KissMeData/220100/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201300,9495458790,9640,9640,9640,9640,9569
20230724,201200,9495458790,9640,9640,9640,9640,0
20230724,201100,9495458790,9640,9640,9640,9640,0
20230724,201000,9495458790,9640,9640,9640,9640,0
20230724,200900,9495458790,9640,9640,9640,9640,0
20230724,200800,9495458790,9640,9640,9640,9640,0
20230724,200700,9495458790,9640,9640,9640,9640,0
20230724,200600,9495458790,9640,9640,9640,9640,0
20230724,200500,9495458790,9640,9640,9640,9640,0
20230724,200400,9495458790,9640,9640,9640,9640,0
20230724,200300,9495458790,9640,9640,9640,9640,0
20230724,200200,9495458790,9640,9640,9640,9640,0
20230724,200100,9495458790,9640,9640,9640,9640,0
20230724,200000,9495458790,9640,9640,9640,9640,0
20230724,195900,9495458790,9640,9640,9640,9640,0
20230724,195800,9495458790,9640,9640,9640,9640,0
20230724,195700,9495458790,9640,9640,9640,9640,0
20230724,195600,9495458790,9640,9640,9640,9640,0
20230724,195500,9495458790,9640,9640,9640,9640,0
20230724,195400,9495458790,9640,9640,9640,9640,0
20230724,195300,9495458790,9640,9640,9640,9640,0
20230724,195200,9495458790,9640,9640,9640,9640,0
20230724,195100,9495458790,9640,9640,9640,9640,0
20230724,195000,9495458790,9640,9640,9640,9640,0
20230724,194900,9495458790,9640,9640,9640,9640,0
20230724,194800,9495458790,9640,9640,9640,9640,0
20230724,194700,9495458790,9640,9640,9640,9640,0
20230724,194600,9495458790,9640,9640,9640,9640,0
20230724,194500,9495458790,9640,9640,9640,9640,0
20230724,194400,9495458790,9640,9640,9640,9640,0
20230724,194300,9495458790,9640,9640,9640,9640,9569
20230724,194200,9495458790,9640,9640,9640,9640,0
20230724,194100,9495458790,9640,9640,9640,9640,0
20230724,194000,9495458790,9640,9640,9640,9640,0
20230724,193900,9495458790,9640,9640,9640,9640,0
20230724,193800,9495458790,9640,9640,9640,9640,0
20230724,193700,9495458790,9640,9640,9640,9640,0
20230724,193600,9495458790,9640,9640,9640,9640,0
20230724,193500,9495458790,9640,9640,9640,9640,0
20230724,193400,9495458790,9640,9640,9640,9640,0
20230724,193300,9495458790,9640,9640,9640,9640,0
20230724,193200,9495458790,9640,9640,9640,9640,0
20230724,193100,9495458790,9640,9640,9640,9640,0
20230724,193000,9495458790,9640,9640,9640,9640,0
20230724,192900,9495458790,9640,9640,9640,9640,0
20230724,192800,9495458790,9640,9640,9640,9640,0
20230724,192700,9495458790,9640,9640,9640,9640,0
20230724,192600,9495458790,9640,9640,9640,9640,0
20230724,192500,9495458790,9640,9640,9640,9640,0
20230724,192400,9495458790,9640,9640,9640,9640,0
20230724,192300,9495458790,9640,9640,9640,9640,0
20230724,192200,9495458790,9640,9640,9640,9640,0
20230724,192100,9495458790,9640,9640,9640,9640,0
20230724,192000,9495458790,9640,9640,9640,9640,0
20230724,191900,9495458790,9640,9640,9640,9640,0
20230724,191800,9495458790,9640,9640,9640,9640,0
20230724,191700,9495458790,9640,9640,9640,9640,0
20230724,191600,9495458790,9640,9640,9640,9640,0
20230724,191500,9495458790,9640,9640,9640,9640,0
20230724,191400,9495458790,9640,9640,9640,9640,0
20230724,191300,9495458790,9640,9640,9640,9640,9569
20230724,191200,9495458790,9640,9640,9640,9640,0
20230724,191100,9495458790,9640,9640,9640,9640,0
20230724,191000,9495458790,9640,9640,9640,9640,0
20230724,190900,9495458790,9640,9640,9640,9640,0
20230724,190800,9495458790,9640,9640,9640,9640,0
20230724,190700,9495458790,9640,9640,9640,9640,0
20230724,190600,9495458790,9640,9640,9640,9640,0
20230724,190500,9495458790,9640,9640,9640,9640,0
20230724,190400,9495458790,9640,9640,9640,9640,0
20230724,190300,9495458790,9640,9640,9640,9640,0
20230724,190200,9495458790,9640,9640,9640,9640,0
20230724,190100,9495458790,9640,9640,9640,9640,0
20230724,190000,9495458790,9640,9640,9640,9640,0
20230724,185900,9495458790,9640,9640,9640,9640,0
20230724,185800,9495458790,9640,9640,9640,9640,0
20230724,185700,9495458790,9640,9640,9640,9640,0
20230724,185600,9495458790,9640,9640,9640,9640,0
20230724,185500,9495458790,9640,9640,9640,9640,0
20230724,185400,9495458790,9640,9640,9640,9640,0
20230724,185300,9495458790,9640,9640,9640,9640,0
20230724,185200,9495458790,9640,9640,9640,9640,0
20230724,185100,9495458790,9640,9640,9640,9640,0
20230724,185000,9495458790,9640,9640,9640,9640,0
20230724,184900,9495458790,9640,9640,9640,9640,0
20230724,184800,9495458790,9640,9640,9640,9640,0
