KissMeData/093370/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194300,17459991070,13360,13360,13360,13360,28049
20230724,194200,17459991070,13360,13360,13360,13360,0
20230724,194100,17459991070,13360,13360,13360,13360,0
20230724,194000,17459991070,13360,13360,13360,13360,0
20230724,193900,17459991070,13360,13360,13360,13360,0
20230724,193800,17459991070,13360,13360,13360,13360,0
20230724,193700,17459991070,13360,13360,13360,13360,0
20230724,193600,17459991070,13360,13360,13360,13360,0
20230724,193500,17459991070,13360,13360,13360,13360,0
20230724,193400,17459991070,13360,13360,13360,13360,0
20230724,193300,17459991070,13360,13360,13360,13360,0
20230724,193200,17459991070,13360,13360,13360,13360,0
20230724,193100,17459991070,13360,13360,13360,13360,0
20230724,193000,17459991070,13360,13360,13360,13360,0
20230724,192900,17459991070,13360,13360,13360,13360,0
20230724,192800,17459991070,13360,13360,13360,13360,0
20230724,192700,17459991070,13360,13360,13360,13360,0
20230724,192600,17459991070,13360,13360,13360,13360,0
20230724,192500,17459991070,13360,13360,13360,13360,0
20230724,192400,17459991070,13360,13360,13360,13360,0
20230724,192300,17459991070,13360,13360,13360,13360,0
20230724,192200,17459991070,13360,13360,13360,13360,0
20230724,192100,17459991070,13360,13360,13360,13360,0
20230724,192000,17459991070,13360,13360,13360,13360,0
20230724,191900,17459991070,13360,13360,13360,13360,0
20230724,191800,17459991070,13360,13360,13360,13360,0
20230724,191700,17459991070,13360,13360,13360,13360,0
20230724,191600,17459991070,13360,13360,13360,13360,0
20230724,191500,17459991070,13360,13360,13360,13360,0
20230724,191400,17459991070,13360,13360,13360,13360,0
20230724,191300,17459991070,13360,13360,13360,13360,28049
20230724,191200,17459991070,13360,13360,13360,13360,0
20230724,191100,17459991070,13360,13360,13360,13360,0
20230724,191000,17459991070,13360,13360,13360,13360,0
20230724,190900,17459991070,13360,13360,13360,13360,0
20230724,190800,17459991070,13360,13360,13360,13360,0
20230724,190700,17459991070,13360,13360,13360,13360,0
20230724,190600,17459991070,13360,13360,13360,13360,0
20230724,190500,17459991070,13360,13360,13360,13360,0
20230724,190400,17459991070,13360,13360,13360,13360,0
20230724,190300,17459991070,13360,13360,13360,13360,0
20230724,190200,17459991070,13360,13360,13360,13360,0
20230724,190100,17459991070,13360,13360,13360,13360,0
20230724,190000,17459991070,13360,13360,13360,13360,0
20230724,185900,17459991070,13360,13360,13360,13360,0
20230724,185800,17459991070,13360,13360,13360,13360,0
20230724,185700,17459991070,13360,13360,13360,13360,0
20230724,185600,17459991070,13360,13360,13360,13360,0
20230724,185500,17459991070,13360,13360,13360,13360,0
20230724,185400,17459991070,13360,13360,13360,13360,0
20230724,185300,17459991070,13360,13360,13360,13360,0
20230724,185200,17459991070,13360,13360,13360,13360,0
20230724,185100,17459991070,13360,13360,13360,13360,0
20230724,185000,17459991070,13360,13360,13360,13360,0
20230724,184900,17459991070,13360,13360,13360,13360,0
20230724,184800,17459991070,13360,13360,13360,13360,0
20230724,184700,17459991070,13360,13360,13360,13360,0
20230724,184600,17459991070,13360,13360,13360,13360,0
20230724,184500,17459991070,13360,13360,13360,13360,0
20230724,184400,17459991070,13360,13360,13360,13360,0
20230724,184300,17459991070,13360,13360,13360,13360,28049
20230724,184200,17459991070,13360,13360,13360,13360,0
20230724,184100,17459991070,13360,13360,13360,13360,0
20230724,184000,17459991070,13360,13360,13360,13360,0
20230724,183900,17459991070,13360,13360,13360,13360,0
20230724,183800,17459991070,13360,13360,13360,13360,0
20230724,183700,17459991070,13360,13360,13360,13360,0
20230724,183600,17459991070,13360,13360,13360,13360,0
20230724,183500,17459991070,13360,13360,13360,13360,0
20230724,183400,17459991070,13360,13360,13360,13360,0
20230724,183300,17459991070,13360,13360,13360,13360,0
20230724,183200,17459991070,13360,13360,13360,13360,0
20230724,183100,17459991070,13360,13360,13360,13360,0
20230724,183000,17459991070,13360,13360,13360,13360,0
20230724,182900,17459991070,13360,13360,13360,13360,0
20230724,182800,17459991070,13360,13360,13360,13360,0
20230724,182700,17459991070,13360,13360,13360,13360,0
20230724,182600,17459991070,13360,13360,13360,13360,0
20230724,182500,17459991070,13360,13360,13360,13360,0
20230724,182400,17459991070,13360,13360,13360,13360,0
20230724,182300,17459991070,13360,13360,13360,13360,0
