0
20230724,172200,7840840290,7500,7500,7500,7500,0
20230724,172100,7840840290,7500,7500,7500,7500,0
20230724,172000,7840840290,7500,7500,7500,7500,0
20230724,171900,7840840290,7500,7500,7500,7500,0
20230724,171800,7840840290,7500,7500,7500,7500,0
20230724,171700,7840840290,7500,7500,7500,7500,0
20230724,171600,7840840290,7500,7500,7500,7500,0
20230724,171500,7840840290,7500,7500,7500,7500,0
20230724,171400,7840840290,7500,7500,7500,7500,0
20230724,171300,7840840290,7500,7500,7500,7500,0
20230724,171200,7840840290,7500,7500,7500,7500,0
20230724,171100,7840840290,7500,7500,7500,7500,0
20230724,171000,7840840290,7500,7500,7500,7500,0
20230724,170900,7840840290,7500,7500,7500,7500,0
20230724,170800,7840840290,7500,7500,7500,7500,0
20230724,170700,7840840290,7500,7500,7500,7500,0
20230724,170600,7840840290,7500,7500,7500,7500,0
20230724,170500,7840840290,7500,7500,7500,7500,0
20230724,170400,7840840290,7500,7500,7500,7500,0
20230724,170300,7840840290,7500,7500,7500,7500,0
20230724,170200,7840840290,7500,7500,7500,7500,0
20230724,170100,7840840290,7500,7500,7500,7500,0
20230724,170000,7840840290,7500,7500,7500,7500,11205
20230724,165900,7840840290,7500,7500,7500,7500,0
20230724,165800,7840840290,7500,7500,7500,7500,0
20230724,165700,7840840290,7500,7500,7500,7500,0
20230724,165600,7840840290,7500,7500,7500,7500,0
20230724,165500,7840840290,7500,7500,7500,7500,0
20230724,165400,7840840290,7500,7500,7500,7500,0
20230724,165300,7840840290,7500,7500,7500,7500,0
20230724,165200,7840840290,7500,7500,7500,7500,0
20230724,165100,7840840290,7500,7500,7500,7500,0
20230724,165000,7840840290,7500,7500,7500,7500,0
20230724,164900,7840840290,7500,7500,7500,7500,0
20230724,164800,7840840290,7500,7500,7500,7500,0
20230724,164700,7840840290,7500,7500,7500,7500,0
20230724,164600,7840840290,7500,7500,7500,7500,0
20230724,164500,7840840290,7500,7500,7500,7500,0
20230724,164400,7840840290,7500,7500,7500,7500,0
20230724,164300,7840840290,7500,7500,7500,7500,0
20230724,164200,7840840290,7500,7500,7500,7500,0
20230724,164100,7840840290,7500,7500,7500,7500,0
20230724,164000,7840840290,7500,7500,7500,7500,0
20230724,163900,7840840290,7500,7500,7500,7500,0
20230724,163800,7840840290,7500,7500,7500,7500,0
20230724,163700,7840840290,7500,7500,7500,7500,0
20230724,163600,7840840290,7500,7500,7500,7500,0
20230724,163500,7840840290,7500,7500,7500,7500,0
20230724,163400,7840840290,7500,7500,7500,7500,0
20230724,163300,7840840290,7500,7500,7500,7500,0
20230724,163200,7840840290,7500,7500,7500,7500,0
20230724,163100,7840840290,7500,7500,7500,7500,0
20230724,163000,7840840290,7500,7500,7500,7500,11205
20230724,162900,7840840290,7500,7500,7500,7500,0
20230724,162800,7840840290,7500,7500,7500,7500,0
20230724,162700,7840840290,7500,7500,7500,7500,0
20230724,162600,7840840290,7500,7500,7500,7500,0
20230724,162500,7840840290,7500,7500,7500,7500,0
20230724,162400,7840840290,7500,7500,7500,7500,0
20230724,162300,7840840290,7500,7500,7500,7500,0
20230724,162200,7840840290,7500,7500,7500,7500,0
20230724,162100,7840840290,7500,7500,7500,7500,0
20230724,162000,7840840290,7500,7500,7500,7500,0
20230724,161900,7840840290,7500,7500,7500,7500,0
20230724,161800,7840840290,7500,7500,7500,7500,0