20230724,184700,9495458790,9640,9640,9640,9640,0
20230724,184600,9495458790,9640,9640,9640,9640,0
20230724,184500,9495458790,9640,9640,9640,9640,0
20230724,184400,9495458790,9640,9640,9640,9640,0
20230724,184300,9495458790,9640,9640,9640,9640,9569
20230724,184200,9495458790,9640,9640,9640,9640,0
20230724,184100,9495458790,9640,9640,9640,9640,0
20230724,184000,9495458790,9640,9640,9640,9640,0
20230724,183900,9495458790,9640,9640,9640,9640,0
20230724,183800,9495458790,9640,9640,9640,9640,0
20230724,183700,9495458790,9640,9640,9640,9640,0
20230724,183600,9495458790,9640,9640,9640,9640,0
20230724,183500,9495458790,9640,9640,9640,9640,0
20230724,183400,9495458790,9640,9640,9640,9640,0
20230724,183300,9495458790,9640,9640,9640,9640,0
20230724,183200,9495458790,9640,9640,9640,9640,0
20230724,183100,9495458790,9640,9640,9640,9640,0
20230724,183000,9495458790,9640,9640,9640,9640,0
20230724,182900,9495458790,9640,9640,9640,9640,0
20230724,182800,9495458790,9640,9640,9640,9640,0
20230724,182700,9495458790,9640,9640,9640,9640,0
20230724,182600,9495458790,9640,9640,9640,9640,0
20230724,182500,9495458790,9640,9640,9640,9640,0
20230724,182400,9495458790,9640,9640,9640,9640,0
20230724,182300,9495458790,9640,9640,9640,9640,0
20230724,182200,9495458790,9640,9640,9640,9640,0
20230724,182100,9495458790,9640,9640,9640,9640,0
20230724,182000,9495458790,9640,9640,9640,9640,0
20230724,181900,9495458790,9640,9640,9640,9640,0
20230724,181800,9495458790,9640,9640,9640,9640,0
20230724,181700,9495458790,9640,9640,9640,9640,0
20230724,181600,9495458790,9640,9640,9640,9640,0
20230724,181500,9495458790,9640,9640,9640,9640,0
20230724,181400,9495458790,9640,9640,9640,9640,0
20230724,181300,9495458790,9640,9640,9640,9640,9569
20230724,181200,9495458790,9640,9640,9640,9640,0
20230724,181100,9495458790,9640,9640,9640,9640,0
20230724,181000,9495458790,9640,9640,9640,9640,0
20230724,180900,9495458790,9640,9640,9640,9640,0
20230724,180800,9495458790,9640,9640,9640,9640,0
20230724,180700,9495458790,9640,9640,9640,9640,0
20230724,180600,9495458790,9640,9640,9640,9640,0
20230724,180500,9495458790,9640,9640,9640,9640,0
20230724,180400,9495458790,9640,9640,9640,9640,0
20230724,180300,9495458790,9640,9640,9640,9640,0
20230724,180200,9495458790,9640,9640,9640,9640,0
20230724,180100,9495458790,9640,9640,9640,9640,0
20230724,180000,9495458790,9640,9640,9640,9640,0
20230724,175900,9495458790,9640,9640,9640,9640,0
20230724,175800,9495458790,9640,9640,9640,9640,0
20230724,175700,9495458790,9640,9640,9640,9640,0
20230724,175600,9495458790,9640,9640,9640,9640,0
20230724,175500,9495458790,9640,9640,9640,9640,0
20230724,175400,9495458790,9640,9640,9640,9640,0
20230724,175300,9495458790,9640,9640,9640,9640,0
20230724,175200,9495458790,9640,9640,9640,9640,0
20230724,175100,9495458790,9640,9640,9640,9640,0
20230724,175000,9495458790,9640,9640,9640,9640,0
20230724,174900,9495458790,9640,9640,9640,9640,0
20230724,174800,9495458790,9640,9640,9640,9640,0
20230724,174700,9495458790,9640,9640,9640,9640,0
20230724,174600,9495458790,9640,9640,9640,9640,0
20230724,174500,9495458790,9640,9640,9640,9640,0
20230724,174400,9495458790,9640,9640,9640,9640,0
20230724,174300,9495458790,9640,9640,9640,9640,9569
20230724,174200,9495458790,9640,9640,9640,9640,0
20230724,174100,9495458790,9640,9640,9640,9640,0
20230724,174000,9495458790,9640,9640,9640,9640,0
20230724,173900,9495458790,9640,9640,9640,9640,0
20230724,173800,9495458790,9640,9640,9640,9640,0
20230724,173700,9495458790,9640,9640,9640,9640,0
20230724,173600,9495458790,9640,9640,9640,9640,0
20230724,173500,9495458790,9640,9640,9640,9640,0
20230724,173400,9495458790,9640,9640,9640,9640,0
20230724,173300,9495458790,9640,9640,9640,9640,0
20230724,173200,9495458790,9640,9640,9640,9640,0
20230724,173100,9495458790,9640,9640,9640,9640,0
20230724,173000,9495458790,9640,9640,9640,9640,0
20230724,172900,9495458790,9640,9640,9640,9640,0
20230724,172800,9495458790,9640,9640,9640,9640,0
20230724,172700,9495458790,9640,9640,9640,9640,0
20230724,172600,9495458790,9640,9640,9640,9640,0
20230724,172500,9495458790,9640,9640,9640,9640,0
20230724,172400,9495458790,9640,9640,9640,9640,0
20230724,172300,9495458790,9640,9640,9640,9640,0
20230724,172200,9495458790,9640,9640,9640,9640,0
20230724,172100,9495458790,9640,9640,9640,9640,0