20230724,182200,17459991070,13360,13360,13360,13360,0
20230724,182100,17459991070,13360,13360,13360,13360,0
20230724,182000,17459991070,13360,13360,13360,13360,0
20230724,181900,17459991070,13360,13360,13360,13360,0
20230724,181800,17459991070,13360,13360,13360,13360,0
20230724,181700,17459991070,13360,13360,13360,13360,0
20230724,181600,17459991070,13360,13360,13360,13360,0
20230724,181500,17459991070,13360,13360,13360,13360,0
20230724,181400,17459991070,13360,13360,13360,13360,0
20230724,181300,17459991070,13360,13360,13360,13360,28049
20230724,181200,17459991070,13360,13360,13360,13360,0
20230724,181100,17459991070,13360,13360,13360,13360,0
20230724,181000,17459991070,13360,13360,13360,13360,0
20230724,180900,17459991070,13360,13360,13360,13360,0
20230724,180800,17459991070,13360,13360,13360,13360,0
20230724,180700,17459991070,13360,13360,13360,13360,0
20230724,180600,17459991070,13360,13360,13360,13360,0
20230724,180500,17459991070,13360,13360,13360,13360,0
20230724,180400,17459991070,13360,13360,13360,13360,0
20230724,180300,17459991070,13360,13360,13360,13360,0
20230724,180200,17459991070,13360,13360,13360,13360,0
20230724,180100,17459991070,13360,13360,13360,13360,0
20230724,180000,17459991070,13360,13360,13360,13360,0
20230724,175900,17459991070,13360,13360,13360,13360,0
20230724,175800,17459991070,13360,13360,13360,13360,0
20230724,175700,17459991070,13360,13360,13360,13360,0
20230724,175600,17459991070,13360,13360,13360,13360,0
20230724,175500,17459991070,13360,13360,13360,13360,0
20230724,175400,17459991070,13360,13360,13360,13360,0
20230724,175300,17459991070,13360,13360,13360,13360,0
20230724,175200,17459991070,13360,13360,13360,13360,0
20230724,175100,17459991070,13360,13360,13360,13360,0
20230724,175000,17459991070,13360,13360,13360,13360,0
20230724,174900,17459991070,13360,13360,13360,13360,0
20230724,174800,17459991070,13360,13360,13360,13360,0
20230724,174700,17459991070,13360,13360,13360,13360,0
20230724,174600,17459991070,13360,13360,13360,13360,0
20230724,174500,17459991070,13360,13360,13360,13360,0
20230724,174400,17459991070,13360,13360,13360,13360,0
20230724,174300,17459991070,13360,13360,13360,13360,28049
20230724,174200,17459991070,13360,13360,13360,13360,0
20230724,174100,17459991070,13360,13360,13360,13360,0
20230724,174000,17459991070,13360,13360,13360,13360,0
20230724,173900,17459991070,13360,13360,13360,13360,0
20230724,173800,17459991070,13360,13360,13360,13360,0
20230724,173700,17459991070,13360,13360,13360,13360,0
20230724,173600,17459991070,13360,13360,13360,13360,0
20230724,173500,17459991070,13360,13360,13360,13360,0
20230724,173400,17459991070,13360,13360,13360,13360,0
20230724,173300,17459991070,13360,13360,13360,13360,0
20230724,173200,17459991070,13360,13360,13360,13360,0
20230724,173100,17459991070,13360,13360,13360,13360,0
20230724,173000,17459991070,13360,13360,13360,13360,0
20230724,172900,17459991070,13360,13360,13360,13360,0
20230724,172800,17459991070,13360,13360,13360,13360,0
20230724,172700,17459991070,13360,13360,13360,13360,0
20230724,172600,17459991070,13360,13360,13360,13360,0
20230724,172500,17459991070,13360,13360,13360,13360,0
20230724,172400,17459991070,13360,13360,13360,13360,0
20230724,172300,17459991070,13360,13360,13360,13360,0
20230724,172200,17459991070,13360,13360,13360,13360,0
20230724,172100,17459991070,13360,13360,13360,13360,0
20230724,172000,17459991070,13360,13360,13360,13360,0
20230724,171900,17459991070,13360,13360,13360,13360,0
20230724,171800,17459991070,13360,13360,13360,13360,0
20230724,171700,17459991070,13360,13360,13360,13360,0
20230724,171600,17459991070,13360,13360,13360,13360,0
20230724,171500,17459991070,13360,13360,13360,13360,0
20230724,171400,17459991070,13360,13360,13360,13360,0
20230724,171300,17459991070,13360,13360,13360,13360,28049
20230724,171200,17459991070,13360,13360,13360,13360,0
20230724,171100,17459991070,13360,13360,13360,13360,0
20230724,171000,17459991070,13360,13360,13360,13360,0
20230724,170900,17459991070,13360,13360,13360,13360,0
20230724,170800,17459991070,13360,13360,13360,13360,0
20230724,170700,17459991070,13360,13360,13360,13360,0
20230724,170600,17459991070,13360,13360,13360,13360,0
20230724,170500,17459991070,13360,13360,13360,13360,0
20230724,170400,17459991070,13360,13360,13360,13360,0
20230724,170300,17459991070,13360,13360,13360,13360,0
20230724,170200,17459991070,13360,13360,13360,13360,0
20230724,170100,17459991070,13360,13360,13360,13360,0
20230724,170000,17459991070,13360,13360,13360,13360,0