20230724,161700,7840840290,7500,7500,7500,7500,0
20230724,161600,7840840290,7500,7500,7500,7500,0
20230724,161500,7840840290,7500,7500,7500,7500,0
20230724,161400,7840840290,7500,7500,7500,7500,0
20230724,161300,7840840290,7500,7500,7500,7500,0
20230724,161200,7840840290,7500,7500,7500,7500,0
20230724,161100,7840840290,7500,7500,7500,7500,0
20230724,161000,7840840290,7500,7500,7500,7500,0
20230724,160900,7840840290,7500,7500,7500,7500,0
20230724,160800,7840840290,7500,7500,7500,7500,0
20230724,160700,7840840290,7500,7500,7500,7500,0
20230724,160600,7840840290,7500,7500,7500,7500,0
20230724,160500,7840840290,7500,7500,7500,7500,0
20230724,160400,7840840290,7500,7500,7500,7500,0
20230724,160300,7840840290,7500,7500,7500,7500,0
20230724,160200,7840840290,7500,7500,7500,7500,0
20230724,160100,7840840290,7500,7500,7500,7500,0
20230724,160000,7840840290,7500,7500,7500,7500,11205
20230724,155900,7840840290,7500,7500,7500,7500,0
20230724,155800,7840840290,7500,7500,7500,7500,0
20230724,155700,7840840290,7500,7500,7500,7500,0
20230724,155600,7840840290,7500,7500,7500,7500,0
20230724,155500,7840840290,7500,7500,7500,7500,0
20230724,155400,7840840290,7500,7500,7500,7500,0
20230724,155300,7840840290,7500,7500,7500,7500,0
20230724,155200,7840840290,7500,7500,7500,7500,0
20230724,155100,7840840290,7500,7500,7500,7500,0
20230724,155000,7840840290,7500,7500,7500,7500,0
20230724,154900,7840840290,7500,7500,7500,7500,0
20230724,154800,7840840290,7500,7500,7500,7500,0
20230724,154700,7840840290,7500,7500,7500,7500,0
20230724,154600,7840840290,7500,7500,7500,7500,0
20230724,154500,7840840290,7500,7500,7500,7500,0
20230724,154400,7840840290,7500,7500,7500,7500,0
20230724,154300,7840840290,7500,7500,7500,7500,0
20230724,154200,7840840290,7500,7500,7500,7500,0
20230724,154100,7840840290,7500,7500,7500,7500,0
20230724,154000,7840840290,7500,7500,7500,7500,0
20230724,153900,7840840290,7500,7500,7500,7500,0
20230724,153800,7840840290,7500,7500,7500,7500,0
20230724,153700,7840840290,7500,7500,7500,7500,0
20230724,153600,7840840290,7500,7500,7500,7500,0
20230724,153500,7840840290,7500,7500,7500,7500,0
20230724,153400,7840840290,7500,7500,7500,7500,0
20230724,153300,7840840290,7500,7500,7500,7500,0
20230724,153200,7840840290,7500,7500,7500,7500,0
20230724,153100,7840840290,7500,7500,7500,7500,0
20230724,153000,7840840290,7500,7500,7500,7500,22410
20230724,152900,7756802790,7500,7500,7500,7500,0
20230724,152800,7756802790,7500,7500,7500,7500,0
20230724,152700,7756802790,7500,7500,7500,7500,0
20230724,152600,7756802790,7500,7500,7500,7500,0
20230724,152500,7756802790,7500,7500,7500,7500,0
20230724,152400,7756802790,7500,7500,7500,7500,0
20230724,152300,7756802790,7500,7500,7500,7500,0
20230724,152200,7756802790,7500,7500,7500,7500,0
20230724,152100,7756802790,7500,7500,7500,7500,0
20230724,152000,7756802790,7500,7500,7500,7500,0
20230724,151900,7756802790,7500,7480,7510,7460,5189
20230724,151800,7718044670,7480,7500,7500,7470,11391
20230724,151700,7632760110,7500,7510,7520,7500,2825
20230724,151600,7611570630,7530,7530,7530,7500,3011
20230724,151500,7588987800,7490,7500,7530,7490,4490
20230724,151400,7555328000,7500,7500,7540,7500,2562
20230724,151300,7536075920,7500,7500,7510,7500,2720