20230724,172000,9495458790,9640,9640,9640,9640,0
20230724,171900,9495458790,9640,9640,9640,9640,0
20230724,171800,9495458790,9640,9640,9640,9640,0
20230724,171700,9495458790,9640,9640,9640,9640,0
20230724,171600,9495458790,9640,9640,9640,9640,0
20230724,171500,9495458790,9640,9640,9640,9640,0
20230724,171400,9495458790,9640,9640,9640,9640,0
20230724,171300,9495458790,9640,9640,9640,9640,9569
20230724,171200,9495458790,9640,9640,9640,9640,0
20230724,171100,9495458790,9640,9640,9640,9640,0
20230724,171000,9495458790,9640,9640,9640,9640,0
20230724,170900,9495458790,9640,9640,9640,9640,0
20230724,170800,9495458790,9640,9640,9640,9640,0
20230724,170700,9495458790,9640,9640,9640,9640,0
20230724,170600,9495458790,9640,9640,9640,9640,0
20230724,170500,9495458790,9640,9640,9640,9640,0
20230724,170400,9495458790,9640,9640,9640,9640,0
20230724,170300,9495458790,9640,9640,9640,9640,0
20230724,170200,9495458790,9640,9640,9640,9640,0
20230724,170100,9495458790,9640,9640,9640,9640,0
20230724,170000,9495458790,9640,9640,9640,9640,0
20230724,165900,9495458790,9640,9640,9640,9640,0
20230724,165800,9495458790,9640,9640,9640,9640,0
20230724,165700,9495458790,9640,9640,9640,9640,0
20230724,165600,9495458790,9640,9640,9640,9640,0
20230724,165500,9495458790,9640,9640,9640,9640,0
20230724,165400,9495458790,9640,9640,9640,9640,0
20230724,165300,9495458790,9640,9640,9640,9640,0
20230724,165200,9495458790,9640,9640,9640,9640,0
20230724,165100,9495458790,9640,9640,9640,9640,0
20230724,165000,9495458790,9640,9640,9640,9640,0
20230724,164900,9495458790,9640,9640,9640,9640,0
20230724,164800,9495458790,9640,9640,9640,9640,0
20230724,164700,9495458790,9640,9640,9640,9640,0
20230724,164600,9495458790,9640,9640,9640,9640,0
20230724,164500,9495458790,9640,9640,9640,9640,0
20230724,164400,9495458790,9640,9640,9640,9640,0
20230724,164300,9495458790,9640,9640,9640,9640,9569
20230724,164200,9495458790,9640,9640,9640,9640,0
20230724,164100,9495458790,9640,9640,9640,9640,0
20230724,164000,9495458790,9640,9640,9640,9640,0
20230724,163900,9495458790,9640,9640,9640,9640,0
20230724,163800,9495458790,9640,9640,9640,9640,0
20230724,163700,9495458790,9640,9640,9640,9640,0
20230724,163600,9495458790,9640,9640,9640,9640,0
20230724,163500,9495458790,9640,9640,9640,9640,0
20230724,163400,9495458790,9640,9640,9640,9640,0
20230724,163300,9495458790,9640,9640,9640,9640,0
20230724,163200,9495458790,9640,9640,9640,9640,0
20230724,163100,9495458790,9640,9640,9640,9640,0
20230724,163000,9495458790,9640,9640,9640,9640,0
20230724,162900,9495458790,9640,9640,9640,9640,0
20230724,162800,9495458790,9640,9640,9640,9640,0
20230724,162700,9495458790,9640,9640,9640,9640,0
20230724,162600,9495458790,9640,9640,9640,9640,0
20230724,162500,9495458790,9640,9640,9640,9640,0
20230724,162400,9495458790,9640,9640,9640,9640,0
20230724,162300,9495458790,9640,9640,9640,9640,0
20230724,162200,9495458790,9640,9640,9640,9640,0
20230724,162100,9495458790,9640,9640,9640,9640,0
20230724,162000,9495458790,9640,9640,9640,9640,0
20230724,161900,9495458790,9640,9640,9640,9640,0
20230724,161800,9495458790,9640,9640,9640,9640,0
20230724,161700,9495458790,9640,9640,9640,9640,0
20230724,161600,9495458790,9640,9640,9640,9640,0
20230724,161500,9495458790,9640,9640,9640,9640,0
20230724,161400,9495458790,9640,9640,9640,9640,0
20230724,161300,9495458790,9640,9640,9640,9640,9569
20230724,161200,9495458790,9640,9640,9640,9640,0
20230724,161100,9495458790,9640,9640,9640,9640,0
20230724,161000,9495458790,9640,9640,9640,9640,0
20230724,160900,9495458790,9640,9640,9640,9640,0
20230724,160800,9495458790,9640,9640,9640,9640,0
20230724,160700,9495458790,9640,9640,9640,9640,0
20230724,160600,9495458790,9640,9640,9640,9640,0
20230724,160500,9495458790,9640,9640,9640,9640,0
20230724,160400,9495458790,9640,9640,9640,9640,0
20230724,160300,9495458790,9640,9640,9640,9640,0
20230724,160200,9495458790,9640,9640,9640,9640,0
20230724,160100,9495458790,9640,9640,9640,9640,0
20230724,160000,9495458790,9640,9640,9640,9640,0
20230724,155900,9495458790,9640,9640,9640,9640,0
20230724,155800,9495458790,9640,9640,9640,9640,0
20230724,155700,9495458790,9640,9640,9640,9640,0
20230724,155600,9495458790,9640,9640,9640,9640,0
20230724,155500,9495458790,9640,9640,9640,9640,0