20230724,165900,17459991070,13360,13360,13360,13360,0
20230724,165800,17459991070,13360,13360,13360,13360,0
20230724,165700,17459991070,13360,13360,13360,13360,0
20230724,165600,17459991070,13360,13360,13360,13360,0
20230724,165500,17459991070,13360,13360,13360,13360,0
20230724,165400,17459991070,13360,13360,13360,13360,0
20230724,165300,17459991070,13360,13360,13360,13360,0
20230724,165200,17459991070,13360,13360,13360,13360,0
20230724,165100,17459991070,13360,13360,13360,13360,0
20230724,165000,17459991070,13360,13360,13360,13360,0
20230724,164900,17459991070,13360,13360,13360,13360,0
20230724,164800,17459991070,13360,13360,13360,13360,0
20230724,164700,17459991070,13360,13360,13360,13360,0
20230724,164600,17459991070,13360,13360,13360,13360,0
20230724,164500,17459991070,13360,13360,13360,13360,0
20230724,164400,17459991070,13360,13360,13360,13360,0
20230724,164300,17459991070,13360,13360,13360,13360,28049
20230724,164200,17459991070,13360,13360,13360,13360,0
20230724,164100,17459991070,13360,13360,13360,13360,0
20230724,164000,17459991070,13360,13360,13360,13360,0
20230724,163900,17459991070,13360,13360,13360,13360,0
20230724,163800,17459991070,13360,13360,13360,13360,0
20230724,163700,17459991070,13360,13360,13360,13360,0
20230724,163600,17459991070,13360,13360,13360,13360,0
20230724,163500,17459991070,13360,13360,13360,13360,0
20230724,163400,17459991070,13360,13360,13360,13360,0
20230724,163300,17459991070,13360,13360,13360,13360,0
20230724,163200,17459991070,13360,13360,13360,13360,0
20230724,163100,17459991070,13360,13360,13360,13360,0
20230724,163000,17459991070,13360,13360,13360,13360,0
20230724,162900,17459991070,13360,13360,13360,13360,0
20230724,162800,17459991070,13360,13360,13360,13360,0
20230724,162700,17459991070,13360,13360,13360,13360,0
20230724,162600,17459991070,13360,13360,13360,13360,0
20230724,162500,17459991070,13360,13360,13360,13360,0
20230724,162400,17459991070,13360,13360,13360,13360,0
20230724,162300,17459991070,13360,13360,13360,13360,0
20230724,162200,17459991070,13360,13360,13360,13360,0
20230724,162100,17459991070,13360,13360,13360,13360,0
20230724,162000,17459991070,13360,13360,13360,13360,0
20230724,161900,17459991070,13360,13360,13360,13360,0
20230724,161800,17459991070,13360,13360,13360,13360,0
20230724,161700,17459991070,13360,13360,13360,13360,0
20230724,161600,17459991070,13360,13360,13360,13360,0
20230724,161500,17459991070,13360,13360,13360,13360,0
20230724,161400,17459991070,13360,13360,13360,13360,0
20230724,161300,17459991070,13360,13360,13360,13360,28049
20230724,161200,17459991070,13360,13360,13360,13360,0
20230724,161100,17459991070,13360,13360,13360,13360,0
20230724,161000,17459991070,13360,13360,13360,13360,0
20230724,160900,17459991070,13360,13360,13360,13360,0
20230724,160800,17459991070,13360,13360,13360,13360,0
20230724,160700,17459991070,13360,13360,13360,13360,0
20230724,160600,17459991070,13360,13360,13360,13360,0
20230724,160500,17459991070,13360,13360,13360,13360,0
20230724,160400,17459991070,13360,13360,13360,13360,0
20230724,160300,17459991070,13360,13360,13360,13360,0
20230724,160200,17459991070,13360,13360,13360,13360,0
20230724,160100,17459991070,13360,13360,13360,13360,0
20230724,160000,17459991070,13360,13360,13360,13360,0
20230724,155900,17459991070,13360,13360,13360,13360,0
20230724,155800,17459991070,13360,13360,13360,13360,0
20230724,155700,17459991070,13360,13360,13360,13360,0
20230724,155600,17459991070,13360,13360,13360,13360,0
20230724,155500,17459991070,13360,13360,13360,13360,0
20230724,155400,17459991070,13360,13360,13360,13360,0
20230724,155300,17459991070,13360,13360,13360,13360,0
20230724,155200,17459991070,13360,13360,13360,13360,0
20230724,155100,17459991070,13360,13360,13360,13360,0
20230724,155000,17459991070,13360,13360,13360,13360,0
20230724,154900,17459991070,13360,13360,13360,13360,0
20230724,154800,17459991070,13360,13360,13360,13360,0
20230724,154700,17459991070,13360,13360,13360,13360,0
20230724,154600,17459991070,13360,13360,13360,13360,0
20230724,154500,17459991070,13360,13360,13360,13360,0
20230724,154400,17459991070,13360,13360,13360,13360,0
20230724,154300,17459991070,13360,13360,13360,13360,28049
20230724,154200,17459991070,13360,13360,13360,13360,0
20230724,154100,17459991070,13360,13360,13360,13360,0
20230724,154000,17459991070,13360,13360,13360,13360,0
20230724,153900,17459991070,13360,13360,13360,13360,0
20230724,153800,17459991070,13360,13360,13360,13360,0