20230724,151200,7515674420,7510,7500,7510,7500,1509
20230724,151100,7504355380,7510,7510,7510,7500,211
20230724,151000,7502771170,7510,7520,7520,7510,3886
20230724,150900,7473576830,7520,7520,7520,7510,476
20230724,150800,7469998580,7510,7510,7520,7510,417
20230724,150700,7466865910,7510,7520,7520,7510,598
20230724,150600,7462369950,7500,7510,7510,7500,155
20230724,150500,7461207430,7500,7540,7540,7500,6610
20230724,150400,7411479130,7530,7540,7540,7530,111
20230724,150300,7410642290,7540,7540,7540,7540,101
20230724,150200,7409880750,7520,7540,7540,7520,3451
20230724,150100,7383915930,7540,7530,7540,7520,941
20230724,150000,7376830140,7520,7530,7540,7520,2558
20230724,145900,7357583990,7530,7530,7530,7530,168
20230724,145800,7356318950,7520,7510,7520,7510,1481
20230724,145700,7345186030,7530,7520,7540,7510,1103
20230724,145600,7336899140,7510,7530,7530,7510,6083
20230724,145500,7291154590,7540,7530,7540,7530,41
20230724,145400,7290845540,7530,7540,7540,7520,1793
20230724,145300,7277341930,7540,7540,7550,7540,2389
20230724,145200,7259328730,7540,7540,7550,7540,2766
20230724,145100,7238464310,7540,7540,7540,7540,966
20230724,145000,7231180670,7550,7560,7560,7550,2828
20230724,144900,7209829260,7560,7550,7560,7550,1826
20230724,144800,7196040960,7550,7530,7550,7530,583
20230724,144700,7191644330,7530,7550,7550,7530,690
20230724,144600,7186443470,7550,7540,7550,7530,978
20230724,144500,7179065340,7540,7550,7550,7530,2573
20230724,144400,7159681270,7540,7560,7560,7540,3200
20230724,144300,7135528440,7560,7560,7570,7560,5216
20230724,144200,7096095470,7560,7560,7560,7560,2067
20230724,144100,7080468950,7560,7550,7560,7550,1712
20230724,144000,7067532250,7560,7560,7560,7550,165
20230724,143900,7066286260,7550,7550,7560,7550,2779
20230724,143800,7045304800,7550,7540,7550,7540,871
20230724,143700,7038731200,7530,7540,7550,7530,1160
20230724,143600,7029987280,7540,7540,7550,7540,638
20230724,143500,7025176690,7540,7540,7540,7530,1055
20230724,143400,7017222500,7530,7530,7540,7520,2696
20230724,143300,6996917690,7520,7520,7520,7520,218
20230724,143200,6995278330,7520,7520,7520,7520,1354
20230724,143100,6985096250,7520,7520,7520,7520,282
20230724,143000,6982975610,7510,7510,7520,7510,921
20230724,142900,6976056890,7510,7510,7510,7500,1238
20230724,142800,6966763120,7500,7520,7520,7500,2253
20230724,142700,6949843060,7520,7520,7520,7520,1011
20230724,142600,6942240340,7520,7520,7520,7520,166
20230724,142500,6940992020,7520,7520,7520,7510,1903
20230724,142400,6926684810,7520,7520,7520,7520,496
20230724,142300,6922954890,7520,7520,7520,7520,22
20230724,142200,6922789450,7520,7510,7520,7510,155
20230724,142100,6921624400,7520,7520,7520,7510,374
20230724,142000,6918812950,7520,7520,7520,7510,477
20230724,141900,6915227910,7520,7520,7520,7520,160
20230724,141800,6914024710,7520,7520,7520,7520,674
20230724,141700,6908956230,7520,7540,7540,7520,1331
20230724,141600,6898920510,7540,7520,7540,7520,251
20230724,141500,6897028270,7520,7520,7530,7520,2155
20230724,141400,6880822630,7520,7520,7540,7520,609
20230724,141300,6876241950,7520,7530,7530,7520,1370
20230724,141200,6865933380,7530,7540,7540,7520,2977
20230724,141100,6843520610,7540,7550,7550,7540,123