20230724,155400,9495458790,9640,9640,9640,9640,0
20230724,155300,9495458790,9640,9640,9640,9640,0
20230724,155200,9495458790,9640,9640,9640,9640,0
20230724,155100,9495458790,9640,9640,9640,9640,0
20230724,155000,9495458790,9640,9640,9640,9640,0
20230724,154900,9495458790,9640,9640,9640,9640,0
20230724,154800,9495458790,9640,9640,9640,9640,0
20230724,154700,9495458790,9640,9640,9640,9640,0
20230724,154600,9495458790,9640,9640,9640,9640,0
20230724,154500,9495458790,9640,9640,9640,9640,0
20230724,154400,9495458790,9640,9640,9640,9640,0
20230724,154300,9495458790,9640,9640,9640,9640,9569
20230724,154200,9495458790,9640,9640,9640,9640,0
20230724,154100,9495458790,9640,9640,9640,9640,0
20230724,154000,9495458790,9640,9640,9640,9640,0
20230724,153900,9495458790,9640,9640,9640,9640,0
20230724,153800,9495458790,9640,9640,9640,9640,0
20230724,153700,9495458790,9640,9640,9640,9640,0
20230724,153600,9495458790,9640,9640,9640,9640,0
20230724,153500,9495458790,9640,9640,9640,9640,0
20230724,153400,9495458790,9640,9640,9640,9640,0
20230724,153300,9495458790,9640,9640,9640,9640,0
20230724,153200,9495458790,9640,9640,9640,9640,0
20230724,153100,9495458790,9640,9640,9640,9640,0
20230724,153000,9495458790,9640,9640,9640,9640,9569
20230724,152900,9403213630,9710,9710,9710,9710,0
20230724,152800,9403213630,9710,9710,9710,9710,0
20230724,152700,9403213630,9710,9710,9710,9710,0
20230724,152600,9403213630,9710,9710,9710,9710,0
20230724,152500,9403213630,9710,9710,9710,9710,0
20230724,152400,9403213630,9710,9710,9710,9710,0
20230724,152300,9403213630,9710,9710,9710,9710,0
20230724,152200,9403213630,9710,9710,9710,9710,0
20230724,152100,9403213630,9710,9710,9710,9710,0
20230724,152000,9403213630,9710,9710,9710,9710,0
20230724,151900,9403213630,9710,9790,9800,9710,2781
20230724,151800,9376132460,9820,9770,9820,9770,710
20230724,151700,9369193940,9770,9810,9830,9770,3126
20230724,151600,9338579520,9780,9840,9840,9780,2578
20230724,151500,9313318750,9780,9860,9860,9780,5333
20230724,151400,9260935450,9860,9850,9860,9840,880
20230724,151300,9252264300,9840,9830,9850,9830,950
20230724,151200,9242913090,9830,9810,9850,9810,858
20230724,151100,9234478200,9810,9810,9840,9800,1121
20230724,151000,9223469070,9830,9810,9830,9810,1164
20230724,150900,9212040150,9830,9840,9850,9800,1528
20230724,150800,9197016140,9840,9830,9840,9760,8064
20230724,150700,9117941040,9850,9850,9860,9840,1752
20230724,150600,9100688960,9840,9850,9850,9830,1781
20230724,150500,9083160950,9840,9860,9860,9840,2041
20230724,150400,9063055010,9860,9920,9920,9850,1470
20230724,150300,9048526820,9860,9920,9920,9850,1766
20230724,150200,9031054210,9940,9920,9950,9920,2891
20230724,150100,9002334660,9920,9890,9930,9870,2480
20230724,150000,8977733030,9920,9920,9930,9880,2290
20230724,145900,8955024320,9920,9920,9920,9910,1041
20230724,145800,8944699950,9920,9910,9920,9900,1819
20230724,145700,8926669530,9910,9910,9920,9860,1721
20230724,145600,8909629790,9910,9900,9920,9880,1482
20230724,145500,8894945850,9900,9890,9900,9890,2320
20230724,145400,8871985330,9900,9850,9900,9830,1012
20230724,145300,8861993480,9840,9890,9900,9840,3460
20230724,145200,8827834660,9880,9890,9900,9870,1203
20230724,145100,8815937570,9890,9890,9890,9850,816
20230724,145000,8807873550,9890,9910,9910,9840,1521
20230724,144900,8792835060,9920,9880,9940,9880,6007
20230724,144800,8733307740,9870,9830,9870,9830,2543
20230724,144700,8708216120,9830,9860,9870,9830,1262
20230724,144600,8695786300,9860,9860,9860,9800,1063
20230724,144500,8685320180,9790,9840,9850,9790,780
20230724,144400,8677640410,9780,9840,9840,9760,1698
20230724,144300,8660963770,9850,9800,9850,9780,1473
20230724,144200,8646514200,9790,9840,9840,9790,2120
20230724,144100,8625724560,9840,9860,9870,9820,2056
20230724,144000,8605487950,9860,9870,9870,9860,333
20230724,143900,8602202390,9860,9860,9870,9820,1294
20230724,143800,8589451070,9860,9870,9890,9860,1634
20230724,143700,8573312530,9880,9860,9880,9860,1698
20230724,143600,8556550330,9860,9850,9860,9840,776
20230724,143500,8548903680,9830,9840,9850,9830,1468
20230724,143400,8534451420,9840,9860,9870,9840,1496
20230724,143300,8519712820,9870,9860,9870,9850,1400
20230724,143200,8505912670,9860,9860,9870,9810,1497
20230724,143100,8491162770,9830,9840,9870,9830,1549
