KissMeData/059270/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192400,1110159360,6740,6740,6740,6740,1040
20230724,192300,1110159360,6740,6740,6740,6740,0
20230724,192200,1110159360,6740,6740,6740,6740,0
20230724,192100,1110159360,6740,6740,6740,6740,0
20230724,192000,1110159360,6740,6740,6740,6740,0
20230724,191900,1110159360,6740,6740,6740,6740,0
20230724,191800,1110159360,6740,6740,6740,6740,0
20230724,191700,1110159360,6740,6740,6740,6740,0
20230724,191600,1110159360,6740,6740,6740,6740,0
20230724,191500,1110159360,6740,6740,6740,6740,0
20230724,191400,1110159360,6740,6740,6740,6740,0
20230724,191300,1110159360,6740,6740,6740,6740,0
20230724,191200,1110159360,6740,6740,6740,6740,0
20230724,191100,1110159360,6740,6740,6740,6740,0
20230724,191000,1110159360,6740,6740,6740,6740,0
20230724,190900,1110159360,6740,6740,6740,6740,0
20230724,190800,1110159360,6740,6740,6740,6740,0
20230724,190700,1110159360,6740,6740,6740,6740,0
20230724,190600,1110159360,6740,6740,6740,6740,0
20230724,190500,1110159360,6740,6740,6740,6740,0
20230724,190400,1110159360,6740,6740,6740,6740,0
20230724,190300,1110159360,6740,6740,6740,6740,0
20230724,190200,1110159360,6740,6740,6740,6740,0
20230724,190100,1110159360,6740,6740,6740,6740,0
20230724,190000,1110159360,6740,6740,6740,6740,0
20230724,185900,1110159360,6740,6740,6740,6740,0
20230724,185800,1110159360,6740,6740,6740,6740,0
20230724,185700,1110159360,6740,6740,6740,6740,0
20230724,185600,1110159360,6740,6740,6740,6740,0
20230724,185500,1110159360,6740,6740,6740,6740,0
20230724,185400,1110159360,6740,6740,6740,6740,1040
20230724,185300,1110159360,6740,6740,6740,6740,0
20230724,185200,1110159360,6740,6740,6740,6740,0
20230724,185100,1110159360,6740,6740,6740,6740,0
20230724,185000,1110159360,6740,6740,6740,6740,0
20230724,184900,1110159360,6740,6740,6740,6740,0
20230724,184800,1110159360,6740,6740,6740,6740,0
20230724,184700,1110159360,6740,6740,6740,6740,0
20230724,184600,1110159360,6740,6740,6740,6740,0
20230724,184500,1110159360,6740,6740,6740,6740,0
20230724,184400,1110159360,6740,6740,6740,6740,0
20230724,184300,1110159360,6740,6740,6740,6740,0
20230724,184200,1110159360,6740,6740,6740,6740,0
20230724,184100,1110159360,6740,6740,6740,6740,0
20230724,184000,1110159360,6740,6740,6740,6740,0
20230724,183900,1110159360,6740,6740,6740,6740,0
20230724,183800,1110159360,6740,6740,6740,6740,0
20230724,183700,1110159360,6740,6740,6740,6740,0
20230724,183600,1110159360,6740,6740,6740,6740,0
20230724,183500,1110159360,6740,6740,6740,6740,0
20230724,183400,1110159360,6740,6740,6740,6740,0
20230724,183300,1110159360,6740,6740,6740,6740,0
20230724,183200,1110159360,6740,6740,6740,6740,0
20230724,183100,1110159360,6740,6740,6740,6740,0
20230724,183000,1110159360,6740,6740,6740,6740,0
20230724,182900,1110159360,6740,6740,6740,6740,0
20230724,182800,1110159360,6740,6740,6740,6740,0
20230724,182700,1110159360,6740,6740,6740,6740,0
20230724,182600,1110159360,6740,6740,6740,6740,0
20230724,182500,1110159360,6740,6740,6740,6740,0
20230724,182400,1110159360,6740,6740,6740,6740,1040
20230724,182300,1110159360,6740,6740,6740,6740,0
20230724,182200,1110159360,6740,6740,6740,6740,0