20230724,141000,6842592300,7550,7560,7560,7540,3932
20230724,140900,6812902890,7560,7550,7560,7550,3197
20230724,140800,6788762930,7550,7550,7560,7550,7255
20230724,140700,6733949950,7550,7500,7550,7500,9375
20230724,140600,6663308060,7510,7510,7510,7500,1873
20230724,140500,6649243830,7500,7500,7510,7500,2050
20230724,140400,6633858830,7500,7500,7500,7500,288
20230724,140300,6631698830,7500,7490,7500,7490,3721
20230724,140200,6603808920,7490,7470,7490,7470,78
20230724,140100,6603226100,7470,7470,7470,7470,1637
20230724,140000,6590997710,7460,7470,7470,7460,1510
20230724,135900,6579719010,7470,7490,7490,7470,1091
20230724,135800,6571558830,7490,7490,7490,7480,1078
20230724,135700,6563485610,7480,7480,7490,7480,447
20230724,135600,6560141630,7480,7480,7480,7480,247
20230724,135500,6558294070,7470,7470,7480,7470,283
20230724,135400,6556180020,7480,7490,7490,7480,2390
20230724,135300,6538300950,7490,7490,7490,7490,26
20230724,135200,6538106210,7500,7490,7500,7480,860
20230724,135100,6531663260,7480,7450,7480,7450,1953
20230724,135000,6517092440,7450,7450,7450,7440,428
20230724,134900,6513906000,7450,7450,7450,7450,836
20230724,134800,6507677800,7440,7430,7440,7430,1090
20230724,134700,6499568730,7430,7430,7430,7430,1221
20230724,134600,6490496700,7420,7440,7440,7420,491
20230724,134500,6486851450,7430,7420,7430,7420,812
20230724,134400,6480825290,7420,7420,7420,7410,4615
20230724,134300,6446584750,7420,7420,7430,7420,4456
20230724,134200,6413509880,7420,7430,7430,7420,7125
20230724,134100,6360600780,7430,7430,7440,7430,2055
20230724,134000,6345331140,7430,7430,7440,7430,559
20230724,133900,6341177570,7440,7440,7440,7440,5
20230724,133800,6341140370,7440,7440,7440,7430,2252
20230724,133700,6324393570,7430,7430,7430,7430,99
20230724,133600,6323658000,7440,7440,7440,7440,1789
20230724,133500,6310347840,7440,7440,7440,7440,1518
20230724,133400,6299053920,7440,7440,7440,7440,579
20230724,133300,6294746160,7450,7450,7450,7440,2168
20230724,133200,6278598740,7460,7460,7460,7460,776
20230724,133100,6272809780,7460,7470,7470,7450,1214
20230724,133000,6263752640,7470,7480,7480,7470,722
20230724,132900,6258358790,7470,7480,7490,7470,383
20230724,132800,6255497250,7480,7480,7480,7460,960
20230724,132700,6248317450,7460,7460,7460,7460,123
20230724,132600,6247399870,7460,7450,7460,7440,302
20230724,132500,6245151360,7440,7450,7450,7440,965
20230724,132400,6237969480,7450,7450,7450,7450,2900
20230724,132300,6216364480,7450,7450,7450,7450,1458
20230724,132200,6205502380,7450,7460,7460,7450,647
20230724,132100,6200677760,7460,7460,7460,7450,1368
20230724,132000,6190474680,7460,7460,7480,7460,1280
20230724,131900,6180922860,7460,7460,7460,7450,199
20230724,131800,6179438420,7460,7470,7480,7450,3952
20230724,131700,6149961360,7500,7490,7500,7480,181
20230724,131600,6148606180,7490,7480,7490,7480,1974
20230724,131500,6133838630,7480,7490,7500,7480,7528
20230724,131400,6077464970,7490,7510,7510,7490,3973
20230724,131300,6047670700,7520,7510,7520,7500,611
20230724,131200,6043081890,7500,7520,7520,7500,1399
20230724,131100,6032578890,7530,7540,7540,7520,268
20230724,131000,6030561460,7520,7520,7520,7510,1830
20230724,130900,6016808150,7510,7510,7510,7510,0
20230724,130800,6016808150,7510,7520,7520,7510,1059