20230724,143000,8475905400,9870,9840,9870,9800,1111
20230724,142900,8464994740,9840,9860,9880,9810,2755
20230724,142800,8437845630,9880,9840,9880,9840,1763
20230724,142700,8420453770,9840,9840,9890,9810,2453
20230724,142600,8396275010,9810,9840,9850,9800,1080
20230724,142500,8385655570,9840,9810,9850,9770,2409
20230724,142400,8362016170,9810,9780,9820,9770,1197
20230724,142300,8350283230,9780,9770,9780,9740,496
20230724,142200,8345440500,9770,9780,9800,9770,3243
20230724,142100,8313693600,9790,9750,9800,9750,1581
20230724,142000,8298255540,9760,9700,9780,9700,3383
20230724,141900,8265384260,9700,9680,9700,9650,2183
20230724,141800,8244228880,9690,9680,9690,9660,362
20230724,141700,8240726010,9680,9670,9680,9600,2947
20230724,141600,8212331120,9670,9660,9670,9610,686
20230724,141500,8205712420,9660,9660,9670,9660,110
20230724,141400,8204649800,9660,9670,9670,9610,615
20230724,141300,8198727370,9670,9640,9670,9610,768
20230724,141200,8191315280,9630,9630,9660,9630,168
20230724,141100,8189695430,9630,9600,9660,9600,319
20230724,141000,8186621360,9660,9590,9660,9590,610
20230724,140900,8180766960,9600,9600,9600,9590,315
20230724,140800,8177744110,9600,9610,9660,9600,433
20230724,140700,8173586060,9610,9630,9660,9600,2482
20230724,140600,8149753530,9660,9630,9660,9630,351
20230724,140500,8146369350,9650,9610,9650,9600,255
20230724,140400,8143916120,9650,9650,9650,9650,1164
20230724,140300,8132683520,9650,9630,9650,9600,809
20230724,140200,8124901480,9630,9660,9660,9630,125
20230724,140100,8123695380,9640,9640,9640,9640,212
20230724,140000,8121651700,9620,9620,9620,9600,1325
20230724,135900,8108928110,9620,9640,9660,9620,311
20230724,135800,8105934190,9640,9640,9640,9590,385
20230724,135700,8102226660,9630,9630,9630,9580,374
20230724,135600,8098637410,9630,9580,9630,9580,384
20230724,135500,8094957130,9590,9590,9630,9590,324
20230724,135400,8091841710,9580,9590,9590,9580,1331
20230724,135300,8079090180,9580,9590,9600,9580,579
20230724,135200,8073538130,9580,9590,9630,9580,473
20230724,135100,8069004520,9610,9620,9630,9590,1169
20230724,135000,8057782440,9640,9630,9640,9610,145
20230724,134900,8056388140,9600,9590,9600,9590,737
20230724,134800,8049316590,9600,9600,9600,9590,703
20230724,134700,8042571230,9600,9600,9600,9590,409
20230724,134600,8038646180,9590,9600,9600,9590,160
20230724,134500,8037111470,9600,9590,9600,9580,968
20230724,134400,8027827620,9580,9590,9600,9580,686
20230724,134300,8021252350,9590,9620,9620,9590,2856
20230724,134200,7993845940,9600,9630,9630,9600,1163
20230724,134100,7982667630,9620,9670,9670,9620,906
20230724,134000,7973929570,9670,9650,9670,9610,1980
20230724,133900,7954805840,9650,9600,9650,9600,255
20230724,133800,7952351700,9600,9620,9650,9600,607
20230724,133700,7946521490,9620,9610,9660,9610,532
20230724,133600,7941393440,9670,9640,9670,9600,4423
20230724,133500,7898873230,9640,9640,9670,9640,2681
20230724,133400,7873019020,9670,9670,9670,9640,2145
20230724,133300,7852305850,9670,9650,9670,9640,2714
20230724,133200,7826104410,9650,9650,9660,9640,3809
20230724,133100,7789349080,9650,9670,9670,9640,5601
20230724,133000,7735279160,9680,9790,9790,9670,9168
20230724,132900,7646130910,9790,9790,9830,9770,10597
20230724,132800,7542350320,9790,9840,9850,9780,21954
20230724,132700,7326923720,9840,9920,9980,9810,21416
20230724,132600,7115170770,9930,9930,10090,9850,37982
20230724,132500,6734986160,9940,9830,9940,9830,11005
20230724,132400,6626158380,9860,9800,9860,9800,3356
20230724,132300,6593169020,9770,9720,9800,9720,6040
20230724,132200,6534101560,9760,9750,9760,9720,4602
20230724,132100,6489254780,9760,9770,9780,9760,1149
20230724,132000,6478038280,9770,9730,9770,9730,552
20230724,131900,6472659320,9730,9740,9770,9730,1742
20230724,131800,6455654380,9740,9770,9770,9740,100
20230724,131700,6454680130,9770,9730,9770,9730,524
20230724,131600,6449573560,9680,9710,9720,9680,1310
20230724,131500,6436859680,9680,9720,9720,9680,357
20230724,131400,6433403800,9720,9740,9740,9720,193
20230724,131300,6431524800,9720,9690,9720,9670,1130
20230724,131200,6420566940,9690,9710,9720,9690,885
20230724,131100,6411978910,9720,9730,9730,9710,884
20230724,131000,6403383750,9740,9750,9750,9740,4185
20230724,130900,6362619020,9750,9720,9750,9720,1258
20230724,130800,6350379330,9710,9710,9720,9710,320