20230724,182100,1110159360,6740,6740,6740,6740,0
20230724,182000,1110159360,6740,6740,6740,6740,0
20230724,181900,1110159360,6740,6740,6740,6740,0
20230724,181800,1110159360,6740,6740,6740,6740,0
20230724,181700,1110159360,6740,6740,6740,6740,0
20230724,181600,1110159360,6740,6740,6740,6740,0
20230724,181500,1110159360,6740,6740,6740,6740,0
20230724,181400,1110159360,6740,6740,6740,6740,0
20230724,181300,1110159360,6740,6740,6740,6740,0
20230724,181200,1110159360,6740,6740,6740,6740,0
20230724,181100,1110159360,6740,6740,6740,6740,0
20230724,181000,1110159360,6740,6740,6740,6740,0
20230724,180900,1110159360,6740,6740,6740,6740,0
20230724,180800,1110159360,6740,6740,6740,6740,0
20230724,180700,1110159360,6740,6740,6740,6740,0
20230724,180600,1110159360,6740,6740,6740,6740,0
20230724,180500,1110159360,6740,6740,6740,6740,0
20230724,180400,1110159360,6740,6740,6740,6740,0
20230724,180300,1110159360,6740,6740,6740,6740,0
20230724,180200,1110159360,6740,6740,6740,6740,0
20230724,180100,1110159360,6740,6740,6740,6740,0
20230724,180000,1110159360,6740,6740,6740,6740,0
20230724,175900,1110159360,6740,6740,6740,6740,0
20230724,175800,1110159360,6740,6740,6740,6740,0
20230724,175700,1110159360,6740,6740,6740,6740,0
20230724,175600,1110159360,6740,6740,6740,6740,0
20230724,175500,1110159360,6740,6740,6740,6740,0
20230724,175400,1110159360,6740,6740,6740,6740,1040
20230724,175300,1110159360,6740,6740,6740,6740,0
20230724,175200,1110159360,6740,6740,6740,6740,0
20230724,175100,1110159360,6740,6740,6740,6740,0
20230724,175000,1110159360,6740,6740,6740,6740,0
20230724,174900,1110159360,6740,6740,6740,6740,0
20230724,174800,1110159360,6740,6740,6740,6740,0
20230724,174700,1110159360,6740,6740,6740,6740,0
20230724,174600,1110159360,6740,6740,6740,6740,0
20230724,174500,1110159360,6740,6740,6740,6740,0
20230724,174400,1110159360,6740,6740,6740,6740,0
20230724,174300,1110159360,6740,6740,6740,6740,0
20230724,174200,1110159360,6740,6740,6740,6740,0
20230724,174100,1110159360,6740,6740,6740,6740,0
20230724,174000,1110159360,6740,6740,6740,6740,0
20230724,173900,1110159360,6740,6740,6740,6740,0
20230724,173800,1110159360,6740,6740,6740,6740,0
20230724,173700,1110159360,6740,6740,6740,6740,0
20230724,173600,1110159360,6740,6740,6740,6740,0
20230724,173500,1110159360,6740,6740,6740,6740,0
20230724,173400,1110159360,6740,6740,6740,6740,0
20230724,173300,1110159360,6740,6740,6740,6740,0
20230724,173200,1110159360,6740,6740,6740,6740,0
20230724,173100,1110159360,6740,6740,6740,6740,0
20230724,173000,1110159360,6740,6740,6740,6740,0
20230724,172900,1110159360,6740,6740,6740,6740,0
20230724,172800,1110159360,6740,6740,6740,6740,0
20230724,172700,1110159360,6740,6740,6740,6740,0
20230724,172600,1110159360,6740,6740,6740,6740,0
20230724,172500,1110159360,6740,6740,6740,6740,0
20230724,172400,1110159360,6740,6740,6740,6740,1040
20230724,172300,1110159360,6740,6740,6740,6740,0
20230724,172200,1110159360,6740,6740,6740,6740,0
20230724,172100,1110159360,6740,6740,6740,6740,0
20230724,172000,1110159360,6740,6740,6740,6740,0
20230724,171900,1110159360,6740,6740,6740,6740,0
20230724,171800,1110159360,6740,6740,6740,6740,0