20230724,130700,6008853060,7510,7540,7540,7510,1804
20230724,130600,5995251500,7540,7520,7540,7500,1478
20230724,130500,5984138660,7520,7540,7540,7520,836
20230724,130400,5977849940,7540,7540,7540,7530,1822
20230724,130300,5964128860,7550,7550,7550,7550,3099
20230724,130200,5940731410,7550,7550,7550,7550,1956
20230724,130100,5925963610,7520,7510,7540,7510,6007
20230724,130000,5880810510,7510,7500,7510,7500,1547
20230724,125900,5869194240,7500,7500,7500,7500,1424
20230724,125800,5858514240,7500,7500,7500,7490,1605
20230724,125700,5846483230,7500,7490,7500,7490,1862
20230724,125600,5832518650,7490,7490,7500,7490,1647
20230724,125500,5820180670,7490,7490,7490,7490,1103
20230724,125400,5811919200,7490,7490,7490,7490,200
20230724,125300,5810421200,7490,7490,7490,7490,155
20230724,125200,5809260250,7490,7480,7490,7480,794
20230724,125100,5803313200,7490,7490,7490,7490,2248
20230724,125000,5786475680,7500,7500,7500,7500,15
20230724,124900,5786363180,7490,7490,7490,7490,442
20230724,124800,5783052600,7490,7480,7490,7480,1501
20230724,124700,5771810590,7490,7480,7490,7480,64
20230724,124600,5771331610,7480,7480,7480,7480,1640
20230724,124500,5759064410,7480,7480,7480,7480,53
20230724,124400,5758667970,7480,7480,7480,7480,19
20230724,124300,5758525850,7500,7470,7500,7470,781
20230724,124200,5752681810,7460,7460,7480,7460,653
20230724,124100,5747809690,7460,7460,7460,7460,132
20230724,124000,5746824970,7460,7470,7470,7460,2033
20230724,123900,5731639160,7470,7470,7470,7470,500
20230724,123800,5727904160,7470,7490,7490,7470,639
20230724,123700,5723126080,7490,7470,7490,7470,744
20230724,123600,5717557730,7480,7480,7480,7480,177
20230724,123500,5716233770,7470,7470,7470,7470,101
20230724,123400,5715479300,7470,7470,7470,7470,57
20230724,123300,5715053510,7470,7470,7470,7470,400
20230724,123200,5712065510,7470,7480,7480,7470,1215
20230724,123100,5702987470,7470,7480,7480,7470,1600
20230724,123000,5691020470,7480,7480,7480,7480,900
20230724,122900,5684288470,7480,7480,7480,7470,234
20230724,122800,5682539150,7480,7480,7480,7470,404
20230724,122700,5679518310,7470,7470,7470,7470,387
20230724,122600,5676627420,7450,7460,7460,7450,1761
20230724,122500,5663500960,7450,7470,7470,7450,950
20230724,122400,5656413560,7460,7470,7470,7460,1054
20230724,122300,5648545140,7470,7480,7480,7470,327
20230724,122200,5646101280,7480,7480,7500,7480,619
20230724,122100,5641463000,7500,7490,7500,7480,647
20230724,122000,5636621240,7500,7490,7500,7490,241
20230724,121900,5634815990,7490,7500,7500,7490,669
20230724,121800,5629805170,7480,7470,7480,7470,18824
20230724,121700,5489175470,7470,7480,7480,7470,381
20230724,121600,5486326290,7480,7510,7510,7480,2461
20230724,121500,5467871780,7510,7500,7510,7500,637
20230724,121400,5463093270,7500,7500,7500,7500,616
20230724,121300,5458473270,7500,7510,7510,7500,345
20230724,121200,5455883720,7510,7480,7510,7480,5066
20230724,121100,5417968930,7480,7470,7480,7470,5533
20230724,121000,5376627390,7460,7470,7470,7460,200
20230724,120900,5375134390,7460,7470,7480,7460,1139
20230724,120800,5366619660,7480,7480,7480,7470,2675
20230724,120700,5346612510,7470,7460,7470,7460,1258
20230724,120600,5337218250,7460,7470,7470,7460,160