20230724,153700,17459991070,13360,13360,13360,13360,0
20230724,153600,17459991070,13360,13360,13360,13360,0
20230724,153500,17459991070,13360,13360,13360,13360,0
20230724,153400,17459991070,13360,13360,13360,13360,0
20230724,153300,17459991070,13360,13360,13360,13360,0
20230724,153200,17459991070,13360,13360,13360,13360,0
20230724,153100,17459991070,13360,13360,13360,13360,0
20230724,153000,17459991070,13360,13360,13360,13360,28049
20230724,152900,17085256430,13340,13340,13340,13340,0
20230724,152800,17085256430,13340,13340,13340,13340,0
20230724,152700,17085256430,13340,13340,13340,13340,0
20230724,152600,17085256430,13340,13340,13340,13340,0
20230724,152500,17085256430,13340,13340,13340,13340,0
20230724,152400,17085256430,13340,13340,13340,13340,0
20230724,152300,17085256430,13340,13340,13340,13340,0
20230724,152200,17085256430,13340,13340,13340,13340,0
20230724,152100,17085256430,13340,13340,13340,13340,0
20230724,152000,17085256430,13340,13340,13340,13340,0
20230724,151900,17085256430,13340,13340,13350,13330,2619
20230724,151800,17050317340,13340,13330,13340,13330,2709
20230724,151700,17014197700,13330,13350,13360,13330,5601
20230724,151600,16939462570,13350,13340,13350,13340,1967
20230724,151500,16913213610,13340,13360,13360,13340,5195
20230724,151400,16843890230,13350,13350,13360,13350,2034
20230724,151300,16816732450,13360,13360,13360,13350,2667
20230724,151200,16781104680,13360,13360,13360,13350,3000
20230724,151100,16741049640,13360,13360,13370,13350,1745
20230724,151000,16717742200,13360,13360,13360,13350,1679
20230724,150900,16695317200,13360,13360,13360,13350,2803
20230724,150800,16657893450,13360,13370,13380,13350,9831
20230724,150700,16526584330,13370,13370,13380,13370,1527
20230724,150600,16506157220,13370,13370,13380,13360,2428
20230724,150500,16473690250,13370,13370,13380,13370,2605
20230724,150400,16438858210,13370,13390,13390,13360,4351
20230724,150300,16380674540,13380,13380,13390,13370,2666
20230724,150200,16344999550,13390,13390,13390,13380,1536
20230724,150100,16324433290,13380,13390,13410,13380,4787
20230724,150000,16260309190,13390,13420,13420,13380,9751
20230724,145900,16129662700,13410,13410,13420,13410,2496
20230724,145800,16096190060,13410,13430,13460,13410,23267
20230724,145700,15783337390,13430,13450,13460,13420,10516
20230724,145600,15641959040,13450,13430,13450,13420,13943
20230724,145500,15454623510,13430,13440,13450,13410,14055
20230724,145400,15265805340,13440,13380,13440,13360,21188
20230724,145300,14982015320,13380,13300,13380,13300,34514
20230724,145200,14522100960,13300,13300,13300,13290,4193
20230724,145100,14466363100,13300,13290,13300,13280,8727
20230724,145000,14350379710,13300,13300,13300,13290,1576
20230724,144900,14329431630,13300,13290,13300,13280,3487
20230724,144800,14283081230,13290,13290,13290,13270,867
20230724,144700,14271562260,13290,13280,13290,13270,517
20230724,144600,14264693690,13280,13290,13290,13280,1422
20230724,144500,14245808590,13280,13280,13290,13280,2993
20230724,144400,14206050780,13280,13280,13280,13280,261
20230724,144300,14202584700,13280,13260,13280,13260,1271
20230724,144200,14185723550,13270,13250,13270,13250,1785
20230724,144100,14162053500,13250,13260,13260,13240,5976
20230724,144000,14082863850,13260,13280,13290,13260,5819
20230724,143900,14005611670,13290,13290,13290,13280,711
20230724,143800,13996162620,13290,13290,13290,13280,899
20230724,143700,13984218020,13290,13280,13290,13280,1413
20230724,143600,13965442860,13280,13290,13290,13280,2421
20230724,143500,13933272310,13280,13280,13290,13270,7721
20230724,143400,13830736950,13280,13280,13280,13270,730
20230724,143300,13821046460,13280,13270,13280,13270,941
20230724,143200,13808552830,13280,13270,13280,13270,972
20230724,143100,13795644820,13280,13270,13280,13260,2347
20230724,143000,13764500890,13270,13270,13270,13260,1478
20230724,142900,13744895890,13270,13270,13270,13260,587
20230724,142800,13737106420,13260,13270,13270,13260,534
20230724,142700,13730020840,13260,13260,13270,13250,906
20230724,142600,13718007440,13260,13250,13260,13250,2042
20230724,142500,13690930600,13260,13240,13260,13230,384
20230724,142400,13685841460,13240,13240,13240,13230,3760
20230724,142300,13636069500,13230,13250,13260,13230,2143
20230724,142200,13607694080,13250,13250,13250,13240,1168
20230724,142100,13592218100,13250,13250,13250,13230,859
20230724,142000,13580838350,13230,13270,13270,13230,11096
20230724,141900,13433815320,13260,13220,13280,13220,6381