20230724,171700,1110159360,6740,6740,6740,6740,0
20230724,171600,1110159360,6740,6740,6740,6740,0
20230724,171500,1110159360,6740,6740,6740,6740,0
20230724,171400,1110159360,6740,6740,6740,6740,0
20230724,171300,1110159360,6740,6740,6740,6740,0
20230724,171200,1110159360,6740,6740,6740,6740,0
20230724,171100,1110159360,6740,6740,6740,6740,0
20230724,171000,1110159360,6740,6740,6740,6740,0
20230724,170900,1110159360,6740,6740,6740,6740,0
20230724,170800,1110159360,6740,6740,6740,6740,0
20230724,170700,1110159360,6740,6740,6740,6740,0
20230724,170600,1110159360,6740,6740,6740,6740,0
20230724,170500,1110159360,6740,6740,6740,6740,0
20230724,170400,1110159360,6740,6740,6740,6740,0
20230724,170300,1110159360,6740,6740,6740,6740,0
20230724,170200,1110159360,6740,6740,6740,6740,0
20230724,170100,1110159360,6740,6740,6740,6740,0
20230724,170000,1110159360,6740,6740,6740,6740,0
20230724,165900,1110159360,6740,6740,6740,6740,0
20230724,165800,1110159360,6740,6740,6740,6740,0
20230724,165700,1110159360,6740,6740,6740,6740,0
20230724,165600,1110159360,6740,6740,6740,6740,0
20230724,165500,1110159360,6740,6740,6740,6740,0
20230724,165400,1110159360,6740,6740,6740,6740,1040
20230724,165300,1110159360,6740,6740,6740,6740,0
20230724,165200,1110159360,6740,6740,6740,6740,0
20230724,165100,1110159360,6740,6740,6740,6740,0
20230724,165000,1110159360,6740,6740,6740,6740,0
20230724,164900,1110159360,6740,6740,6740,6740,0
20230724,164800,1110159360,6740,6740,6740,6740,0
20230724,164700,1110159360,6740,6740,6740,6740,0
20230724,164600,1110159360,6740,6740,6740,6740,0
20230724,164500,1110159360,6740,6740,6740,6740,0
20230724,164400,1110159360,6740,6740,6740,6740,0
20230724,164300,1110159360,6740,6740,6740,6740,0
20230724,164200,1110159360,6740,6740,6740,6740,0
20230724,164100,1110159360,6740,6740,6740,6740,0
20230724,164000,1110159360,6740,6740,6740,6740,0
20230724,163900,1110159360,6740,6740,6740,6740,0
20230724,163800,1110159360,6740,6740,6740,6740,0
20230724,163700,1110159360,6740,6740,6740,6740,0
20230724,163600,1110159360,6740,6740,6740,6740,0
20230724,163500,1110159360,6740,6740,6740,6740,0
20230724,163400,1110159360,6740,6740,6740,6740,0
20230724,163300,1110159360,6740,6740,6740,6740,0
20230724,163200,1110159360,6740,6740,6740,6740,0
20230724,163100,1110159360,6740,6740,6740,6740,0
20230724,163000,1110159360,6740,6740,6740,6740,0
20230724,162900,1110159360,6740,6740,6740,6740,0
20230724,162800,1110159360,6740,6740,6740,6740,0
20230724,162700,1110159360,6740,6740,6740,6740,0
20230724,162600,1110159360,6740,6740,6740,6740,0
20230724,162500,1110159360,6740,6740,6740,6740,0
20230724,162400,1110159360,6740,6740,6740,6740,1040
20230724,162300,1110159360,6740,6740,6740,6740,0
20230724,162200,1110159360,6740,6740,6740,6740,0
20230724,162100,1110159360,6740,6740,6740,6740,0
20230724,162000,1110159360,6740,6740,6740,6740,0
20230724,161900,1110159360,6740,6740,6740,6740,0
20230724,161800,1110159360,6740,6740,6740,6740,0
20230724,161700,1110159360,6740,6740,6740,6740,0
20230724,161600,1110159360,6740,6740,6740,6740,0
20230724,161500,1110159360,6740,6740,6740,6740,0
20230724,161400,1110159360,6740,6740,6740,6740,0