20230724,120500,5336023650,7440,7460,7460,7440,513
20230724,120400,5332205970,7470,7470,7470,7440,52
20230724,120300,5331818480,7470,7440,7480,7440,4722
20230724,120200,5296556130,7440,7450,7450,7440,855
20230724,120100,5290191390,7440,7450,7450,7440,175
20230724,120000,5288889150,7470,7470,7470,7470,24
20230724,115900,5288709870,7440,7470,7470,7440,1637
20230724,115800,5276505860,7480,7450,7480,7450,4970
20230724,115700,5239432730,7430,7420,7430,7420,206
20230724,115600,5237904150,7430,7440,7440,7430,284
20230724,115500,5235791520,7440,7420,7440,7400,7856
20230724,115400,5177474780,7420,7430,7430,7420,2725
20230724,115300,5157239670,7430,7430,7430,7430,664
20230724,115200,5152306150,7430,7430,7430,7390,8391
20230724,115100,5090213820,7430,7400,7430,7400,761
20230724,115000,5084562080,7400,7450,7450,7390,29962
20230724,114900,4862505660,7450,7440,7450,7430,3353
20230724,114800,4837577330,7440,7440,7450,7440,1368
20230724,114700,4827395310,7450,7470,7470,7440,11608
20230724,114600,4740940040,7470,7470,7480,7450,16778
20230724,114500,4615516580,7460,7480,7480,7460,5892
20230724,114400,4571531950,7480,7480,7480,7480,1115
20230724,114300,4563191750,7480,7490,7490,7480,3407
20230724,114200,4537705690,7490,7480,7490,7480,210
20230724,114100,4536133790,7480,7490,7490,7470,522
20230724,114000,4532229060,7490,7500,7500,7490,30
20230724,113900,4532004250,7500,7470,7500,7470,553
20230724,113800,4527871780,7500,7480,7500,7470,1339
20230724,113700,4517868420,7470,7470,7510,7460,1900
20230724,113600,4503665300,7470,7490,7490,7470,2780
20230724,113500,4482894430,7480,7510,7510,7480,5606
20230724,113400,4440896880,7510,7510,7510,7510,110
20230724,113300,4440070780,7510,7520,7520,7510,791
20230724,113200,4434130270,7520,7520,7520,7520,809
20230724,113100,4428046590,7530,7530,7530,7530,59
20230724,113000,4427602320,7540,7530,7540,7530,246
20230724,112900,4425748980,7530,7520,7530,7500,1391
20230724,112800,4415285190,7520,7520,7530,7500,412
20230724,112700,4412187850,7520,7520,7520,7510,1058
20230724,112600,4404237220,7530,7530,7540,7530,89
20230724,112500,4403567040,7530,7510,7530,7500,5315
20230724,112400,4363667600,7500,7510,7510,7500,7061
20230724,112300,4310646090,7510,7530,7540,7510,1772
20230724,112200,4297318890,7520,7520,7520,7510,489
20230724,112100,4293643700,7520,7510,7520,7500,5712
20230724,112000,4250767100,7520,7530,7530,7510,3239
20230724,111900,4226419470,7530,7530,7550,7530,2217
20230724,111800,4209713480,7530,7550,7550,7530,3671
20230724,111700,4182055630,7550,7560,7570,7550,2913
20230724,111600,4160049090,7560,7560,7570,7560,213
20230724,111500,4158438420,7560,7560,7560,7560,880
20230724,111400,4151785620,7560,7570,7570,7560,3626
20230724,111300,4124353440,7570,7620,7630,7570,954
20230724,111200,4117105120,7620,7610,7630,7580,17744
20230724,111100,3981978210,7620,7610,7630,7600,2419
20230724,111000,3963548330,7600,7610,7620,7600,4372
20230724,110900,3930261940,7610,7600,7610,7590,3776
20230724,110800,3901575140,7600,7600,7600,7580,2736
20230724,110700,3880791430,7580,7590,7600,7580,3906
20230724,110600,3851119050,7590,7590,7590,7590,356
20230724,110500,3848417010,7580,7570,7580,7570,1313
20230724,110400,3838466570,7570,7570,7570,7570,2086