20230724,130700,6347272060,9720,9720,9730,9700,864
20230724,130600,6338878950,9720,9670,9720,9670,2430
20230724,130500,6315299660,9670,9640,9690,9600,2011
20230724,130400,6295851430,9630,9650,9650,9590,447
20230724,130300,6291554950,9660,9650,9690,9650,498
20230724,130200,6286736640,9670,9620,9670,9590,502
20230724,130100,6281907640,9580,9600,9620,9580,499
20230724,130000,6277120190,9600,9600,9600,9600,202
20230724,125900,6275180990,9600,9590,9600,9580,155
20230724,125800,6273695780,9600,9560,9600,9560,2020
20230724,125700,6254314060,9550,9550,9550,9530,367
20230724,125600,6250811370,9540,9540,9540,9540,42
20230724,125500,6250410690,9530,9530,9570,9520,475
20230724,125400,6245880420,9520,9540,9540,9520,1438
20230724,125300,6232175870,9540,9540,9550,9540,207
20230724,125200,6230200230,9530,9560,9560,9530,1564
20230724,125100,6215256730,9570,9580,9590,9560,455
20230724,125000,6210906190,9590,9580,9590,9560,332
20230724,124900,6207728800,9580,9580,9580,9580,1
20230724,124800,6207719220,9580,9580,9580,9560,511
20230724,124700,6202830460,9590,9570,9590,9570,402
20230724,124600,6198980300,9590,9570,9590,9560,839
20230724,124500,6190953160,9560,9570,9580,9560,341
20230724,124400,6187691630,9560,9570,9580,9560,384
20230724,124300,6184019630,9570,9580,9590,9570,215
20230724,124200,6181960500,9580,9560,9580,9560,272
20230724,124100,6179360130,9570,9570,9580,9560,373
20230724,124000,6175791080,9570,9530,9570,9530,1318
20230724,123900,6163191490,9520,9520,9520,9510,315
20230724,123800,6160195270,9530,9530,9530,9530,1
20230724,123700,6160185740,9560,9510,9560,9510,405
20230724,123600,6156326610,9520,9540,9540,9510,214
20230724,123500,6154288410,9520,9530,9540,9520,336
20230724,123400,6151087480,9540,9510,9540,9500,654
20230724,123300,6144865690,9510,9510,9510,9500,380
20230724,123200,6141254430,9530,9500,9530,9490,557
20230724,123100,6135959950,9500,9500,9530,9490,245
20230724,123000,6133633840,9490,9500,9500,9490,222
20230724,122900,6131525250,9490,9500,9510,9490,1046
20230724,122800,6121593200,9510,9490,9510,9490,191
20230724,122700,6119779700,9490,9510,9510,9490,127
20230724,122600,6118574410,9530,9500,9530,9490,1569
20230724,122500,6103660440,9490,9500,9510,9490,202
20230724,122400,6101742350,9500,9480,9500,9480,59
20230724,122300,6101182950,9480,9480,9480,9470,394
20230724,122200,6097448980,9500,9490,9500,9480,1261
20230724,122100,6085483880,9500,9510,9510,9490,1066
20230724,122000,6075354750,9540,9540,9560,9500,1693
20230724,121900,6059239000,9650,9500,9650,9500,1558
20230724,121800,6044319690,9510,9510,9530,9510,136
20230724,121700,6043025490,9530,9510,9530,9510,496
20230724,121600,6038308290,9530,9530,9540,9530,255
20230724,121500,6035876610,9530,9550,9570,9530,1223
20230724,121400,6024208780,9550,9590,9590,9550,3548
20230724,121300,5990218780,9600,9600,9600,9600,566
20230724,121200,5984785180,9600,9590,9600,9590,255
20230724,121100,5982337860,9590,9620,9620,9590,411
20230724,121000,5978391590,9590,9610,9610,9590,248
20230724,120900,5976010690,9610,9630,9630,9600,371
20230724,120800,5972444590,9610,9640,9640,9600,638
20230724,120700,5966315640,9610,9600,9610,9600,315
20230724,120600,5963289630,9590,9630,9640,9590,267
20230724,120500,5960718910,9630,9570,9630,9570,175
20230724,120400,5959041470,9580,9630,9650,9570,2103
20230724,120300,5938802560,9580,9570,9580,9570,198
20230724,120200,5936906180,9570,9600,9600,9570,133
20230724,120100,5935631110,9600,9560,9600,9550,1114
20230724,120000,5924980450,9560,9570,9620,9560,2043
20230724,115900,5905408940,9570,9550,9570,9550,1009
20230724,115800,5895755670,9560,9560,9560,9530,679
20230724,115700,5889275040,9540,9560,9560,9540,505
20230724,115600,5884453700,9560,9520,9560,9520,1245
20230724,115500,5872583340,9530,9490,9530,9490,464
20230724,115400,5868173510,9500,9490,9500,9490,350
20230724,115300,5864851000,9490,9490,9510,9490,464
20230724,115200,5860444920,9470,9480,9490,9450,546
20230724,115100,5855279990,9480,9470,9480,9460,270
20230724,115000,5852724050,9460,9470,9490,9460,806
20230724,114900,5845091630,9470,9470,9480,9470,290
20230724,114800,5842345320,9470,9460,9480,9460,481
20230724,114700,5837788370,9480,9460,9480,9460,1270
20230724,114600,5825771060,9470,9460,9480,9460,405
20230724,114500,5821934370,9470,9530,9540,9470,546
20230724,114400,5816740530,9470,9470,9500,9460,6518