20230724,161300,1110159360,6740,6740,6740,6740,0
20230724,161200,1110159360,6740,6740,6740,6740,0
20230724,161100,1110159360,6740,6740,6740,6740,0
20230724,161000,1110159360,6740,6740,6740,6740,0
20230724,160900,1110159360,6740,6740,6740,6740,0
20230724,160800,1110159360,6740,6740,6740,6740,0
20230724,160700,1110159360,6740,6740,6740,6740,0
20230724,160600,1110159360,6740,6740,6740,6740,0
20230724,160500,1110159360,6740,6740,6740,6740,0
20230724,160400,1110159360,6740,6740,6740,6740,0
20230724,160300,1110159360,6740,6740,6740,6740,0
20230724,160200,1110159360,6740,6740,6740,6740,0
20230724,160100,1110159360,6740,6740,6740,6740,0
20230724,160000,1110159360,6740,6740,6740,6740,0
20230724,155900,1110159360,6740,6740,6740,6740,0
20230724,155800,1110159360,6740,6740,6740,6740,0
20230724,155700,1110159360,6740,6740,6740,6740,0
20230724,155600,1110159360,6740,6740,6740,6740,0
20230724,155500,1110159360,6740,6740,6740,6740,0
20230724,155400,1110159360,6740,6740,6740,6740,1040
20230724,155300,1110159360,6740,6740,6740,6740,0
20230724,155200,1110159360,6740,6740,6740,6740,0
20230724,155100,1110159360,6740,6740,6740,6740,0
20230724,155000,1110159360,6740,6740,6740,6740,0
20230724,154900,1110159360,6740,6740,6740,6740,0
20230724,154800,1110159360,6740,6740,6740,6740,0
20230724,154700,1110159360,6740,6740,6740,6740,0
20230724,154600,1110159360,6740,6740,6740,6740,0
20230724,154500,1110159360,6740,6740,6740,6740,0
20230724,154400,1110159360,6740,6740,6740,6740,0
20230724,154300,1110159360,6740,6740,6740,6740,0
20230724,154200,1110159360,6740,6740,6740,6740,0
20230724,154100,1110159360,6740,6740,6740,6740,0
20230724,154000,1110159360,6740,6740,6740,6740,0
20230724,153900,1110159360,6740,6740,6740,6740,0
20230724,153800,1110159360,6740,6740,6740,6740,0
20230724,153700,1110159360,6740,6740,6740,6740,0
20230724,153600,1110159360,6740,6740,6740,6740,0
20230724,153500,1110159360,6740,6740,6740,6740,0
20230724,153400,1110159360,6740,6740,6740,6740,0
20230724,153300,1110159360,6740,6740,6740,6740,0
20230724,153200,1110159360,6740,6740,6740,6740,0
20230724,153100,1110159360,6740,6740,6740,6740,0
20230724,153000,1110159360,6740,6740,6740,6740,1040
20230724,152900,1103149760,6730,6730,6730,6730,0
20230724,152800,1103149760,6730,6730,6730,6730,0
20230724,152700,1103149760,6730,6730,6730,6730,0
20230724,152600,1103149760,6730,6730,6730,6730,0
20230724,152500,1103149760,6730,6730,6730,6730,0
20230724,152400,1103149760,6730,6730,6730,6730,0
20230724,152300,1103149760,6730,6730,6730,6730,0
20230724,152200,1103149760,6730,6730,6730,6730,0
20230724,152100,1103149760,6730,6730,6730,6730,0
20230724,152000,1103149760,6730,6730,6730,6730,0
20230724,151900,1103149760,6730,6730,6730,6730,0
20230724,151800,1103149760,6730,6730,6730,6730,4
20230724,151700,1103122840,6690,6690,6690,6690,500
20230724,151600,1099777840,6680,6680,6680,6680,552
20230724,151500,1096090480,6710,6720,6720,6690,173
20230724,151400,1094933060,6690,6700,6720,6690,7
20230724,151300,1094886150,6720,6720,6720,6670,1411
20230724,151200,1085452230,6730,6730,6730,6700,209
20230724,151100,1084045900,6710,6690,6730,6690,460