20230724,141800,13349271180,13230,13250,13270,13230,14175
20230724,141700,13161391910,13250,13250,13250,13230,1770
20230724,141600,13137945300,13250,13240,13250,13240,938
20230724,141500,13125523900,13240,13230,13240,13230,645
20230724,141400,13116984620,13230,13230,13240,13230,1198
20230724,141300,13101125660,13230,13220,13240,13220,1919
20230724,141200,13075753470,13220,13220,13240,13210,4507
20230724,141100,13016189530,13220,13220,13220,13210,97
20230724,141000,13014908120,13220,13220,13220,13220,214
20230724,140900,13012079040,13210,13220,13220,13210,182
20230724,140800,13009673880,13220,13210,13220,13210,202
20230724,140700,13007004230,13210,13210,13220,13200,1951
20230724,140600,12981234270,13210,13170,13210,13170,4874
20230724,140500,12916990170,13180,13170,13180,13170,287
20230724,140400,12913210310,13170,13210,13210,13170,807
20230724,140300,12902575240,13200,13200,13210,13200,579
20230724,140200,12894929960,13180,13180,13210,13170,1939
20230724,140100,12869349090,13180,13210,13210,13180,4972
20230724,140000,12803705780,13200,13210,13210,13200,1014
20230724,135900,12790316840,13200,13220,13230,13200,4000
20230724,135800,12737455600,13210,13180,13210,13170,5549
20230724,135700,12664270130,13170,13170,13170,13160,657
20230724,135600,12655617450,13170,13170,13180,13160,622
20230724,135500,12647425700,13180,13160,13180,13110,12487
20230724,135400,12483131160,13150,13160,13160,13150,1179
20230724,135300,12467619040,13160,13150,13160,13140,492
20230724,135200,12461148640,13150,13160,13160,13150,679
20230724,135100,12452217890,13150,13150,13160,13150,491
20230724,135000,12445759510,13150,13160,13160,13150,143
20230724,134900,12443879050,13160,13150,13160,13150,568
20230724,134800,12436409090,13150,13160,13160,13150,310
20230724,134700,12432330900,13160,13130,13160,13130,804
20230724,134600,12421764100,13140,13130,13140,13120,546
20230724,134500,12414595950,13130,13160,13170,13130,2694
20230724,134400,12379166500,13170,13170,13170,13140,3325
20230724,134300,12335460490,13170,13130,13170,13130,1930
20230724,134200,12310087110,13130,13130,13140,13130,870
20230724,134100,12298661690,13120,13130,13130,13120,880
20230724,134000,12287115540,13130,13110,13130,13090,8432
20230724,133900,12176636750,13110,13140,13150,13110,8891
20230724,133800,12059957590,13150,13160,13160,13150,3501
20230724,133700,12013917070,13160,13160,13160,13150,1037
20230724,133600,12000270950,13160,13180,13200,13140,13047
20230724,133500,11828478390,13190,13160,13190,13140,8407
20230724,133400,11717862730,13160,13150,13180,13150,4048
20230724,133300,11664590580,13150,13180,13190,13150,2765
20230724,133200,11628185030,13180,13200,13210,13180,4086
20230724,133100,11574270700,13210,13220,13220,13200,5512
20230724,133000,11501464820,13220,13230,13240,13220,2132
20230724,132900,11473258800,13230,13240,13240,13230,745
20230724,132800,11463400460,13240,13250,13250,13240,981
20230724,132700,11450409290,13240,13240,13250,13240,1642
20230724,132600,11428667260,13240,13250,13250,13240,1143
20230724,132500,11413522520,13260,13250,13260,13250,1825
20230724,132400,11389338630,13250,13260,13260,13250,1030
20230724,132300,11375684750,13260,13260,13260,13250,2525
20230724,132200,11342227090,13260,13250,13260,13250,633
20230724,132100,11333838240,13260,13260,13270,13260,1498
20230724,132000,11313972980,13250,13270,13270,13250,1348
20230724,131900,11296102150,13260,13270,13280,13260,4800
20230724,131800,11232424500,13270,13280,13280,13270,332
20230724,131700,11228017920,13270,13280,13280,13270,609
20230724,131600,11219934650,13270,13280,13280,13270,782
20230724,131500,11209553360,13280,13290,13290,13270,2917
20230724,131400,11170810800,13290,13290,13290,13280,519
20230724,131300,11163915340,13280,13290,13300,13280,1488
20230724,131200,11144139670,13290,13310,13310,13290,3515
20230724,131100,11097378250,13310,13310,13310,13300,2914
20230724,131000,11058592970,13310,13310,13310,13300,1163
20230724,130900,11043114300,13310,13310,13320,13300,4403
20230724,130800,10984510470,13310,13310,13310,13300,6406
20230724,130700,10899266620,13310,13290,13320,13290,24499
20230724,130600,10573318520,13290,13280,13300,13280,2726
20230724,130500,10537088010,13290,13290,13300,13280,2457
20230724,130400,10504436810,13290,13270,13300,13270,23987
20230724,130300,10185795710,13260,13250,13260,13250,5117
20230724,130200,10117972950,13250,13260,13260,13250,661
20230724,130100,10109213440,13260,13260,13260,13250,756
20230724,130000,10099194940,13260,13250,13260,13250,865