20230724,114300,5754933460,9480,9460,9480,9460,351
20230724,114200,5751611000,9460,9480,9480,9460,1966
20230724,114100,5732995180,9490,9530,9540,9490,2432
20230724,114000,5709869070,9530,9540,9540,9520,472
20230724,113900,5705372870,9540,9540,9540,9520,2572
20230724,113800,5680843850,9540,9560,9570,9540,311
20230724,113700,5677874020,9550,9540,9550,9540,448
20230724,113600,5673597130,9530,9550,9550,9530,1697
20230724,113500,5657407000,9540,9590,9600,9540,1324
20230724,113400,5644738490,9600,9590,9600,9590,862
20230724,113300,5636470790,9590,9550,9590,9540,541
20230724,113200,5631298750,9560,9620,9620,9540,2588
20230724,113100,5606568490,9620,9550,9620,9550,1328
20230724,113000,5593834060,9550,9540,9550,9540,501
20230724,112900,5589051520,9540,9500,9540,9500,683
20230724,112800,5582560170,9500,9550,9550,9500,1282
20230724,112700,5570345120,9580,9530,9580,9500,5859
20230724,112600,5514563670,9530,9510,9550,9510,1241
20230724,112500,5502728790,9510,9480,9530,9450,4318
20230724,112400,5461806540,9490,9550,9550,9490,6781
20230724,112300,5397260930,9560,9570,9570,9560,1766
20230724,112200,5380369740,9570,9580,9590,9570,493
20230724,112100,5375649110,9590,9630,9630,9570,556
20230724,112000,5370311100,9630,9610,9630,9570,452
20230724,111900,5365974740,9580,9610,9610,9580,162
20230724,111800,5364420790,9630,9620,9630,9570,1922
20230724,111700,5345998070,9580,9620,9620,9580,752
20230724,111600,5338785790,9620,9580,9620,9580,269
20230724,111500,5336201130,9580,9570,9630,9570,667
20230724,111400,5329814590,9570,9600,9600,9570,5822
20230724,111300,5273997550,9630,9640,9680,9600,2502
20230724,111200,5249939920,9650,9660,9680,9640,300
20230724,111100,5247046410,9640,9630,9690,9620,680
20230724,111000,5240477270,9630,9640,9680,9620,529
20230724,110900,5235380930,9640,9630,9640,9630,79
20230724,110800,5234619870,9640,9640,9640,9620,395
20230724,110700,5230814300,9690,9640,9690,9610,398
20230724,110600,5226972630,9660,9670,9670,9640,769
20230724,110500,5219556410,9700,9640,9700,9640,475
20230724,110400,5214964830,9660,9660,9660,9650,218
20230724,110300,5212859640,9650,9690,9700,9650,1392
20230724,110200,5199395050,9680,9660,9690,9660,138
20230724,110100,5198059280,9660,9650,9670,9640,974
20230724,110000,5188654130,9640,9600,9650,9600,591
20230724,105900,5182962770,9600,9570,9620,9560,2023
20230724,105800,5163587900,9570,9630,9630,9570,1031
20230724,105700,5153701170,9600,9580,9600,9580,1246
20230724,105600,5141762160,9580,9570,9600,9570,547
20230724,105500,5136523670,9570,9600,9600,9560,5541
20230724,105400,5083460520,9600,9630,9630,9600,109
20230724,105300,5082412350,9630,9590,9630,9570,2386
20230724,105200,5059544600,9580,9600,9630,9580,2214
20230724,105100,5038299700,9600,9600,9640,9600,172
20230724,105000,5036646600,9600,9600,9600,9570,3380
20230724,104900,5004238480,9600,9630,9650,9590,7405
20230724,104800,4933076020,9630,9660,9660,9630,3504
20230724,104700,4899315150,9650,9740,9740,9650,1625
20230724,104600,4883611400,9750,9740,9750,9680,1768
20230724,104500,4866481340,9740,9720,9760,9690,613
20230724,104400,4860525800,9720,9670,9770,9650,1571
20230724,104300,4845284140,9670,9680,9730,9660,4673
20230724,104200,4799967910,9730,9670,9730,9670,81
20230724,104100,4799180100,9690,9620,9750,9620,2287
20230724,104000,4777024700,9610,9600,9650,9600,5218
20230724,103900,4726870010,9600,9570,9630,9570,777
20230724,103800,4719420650,9570,9640,9640,9570,565
20230724,103700,4714005940,9610,9610,9650,9600,904
20230724,103600,4705314180,9600,9610,9650,9600,1344
20230724,103500,4692386150,9600,9670,9730,9600,9082
20230724,103400,4605104900,9640,9680,9730,9640,1252
20230724,103300,4593006710,9680,9690,9730,9680,784
20230724,103200,4585402880,9690,9660,9700,9660,551
20230724,103100,4580072440,9660,9700,9750,9660,1665
20230724,103000,4563928630,9700,9700,9710,9680,382
20230724,102900,4560224530,9710,9690,9720,9670,510
20230724,102800,4555278670,9690,9690,9690,9690,33
20230724,102700,4554958900,9690,9690,9690,9640,1353
20230724,102600,4541874840,9690,9690,9720,9640,2269
20230724,102500,4519954630,9690,9650,9750,9640,931
20230724,102400,4510967530,9640,9700,9710,9640,4225
20230724,102300,4470137080,9690,9700,9720,9690,370
20230724,102200,4466548900,9700,9690,9700,9690,87
20230724,102100,4465705150,9700,9770,9770,9680,1787