20230724,151000,1080965010,6670,6690,6690,6670,371
20230724,150900,1078487450,6680,6690,6690,6680,308
20230724,150800,1076428420,6700,6720,6720,6700,311
20230724,150700,1074344700,6710,6710,6710,6710,0
20230724,150600,1074344700,6710,6710,6710,6710,87
20230724,150500,1073760930,6720,6720,6720,6720,83
20230724,150400,1073203170,6730,6730,6730,6730,40
20230724,150300,1072933970,6750,6750,6750,6750,697
20230724,150200,1068229220,6750,6720,6750,6720,29
20230724,150100,1068033920,6750,6750,6750,6750,35
20230724,150000,1067797670,6750,6750,6750,6750,148
20230724,145900,1066798670,6740,6740,6740,6740,54
20230724,145800,1066434710,6740,6740,6740,6740,0
20230724,145700,1066434710,6740,6690,6740,6680,1066
20230724,145600,1059293130,6690,6670,6690,6660,501
20230724,145500,1055954440,6670,6680,6680,6670,1048
20230724,145400,1048962930,6680,6700,6700,6680,665
20230724,145300,1044511880,6690,6710,6710,6690,500
20230724,145200,1041161180,6750,6750,6750,6750,1
20230724,145100,1041154430,6700,6700,6700,6700,0
20230724,145000,1041154430,6700,6740,6740,6700,241
20230724,144900,1039533590,6740,6760,6760,6740,142
20230724,144800,1038574690,6760,6760,6760,6760,0
20230724,144700,1038574690,6760,6760,6760,6760,1
20230724,144600,1038567930,6760,6760,6760,6760,50
20230724,144500,1038229930,6760,6760,6760,6760,100
20230724,144400,1037553930,6760,6750,6760,6750,4
20230724,144300,1037526920,6690,6760,6760,6690,634
20230724,144200,1033263710,6750,6740,6750,6740,1010
20230724,144100,1026449190,6740,6670,6740,6670,855
20230724,144000,1020733730,6670,6700,6700,6670,591
20230724,143900,1016786810,6680,6690,6700,6680,401
20230724,143800,1014104130,6700,6680,6700,6680,354
20230724,143700,1011735570,6680,6680,6680,6680,0
20230724,143600,1011735570,6680,6670,6680,6670,807
20230724,143500,1006344830,6680,6670,6680,6670,151
20230724,143400,1005336200,6680,6680,6680,6670,152
20230724,143300,1004320850,6680,6670,6680,6670,8
20230724,143200,1004267480,6670,6670,6670,6670,199
20230724,143100,1002940150,6670,6660,6670,6650,57
20230724,143000,1002560900,6660,6660,6660,6660,0
20230724,142900,1002560900,6660,6660,6660,6660,98
20230724,142800,1001908220,6660,6660,6660,6660,1075
20230724,142700,994748720,6660,6660,6660,6660,35
20230724,142600,994515620,6670,6670,6670,6670,10
20230724,142500,994448920,6670,6650,6670,6640,112
20230724,142400,993705030,6650,6650,6650,6650,3
20230724,142300,993685080,6670,6670,6670,6670,0
20230724,142200,993685080,6670,6670,6670,6670,25
20230724,142100,993518330,6660,6670,6670,6660,1300
20230724,142000,984860050,6690,6690,6690,6690,0
20230724,141900,984860050,6690,6690,6690,6690,0
20230724,141800,984860050,6690,6690,6690,6690,3
20230724,141700,984839980,6690,6690,6690,6690,18
20230724,141600,984719560,6690,6690,6690,6690,4
20230724,141500,984692800,6670,6650,6670,6650,30
20230724,141400,984492720,6670,6670,6670,6670,1
20230724,141300,984486050,6640,6640,6640,6640,0
20230724,141200,984486050,6640,6690,6690,6640,391
20230724,141100,981877990,6690,6690,6690,6690,2
20230724,141000,981864610,6670,6670,6670,6670,0
20230724,140900,981864610,6670,6670,6670,6670,5
20230724,140800,981831260,6640,6640,6640,6640,0
20230724,140700,981831260,6640,6640,6640,6640,0