20230724,110300,3822675550,7570,7570,7570,7570,1548
20230724,110200,3810957190,7560,7570,7570,7560,403
20230724,110100,3807906940,7570,7570,7570,7560,382
20230724,110000,3805015520,7570,7560,7570,7560,2071
20230724,105900,3789339890,7570,7560,7570,7560,1955
20230724,105800,3774543640,7560,7560,7570,7560,1127
20230724,105700,3766018490,7570,7560,7570,7560,7030
20230724,105600,3712871170,7550,7560,7570,7550,2132
20230724,105500,3696754810,7560,7560,7560,7550,1151
20230724,105400,3688063320,7560,7550,7570,7550,854
20230724,105300,3681605870,7560,7560,7570,7540,610
20230724,105200,3677000650,7560,7560,7570,7550,3043
20230724,105100,3654015060,7560,7570,7570,7560,285
20230724,105000,3651859950,7570,7560,7570,7550,1806
20230724,104900,3638197380,7560,7560,7560,7560,225
20230724,104800,3636496380,7550,7560,7570,7550,1945
20230724,104700,3621796110,7560,7570,7570,7560,1284
20230724,104600,3612088970,7570,7570,7570,7570,350
20230724,104500,3609439470,7550,7560,7560,7550,5102
20230724,104400,3570869350,7560,7550,7560,7540,157
20230724,104300,3569684630,7550,7550,7550,7540,963
20230724,104200,3562417920,7540,7540,7540,7540,436
20230724,104100,3559130480,7540,7550,7550,7540,1867
20230724,104000,3545053190,7540,7540,7550,7540,848
20230724,103900,3538653900,7550,7540,7550,7530,628
20230724,103800,3533919720,7530,7550,7550,7530,430
20230724,103700,3530680180,7540,7540,7550,7530,564
20230724,103600,3526423520,7550,7540,7550,7520,4145
20230724,103500,3495239960,7540,7540,7550,7540,2189
20230724,103400,3478733900,7550,7560,7560,7540,470
20230724,103300,3475187540,7560,7530,7560,7530,13146
20230724,103200,3376043660,7540,7550,7550,7520,1022
20230724,103100,3368348980,7550,7540,7550,7520,493
20230724,103000,3364630020,7540,7540,7540,7540,1274
20230724,102900,3355024060,7540,7540,7540,7510,3255
20230724,102800,3330527850,7540,7550,7550,7540,391
20230724,102700,3327577230,7550,7540,7550,7540,993
20230724,102600,3320087380,7540,7550,7550,7540,825
20230724,102500,3313862620,7550,7570,7570,7550,1145
20230724,102400,3305213190,7570,7550,7570,7550,1027
20230724,102300,3297450000,7550,7570,7570,7550,989
20230724,102200,3289980980,7570,7560,7570,7560,418
20230724,102100,3286818890,7560,7550,7560,7550,1274
20230724,102000,3277196830,7560,7570,7570,7560,2325
20230724,101900,3259601150,7580,7580,7590,7570,4447
20230724,101800,3225859160,7590,7600,7600,7570,787
20230724,101700,3219888080,7600,7550,7600,7550,6386
20230724,101600,3171554570,7550,7550,7550,7550,374
20230724,101500,3168730870,7550,7550,7560,7550,491
20230724,101400,3165023220,7550,7550,7560,7550,860
20230724,101300,3158529500,7550,7570,7570,7550,870
20230724,101200,3151952090,7570,7540,7570,7530,6153
20230724,101100,3105493750,7540,7550,7550,7540,1631
20230724,101000,3093194770,7550,7540,7550,7540,166
20230724,100900,3091942130,7550,7530,7550,7530,508
20230724,100800,3088116730,7540,7530,7540,7530,2992
20230724,100700,3065565330,7510,7490,7520,7480,6617
20230724,100600,3015916910,7480,7490,7490,7480,1043
20230724,100500,3008108340,7490,7490,7490,7490,247
20230724,100400,3006258310,7490,7510,7510,7490,3237
20230724,100300,2981981480,7510,7510,7510,7510,469
20230724,100200,2978459290,7510,7520,7520,7510,2232