20230724,102000,4448376650,9750,9740,9750,9700,1598
20230724,101900,4432849620,9730,9720,9730,9670,699
20230724,101800,4426055070,9680,9600,9730,9600,3018
20230724,101700,4396993310,9600,9700,9700,9600,5972
20230724,101600,4339351720,9760,9740,9780,9690,5070
20230724,101500,4290142320,9740,9770,9840,9740,5184
20230724,101400,4239568640,9840,9860,9920,9760,9240
20230724,101300,4148885430,9920,9850,9920,9850,1852
20230724,101200,4130591910,9920,9820,9920,9820,1578
20230724,101100,4115024430,9840,9910,9930,9820,2768
20230724,101000,4087689130,9860,9850,9940,9810,1433
20230724,100900,4073519000,9810,9850,9850,9810,3634
20230724,100800,4037765240,9850,9920,9920,9850,2735
20230724,100700,4010789770,9930,9930,9930,9930,549
20230724,100600,4005338200,9930,9920,9930,9920,621
20230724,100500,3999177350,9870,9910,9910,9870,752
20230724,100400,3991738480,9910,9910,9910,9910,349
20230724,100300,3988279890,9900,9910,9910,9890,93
20230724,100200,3987358700,9880,9870,9900,9870,1724
20230724,100100,3970318810,9870,9870,9870,9860,381
20230724,100000,3966558450,9860,9860,9870,9860,480
20230724,095900,3961822220,9870,9860,9870,9860,1569
20230724,095800,3946345410,9870,9900,9910,9870,1003
20230724,095700,3936426670,9910,9900,9910,9900,480
20230724,095600,3931671220,9900,9910,9910,9890,917
20230724,095500,3922592500,9910,9940,9940,9900,1513
20230724,095400,3907589740,9940,9960,9970,9940,587
20230724,095300,3901747580,9970,9970,9980,9960,932
20230724,095200,3892456320,9970,9970,9970,9960,622
20230724,095100,3886255670,9970,9960,9970,9930,1117
20230724,095000,3875150850,9970,9990,9990,9960,757
20230724,094900,3867600290,9980,10000,10000,9970,2401
20230724,094800,3843596800,10020,9960,10020,9960,9799
20230724,094700,3745663450,9950,9920,9950,9920,881
20230724,094600,3736908160,9900,9890,9920,9830,1431
20230724,094500,3722771610,9890,9900,9900,9830,2969
20230724,094400,3693527400,9860,9930,9930,9850,1703
20230724,094300,3676697730,9920,9910,9920,9900,204
20230724,094200,3674675590,9930,9820,9940,9810,7750
20230724,094100,3598166470,9820,9820,9830,9800,2485
20230724,094000,3573779550,9830,9860,9860,9830,2352
20230724,093900,3550622520,9860,9900,9900,9860,1188
20230724,093800,3538899720,9890,9920,9940,9890,2116
20230724,093700,3517907550,9940,9940,9960,9920,3188
20230724,093600,3486197030,9940,9890,9940,9860,2126
20230724,093500,3465132490,9890,9860,9890,9840,784
20230724,093400,3457400110,9850,9860,9860,9840,1513
20230724,093300,3442496430,9860,9840,9890,9840,1450
20230724,093200,3428199070,9840,9920,9920,9810,8555
20230724,093100,3343813380,9920,9950,9950,9920,5506
20230724,093000,3289091690,9950,9970,9970,9940,9077
20230724,092900,3198724700,9970,9990,10020,9970,2302
20230724,092800,3175742750,10000,10020,10030,10000,2131
20230724,092700,3154420160,10020,10020,10040,9990,3419
20230724,092600,3120227060,10040,10080,10080,10010,2112
20230724,092500,3099019940,10080,10010,10080,10000,2753
20230724,092400,3071450200,10010,10010,10020,9980,5431
20230724,092300,3017154570,10010,10000,10030,9990,3713
20230724,092200,2980005540,10000,10090,10100,10000,10250
20230724,092100,2877066560,10090,10180,10250,10090,20627
20230724,092000,2667227590,10170,10010,10170,10000,17229
20230724,091900,2493225500,10000,10000,10030,9940,12341
20230724,091800,2369806240,10010,9930,10130,9930,40347
20230724,091700,1965894830,9940,9870,9940,9860,16051
20230724,091600,1806800710,9870,9810,9870,9800,4082
20230724,091500,1766638260,9800,9780,9800,9780,3003
20230724,091400,1737211770,9780,9760,9800,9740,1594
20230724,091300,1721613660,9740,9730,9750,9730,1190
20230724,091200,1710019700,9730,9810,9820,9730,8007
20230724,091100,1631811170,9810,9750,9810,9750,1404
20230724,091000,1618045680,9750,9870,9870,9750,19148
20230724,090900,1430461360,9860,9870,9910,9860,12857
20230724,090800,1303277350,9870,9760,9880,9760,11446
20230724,090700,1191040710,9750,9710,9750,9700,4343
20230724,090600,1148783320,9720,9750,9790,9690,9972
20230724,090500,1051532460,9750,9700,9750,9690,4864
20230724,090400,1004242290,9660,9670,9690,9610,4885
20230724,090300,957185640,9700,9840,9840,9650,18854
20230724,090200,773098710,9840,9890,9890,9830,11561
20230724,090100,659244210,9860,9810,9900,9790,11381
20230724,090000,547185160,9810,9910,9950,9770,55337