20230724,140600,981831260,6640,6640,6640,6640,9
20230724,140500,981771500,6640,6640,6640,6640,20
20230724,140400,981638700,6640,6630,6640,6630,91
20230724,140300,981034470,6640,6690,6700,6640,1046
20230724,140200,974074420,6670,6690,6700,6670,356
20230724,140100,971694030,6700,6680,6700,6680,442
20230724,140000,968741450,6680,6680,6680,6670,16
20230724,135900,968634710,6660,6660,6660,6660,0
20230724,135800,968634710,6660,6660,6660,6660,0
20230724,135700,968634710,6660,6660,6660,6660,0
20230724,135600,968634710,6660,6660,6660,6660,0
20230724,135500,968634710,6660,6660,6660,6660,0
20230724,135400,968634710,6660,6670,6670,6660,200
20230724,135300,967302210,6660,6660,6660,6660,0
20230724,135200,967302210,6660,6660,6660,6660,35
20230724,135100,967069110,6640,6640,6640,6640,0
20230724,135000,967069110,6640,6640,6640,6640,10
20230724,134900,967002710,6650,6650,6650,6650,0
20230724,134800,967002710,6650,6650,6650,6650,17
20230724,134700,966889660,6650,6650,6660,6640,252
20230724,134600,965214300,6650,6650,6650,6650,14
20230724,134500,965121200,6660,6640,6660,6640,1330
20230724,134400,956283580,6640,6640,6640,6640,1
20230724,134300,956276940,6650,6650,6650,6650,1
20230724,134200,956270290,6640,6630,6640,6630,55
20230724,134100,955905380,6640,6640,6640,6640,1
20230724,134000,955898740,6620,6630,6630,6620,805
20230724,133900,950569580,6620,6630,6630,6620,92
20230724,133800,949960390,6620,6650,6660,6620,166
20230724,133700,948860250,6650,6620,6650,6610,459
20230724,133600,945820750,6620,6610,6620,6610,311
20230724,133500,943764990,6610,6610,6610,6610,36
20230724,133400,943527030,6620,6620,6620,6620,334
20230724,133300,941315950,6620,6620,6620,6620,629
20230724,133200,937151970,6620,6610,6620,6610,158
20230724,133100,936107490,6610,6610,6620,6610,267
20230724,133000,934341120,6620,6620,6630,6620,103
20230724,132900,933659240,6610,6620,6620,6610,377
20230724,132800,931167000,6620,6620,6620,6620,151
20230724,132700,930167380,6620,6630,6630,6620,186
20230724,132600,928935060,6630,6620,6630,6620,419
20230724,132500,926157770,6620,6620,6620,6620,17
20230724,132400,926045230,6620,6620,6620,6620,30
20230724,132300,925846630,6620,6620,6620,6620,44
20230724,132200,925555350,6630,6620,6630,6620,216
20230724,132100,924125100,6610,6610,6610,6610,452
20230724,132000,921137380,6610,6620,6620,6610,699
20230724,131900,916516940,6620,6610,6620,6610,239
20230724,131800,914936590,6620,6620,6620,6620,135
20230724,131700,914042890,6620,6620,6620,6620,16
20230724,131600,913936970,6640,6600,6640,6600,645
20230724,131500,909672730,6600,6620,6620,6600,500
20230724,131400,906371780,6620,6610,6620,6610,156
20230724,131300,905340370,6600,6640,6640,6600,787
20230724,131200,900132120,6640,6640,6640,6640,109
20230724,131100,899408360,6650,6650,6650,6650,14
20230724,131000,899315260,6650,6650,6650,6650,3
20230724,130900,899295310,6650,6630,6650,6630,121
20230724,130800,898491880,6630,6640,6640,6630,334
20230724,130700,896276860,6630,6630,6640,6630,203
20230724,130600,894930400,6640,6640,6640,6600,2599
20230724,130500,877745690,6640,6640,6640,6640,128
20230724,130400,876895770,6660,6640,6660,6640,15