20230724,125900,10087727870,13260,13260,13270,13260,1288
20230724,125800,10070647360,13260,13270,13270,13260,515
20230724,125700,10063815510,13270,13270,13270,13260,372
20230724,125600,10058879150,13270,13270,13270,13260,1307
20230724,125500,10041541830,13270,13270,13270,13260,2850
20230724,125400,10003745380,13270,13280,13280,13270,3758
20230724,125300,9953876260,13280,13250,13280,13240,10705
20230724,125200,9811912510,13250,13250,13250,13240,2590
20230724,125100,9777620280,13250,13250,13250,13250,780
20230724,125000,9767285280,13250,13240,13250,13240,609
20230724,124900,9759219330,13240,13240,13250,13240,1282
20230724,124800,9742242020,13240,13240,13240,13230,1679
20230724,124700,9720014300,13240,13220,13240,13220,7284
20230724,124600,9623651950,13220,13220,13220,13210,420
20230724,124500,9618102460,13220,13220,13220,13210,287
20230724,124400,9614308660,13220,13220,13220,13210,1320
20230724,124300,9596858990,13220,13210,13220,13210,309
20230724,124200,9592774890,13220,13210,13220,13200,888
20230724,124100,9581045090,13190,13190,13210,13190,4965
20230724,124000,9515508060,13180,13200,13200,13180,658
20230724,123900,9506831130,13200,13180,13200,13180,709
20230724,123800,9497475820,13190,13180,13200,13170,263
20230724,123700,9494008550,13170,13160,13200,13160,699
20230724,123600,9484791050,13160,13180,13180,13160,3017
20230724,123500,9445067650,13180,13190,13200,13180,2343
20230724,123400,9414167250,13190,13200,13200,13190,291
20230724,123300,9410326570,13200,13200,13210,13190,870
20230724,123200,9398840020,13200,13210,13210,13200,863
20230724,123100,9387445720,13200,13200,13200,13200,179
20230724,123000,9385082920,13200,13200,13210,13190,749
20230724,122900,9375197440,13210,13200,13210,13200,1930
20230724,122800,9349703610,13200,13210,13210,13200,631
20230724,122700,9341373230,13200,13200,13210,13200,574
20230724,122600,9333794720,13220,13220,13220,13200,859
20230724,122500,9322448320,13210,13220,13220,13210,529
20230724,122400,9315459770,13220,13200,13220,13200,218
20230724,122300,9312580610,13200,13190,13210,13190,897
20230724,122200,9300739770,13190,13220,13220,13180,1108
20230724,122100,9286116200,13220,13190,13220,13180,8431
20230724,122000,9174837700,13180,13180,13180,13170,1292
20230724,121900,9157810900,13180,13190,13190,13170,659
20230724,121800,9149125720,13190,13200,13200,13190,2935
20230724,121700,9110409060,13200,13200,13220,13200,623
20230724,121600,9102184470,13190,13190,13220,13190,499
20230724,121500,9095590520,13190,13220,13230,13190,1673
20230724,121400,9073483230,13220,13190,13230,13170,12544
20230724,121300,8907933210,13190,13200,13200,13190,944
20230724,121200,8895480870,13180,13200,13200,13180,225
20230724,121100,8892511790,13200,13180,13200,13180,847
20230724,121000,8881340650,13190,13190,13190,13180,1745
20230724,120900,8858340810,13190,13190,13190,13180,273
20230724,120800,8854740570,13190,13190,13190,13170,1025
20230724,120700,8841225720,13190,13190,13190,13180,203
20230724,120600,8838548850,13190,13190,13190,13180,578
20230724,120500,8830927040,13180,13180,13180,13170,4698
20230724,120400,8769010510,13170,13160,13180,13140,2645
20230724,120300,8734234490,13170,13170,13180,13150,633
20230724,120200,8725898870,13170,13170,13170,13140,2296
20230724,120100,8695697230,13170,13160,13170,13160,802
20230724,120000,8685137210,13170,13160,13170,13160,683
20230724,115900,8676144300,13160,13170,13170,13160,848
20230724,115800,8664978520,13160,13160,13170,13160,379
20230724,115700,8659990050,13160,13150,13160,13150,1995
20230724,115600,8633743560,13160,13150,13160,13150,1046
20230724,115500,8619984910,13150,13160,13160,13150,774
20230724,115400,8609802970,13170,13150,13170,13150,1514
20230724,115300,8589884290,13160,13170,13170,13160,1103
20230724,115200,8575363100,13180,13180,13180,13150,2048
20230724,115100,8548415520,13180,13180,13180,13160,2214
20230724,115000,8519240320,13180,13170,13180,13120,2905
20230724,114900,8481033030,13170,13180,13180,13160,919
20230724,114800,8468931480,13180,13190,13190,13180,566
20230724,114700,8461470420,13190,13180,13200,13100,10045
20230724,114600,8329326530,13180,13190,13190,13170,745
20230724,114500,8319505560,13190,13190,13200,13190,362
20230724,114400,8314729790,13200,13190,13210,13180,1098
20230724,114300,8300253650,13180,13210,13210,13180,1281
20230724,114200,8283344680,13220,13210,13220,13200,809
20230724,114100,8272655730,13210,13230,13230,13200,1766
20230724,114000,8249308920,13230,13240,13240,13230,2130