20230724,100100,2961695970,7520,7530,7540,7510,6879
20230724,100000,2909904240,7540,7540,7540,7530,3434
20230724,095900,2884022840,7540,7550,7550,7530,950
20230724,095800,2876856660,7550,7560,7560,7550,753
20230724,095700,2871167320,7560,7570,7570,7560,926
20230724,095600,2864160080,7560,7540,7560,7520,11330
20230724,095500,2778621270,7520,7520,7540,7510,5434
20230724,095400,2737696300,7520,7510,7520,7510,2324
20230724,095300,2720233980,7510,7520,7530,7510,2230
20230724,095200,2703474370,7520,7520,7520,7520,1040
20230724,095100,2695653570,7520,7520,7520,7510,433
20230724,095000,2692397610,7520,7520,7520,7510,1569
20230724,094900,2680603490,7520,7520,7520,7520,1231
20230724,094800,2671346370,7530,7530,7540,7530,3794
20230724,094700,2642752060,7530,7520,7530,7500,2799
20230724,094600,2621728470,7520,7520,7530,7500,3733
20230724,094500,2593647380,7520,7470,7520,7470,2807
20230724,094400,2572597360,7480,7460,7480,7450,2846
20230724,094300,2551365400,7450,7450,7480,7450,13146
20230724,094200,2453173200,7470,7450,7470,7450,1238
20230724,094100,2443949920,7450,7470,7470,7450,7028
20230724,094000,2391535290,7470,7480,7480,7470,1995
20230724,093900,2376618590,7470,7490,7490,7470,1189
20230724,093800,2367731300,7480,7450,7480,7450,1035
20230724,093700,2360005970,7450,7480,7480,7450,3908
20230724,093600,2330830450,7480,7470,7480,7470,1129
20230724,093500,2322393530,7470,7490,7490,7460,1776
20230724,093400,2309099810,7490,7500,7510,7490,1505
20230724,093300,2297813600,7500,7530,7530,7500,1369
20230724,093200,2287515120,7530,7530,7540,7520,2649
20230724,093100,2267565890,7530,7490,7530,7490,6174
20230724,093000,2221175270,7490,7480,7500,7450,5219
20230724,092900,2182135240,7470,7480,7480,7440,5883
20230724,092800,2138177600,7440,7520,7520,7440,2123
20230724,092700,2122300130,7510,7520,7520,7490,6636
20230724,092600,2072406020,7520,7460,7530,7460,10337
20230724,092500,1994885500,7460,7460,7470,7400,5320
20230724,092400,1955318660,7460,7460,7470,7400,10691
20230724,092300,1876143020,7420,7440,7460,7420,1762
20230724,092200,1863036570,7440,7480,7480,7400,11119
20230724,092100,1780513930,7480,7440,7490,7410,11732
20230724,092000,1693239350,7440,7420,7470,7420,6030
20230724,091900,1648340700,7420,7420,7470,7410,7339
20230724,091800,1593911750,7420,7460,7460,7410,3169
20230724,091700,1570419330,7420,7430,7460,7410,6187
20230724,091600,1524458900,7400,7450,7450,7400,23473
20230724,091500,1350451460,7440,7470,7470,7440,12186
20230724,091400,1259534810,7480,7470,7480,7470,3660
20230724,091300,1232194300,7470,7510,7520,7470,12232
20230724,091200,1140609640,7510,7520,7520,7500,6600
20230724,091100,1091047020,7520,7510,7560,7510,4232
20230724,091000,1059259460,7560,7560,7580,7500,8134
20230724,090900,998001050,7550,7510,7580,7490,16234
20230724,090800,875707010,7520,7530,7530,7490,7033
20230724,090700,822936490,7490,7530,7530,7490,4030
20230724,090600,792656540,7530,7500,7530,7480,3387
20230724,090500,767267500,7500,7510,7550,7480,10776
20230724,090400,686362250,7510,7490,7510,7480,11207
20230724,090300,602388520,7490,7510,7530,7470,25436
20230724,090200,411759870,7500,7500,7530,7490,6912
20230724,090100,359917930,7490,7540,7560,7490,28239
20230724,090000,147528180,7540,7550,7630,7520,19521