20230724,113900,8221125320,13240,13240,13240,13230,906
20230724,113800,8209134790,13240,13250,13250,13240,3394
20230724,113700,8164192330,13250,13240,13250,13240,1469
20230724,113600,8144742000,13240,13240,13250,13240,1730
20230724,113500,8121835930,13240,13220,13240,13220,469
20230724,113400,8115629500,13230,13220,13230,13210,2587
20230724,113300,8081431980,13220,13220,13220,13210,664
20230724,113200,8072659070,13210,13220,13220,13210,1149
20230724,113100,8057476770,13220,13210,13220,13210,435
20230724,113000,8051726470,13230,13240,13250,13200,5005
20230724,112900,7985527740,13260,13270,13270,13250,3785
20230724,112800,7935342680,13270,13260,13280,13260,4226
20230724,112700,7879265080,13260,13250,13270,13250,9672
20230724,112600,7751040250,13240,13210,13250,13210,5864
20230724,112500,7673472010,13210,13170,13220,13170,4821
20230724,112400,7609817710,13160,13190,13200,13100,5124
20230724,112300,7542420200,13180,13160,13190,13150,1383
20230724,112200,7524212570,13160,13140,13170,13130,6970
20230724,112100,7432505430,13150,13150,13160,13130,3613
20230724,112000,7385027090,13150,13160,13160,13150,2248
20230724,111900,7355457790,13160,13170,13170,13160,614
20230724,111800,7347375790,13160,13180,13180,13160,3182
20230724,111700,7305488790,13170,13170,13180,13170,1632
20230724,111600,7283993970,13180,13170,13190,13170,1883
20230724,111500,7259171190,13170,13190,13190,13170,862
20230724,111400,7247810590,13190,13190,13200,13180,657
20230724,111300,7239144860,13200,13200,13200,13200,582
20230724,111200,7231462460,13190,13200,13200,13190,548
20230724,111100,7224229860,13200,13200,13210,13190,1018
20230724,111000,7210792210,13200,13180,13210,13180,3061
20230724,110900,7170395490,13180,13180,13190,13180,223
20230724,110800,7167454670,13190,13180,13190,13170,1016
20230724,110700,7154060660,13180,13190,13190,13180,1591
20230724,110600,7133083340,13190,13200,13200,13190,738
20230724,110500,7123348580,13200,13210,13210,13200,1016
20230724,110400,7109935340,13200,13200,13210,13200,2116
20230724,110300,7081992940,13210,13190,13210,13190,2058
20230724,110200,7054832890,13200,13200,13200,13190,941
20230724,110100,7042416300,13200,13190,13210,13180,4984
20230724,110000,6976657790,13180,13180,13190,13180,583
20230724,105900,6968971890,13180,13180,13200,13160,2014
20230724,105800,6942417180,13180,13130,13190,13130,18243
20230724,105700,6702493020,13120,13120,13130,13120,237
20230724,105600,6699382290,13120,13100,13120,13090,3932
20230724,105500,6647895390,13100,13110,13110,13100,3782
20230724,105400,6598343230,13110,13120,13120,13110,1782
20230724,105300,6574974400,13120,13110,13130,13110,1734
20230724,105200,6552222750,13110,13110,13130,13100,3124
20230724,105100,6511278210,13110,13130,13140,13110,2326
20230724,105000,6480769800,13140,13130,13140,13110,1841
20230724,104900,6456602460,13130,13130,13130,13100,979
20230724,104800,6443766180,13130,13120,13130,13100,4008
20230724,104700,6391171800,13120,13120,13120,13100,279
20230724,104600,6387514180,13120,13110,13120,13110,767
20230724,104500,6377458790,13110,13100,13110,13100,1449
20230724,104400,6358471890,13100,13070,13110,13060,7394
20230724,104300,6261731490,13070,13080,13080,13070,1278
20230724,104200,6245027930,13070,13090,13090,13070,1538
20230724,104100,6224920980,13090,13080,13090,13080,1095
20230724,104000,6210595940,13080,13070,13080,13070,1850
20230724,103900,6186400480,13080,13070,13080,13070,3089
20230724,103800,6146027180,13070,13080,13090,13070,475
20230724,103700,6139814150,13080,13110,13120,13080,2364
20230724,103600,6108860300,13110,13090,13120,13080,9069
20230724,103500,5990118320,13090,13110,13110,13090,716
20230724,103400,5980738350,13110,13120,13120,13110,1807
20230724,103300,5957048420,13120,13100,13120,13080,4832
20230724,103200,5893748040,13080,13090,13100,13080,2841
20230724,103100,5856536520,13090,13080,13100,13070,2992
20230724,103000,5817380860,13080,13080,13080,13070,1032
20230724,102900,5803884170,13080,13080,13080,13060,2459
20230724,102800,5771755620,13070,13030,13080,13030,2503
20230724,102700,5739096320,13030,13020,13030,13020,2915
20230724,102600,5701138220,13010,13000,13020,13000,1408
20230724,102500,5682821320,13000,13000,13010,13000,1353
20230724,102400,5665230890,13010,13000,13010,13000,256
20230724,102300,5661900530,13010,13020,13020,13010,2079
20230724,102200,5634851650,13020,13030,13030,13020,502
20230724,102100,5628314740,13010,13040,13040,13010,3923
20230724,102000,5577201520,13050,13080,13080,13050,1549
20230724,101900,5556973220,13080,13070,13080,13060,2453
20230724,101800,5524933760,13090,13070,13090,13050,4157
20230724,101700,5470613450,13070,13040,13070,13020,650
20230724,101600,5462126940,13040,13060,13070,12990,12368
20230724,101500,5301293430,13070,13090,13090,13060,213
20230724,101400,5298508790,13090,13100,13100,13090,3240
20230724,101300,5256086740,13090,13030,13100,13020,12403
20230724,101200,5094197000,13020,13020,13020,13020,257
20230724,101100,5090850860,13020,13020,13020,13010,1451
20230724,101000,5071964350,13020,13010,13020,13010,293
20230724,100900,5068150380,13010,13010,13020,13010,144
20230724,100800,5066276930,13010,13000,13020,13000,2388
20230724,100700,5035219260,13000,13000,13000,12990,946
20230724,100600,5022921690,13000,13000,13000,12990,1903
20230724,100500,4998195670,13000,13000,13010,13000,1332
20230724,100400,4980879610,13000,13000,13010,13000,938
20230724,100300,4968684380,13000,13010,13020,13000,1138
20230724,100200,4953879660,13020,13020,13020,13010,1524
20230724,100100,4934051680,13020,13020,13020,13010,1171
20230724,100000,4918813630,13020,13020,13020,13000,411
20230724,095900,4913466900,13010,13020,13040,13010,2330
20230724,095800,4883152380,13040,13010,13040,13010,1547
20230724,095700,4863009150,13010,13000,13010,12990,1641
20230724,095600,4841667950,13010,13000,13030,13000,4951
20230724,095500,4777284860,12990,13000,13010,12990,3405
20230724,095400,4733031210,13000,13000,13010,13000,3367
20230724,095300,4689258810,13000,13020,13020,13000,2582
20230724,095200,4655671090,13020,13030,13030,13020,1292
20230724,095100,4638847270,13030,13020,13030,13020,1057
20230724,095000,4625080790,13030,13040,13040,13030,1104
20230724,094900,4610695090,13040,13050,13060,13040,8344
20230724,094800,4501810880,13060,13030,13060,13030,2814
20230724,094700,4465091730,13030,13040,13060,13020,2437
20230724,094600,4433310200,13040,13010,13040,13000,3861
20230724,094500,4383058900,13010,13000,13010,13000,561
20230724,094400,4375764740,13000,13010,13010,12990,1968
20230724,094300,4350180990,13010,13020,13030,13000,4859
20230724,094200,4286957350,13030,13030,13030,13020,545
20230724,094100,4279858280,13030,13040,13040,13020,1321
20230724,094000,4262643840,13040,13070,13070,13040,8515
20230724,093900,4151410850,13070,13060,13090,13040,4679
20230724,093800,4090268490,13060,13090,13090,13060,2811
20230724,093700,4053523570,13090,13110,13110,13080,1094
20230724,093600,4039198970,13110,13090,13110,13070,1017
20230724,093500,4025889100,13070,13100,13120,13060,3431
20230724,093400,3981002920,13100,13060,13100,13050,3352
20230724,093300,3937199310,13060,13060,13070,13060,1677
20230724,093200,3915297630,13060,13070,13080,13060,1639
20230724,093100,3893888320,13070,13000,13080,13000,4867
20230724,093000,3830452910,13010,13040,13040,13000,4908
20230724,092900,3766583150,13040,13020,13040,13020,916
20230724,092800,3754640890,13020,12970,13020,12960,8791
20230724,092700,3640397920,12970,13000,13000,12960,6743
20230724,092600,3552885630,13000,13000,13000,12990,1113
20230724,092500,3538424820,12990,13010,13010,12990,2363
20230724,092400,3507709260,13020,13040,13040,13000,5601
20230724,092300,3434854990,13020,12980,13040,12970,6473
20230724,092200,3350743400,12980,12970,12980,12960,8384
20230724,092100,3242045510,12980,12970,13000,12960,6757
20230724,092000,3154404740,12970,12960,12990,12950,9691
20230724,091900,3028827920,12960,12990,12990,12930,15593
20230724,091800,2826892190,12990,13010,13010,12980,2531
20230724,091700,2794000440,12980,13030,13030,12970,35174
20230724,091600,2336736160,13030,13030,13040,13030,2207
20230724,091500,2307978280,13030,13050,13050,13010,6348
20230724,091400,2225300090,13040,13050,13060,13030,4649
20230724,091300,2164676820,13060,13050,13090,13050,8079
20230724,091200,2059090740,13060,13050,13060,13050,1830
20230724,091100,2035201180,13050,13000,13060,13000,14663
20230724,091000,1844272140,13000,13030,13030,13000,12201
20230724,090900,1685491450,13020,13030,13040,13020,2878
20230724,090800,1648001250,13020,13050,13060,13010,8467
20230724,090700,1537688470,13060,13070,13150,13030,14937
20230724,090600,1342456650,13070,13120,13120,13050,14599
20230724,090500,1151513490,13120,13170,13170,13110,9818
20230724,090400,1022510980,13170,13170,13200,13170,5011
20230724,090300,956457260,13160,13220,13240,13130,25537
20230724,090200,619714010,13220,13240,13290,13220,7603
20230724,090100,519013800,13240,13180,13260,13170,5187
20230724,090000,450547580,13190,13260,13270,13180,34032