20230724,130300,876795970,6640,6650,6670,6640,52
20230724,130200,876449900,6670,6650,6670,6650,9
20230724,130100,876390030,6650,6640,6650,6640,2
20230724,130000,876376740,6640,6620,6640,6620,49
20230724,125900,876051400,6600,6630,6670,6600,659
20230724,125800,871681150,6670,6650,6680,6630,544
20230724,125700,868065860,6680,6660,6680,6650,332
20230724,125600,865854960,6680,6680,6680,6680,1
20230724,125500,865848280,6680,6650,6680,6630,156
20230724,125400,864810850,6650,6700,6700,6650,25
20230724,125300,864643930,6700,6650,6700,6650,123
20230724,125200,863825890,6650,6710,6710,6410,11219
20230724,125100,789566850,6740,6740,6740,6740,150
20230724,125000,788555850,6740,6740,6740,6740,65
20230724,124900,788117750,6700,6700,6700,6700,104
20230724,124800,787420950,6700,6700,6700,6700,0
20230724,124700,787420950,6700,6730,6730,6700,209
20230724,124600,786020130,6730,6730,6730,6730,147
20230724,124500,785030820,6730,6730,6730,6730,0
20230724,124400,785030820,6730,6710,6730,6700,181
20230724,124300,783817160,6710,6720,6720,6710,161
20230724,124200,782736750,6710,6720,6720,6710,218
20230724,124100,781273790,6720,6730,6730,6720,17
20230724,124000,781159400,6730,6700,6740,6700,229
20230724,123900,779622220,6700,6740,6740,6700,436
20230724,123800,776699610,6700,6700,6700,6700,0
20230724,123700,776699610,6700,6720,6770,6700,5749
20230724,123600,738155030,6720,6770,6770,6720,1801
20230724,123500,726052260,6730,6730,6730,6730,500
20230724,123400,722687260,6720,6720,6720,6720,0
20230724,123300,722687260,6720,6720,6720,6720,30
20230724,123200,722485660,6730,6730,6730,6730,25
20230724,123100,722317410,6730,6730,6730,6730,1444
20230724,123000,712599290,6730,6760,6770,6730,66
20230724,122900,712154470,6770,6760,6770,6740,1535
20230724,122800,701783610,6770,6760,6770,6760,400
20230724,122700,699078610,6760,6720,6760,6720,72
20230724,122600,698594730,6760,6730,6760,6730,6
20230724,122500,698554200,6780,6730,6780,6730,172
20230724,122400,697396540,6730,6740,6740,6730,576
20230724,122300,693520050,6740,6770,6770,6740,512
20230724,122200,690068720,6780,6780,6780,6780,0
20230724,122100,690068720,6780,6770,6780,6770,3
20230724,122000,690048400,6740,6740,6740,6740,40
20230724,121900,689778800,6780,6780,6780,6780,0
20230724,121800,689778800,6780,6780,6780,6780,0
20230724,121700,689778800,6780,6780,6780,6780,0
20230724,121600,689778800,6780,6740,6780,6740,10
20230724,121500,689711320,6740,6740,6740,6740,62
20230724,121400,689293440,6730,6730,6730,6730,163
20230724,121300,688196450,6730,6740,6740,6730,178
20230724,121200,686997540,6780,6780,6780,6780,0
20230724,121100,686997540,6780,6770,6780,6770,2
20230724,121000,686983990,6740,6740,6740,6740,13
20230724,120900,686896370,6740,6740,6740,6740,898
20230724,120800,680843850,6720,6730,6730,6720,210
20230724,120700,679431180,6730,6740,6740,6730,93
20230724,120600,678804470,6740,6740,6740,6740,0
20230724,120500,678804470,6740,6740,6740,6740,2
20230724,120400,678790990,6730,6730,6730,6730,0
20230724,120300,678790990,6730,6730,6730,6730,0
20230724,120200,678790990,6730,6730,6730,6730,14
20230724,120100,678696770,6710,6740,6740,6710,3473
20230724,120000,655339690,6740,6750,6750,6740,677
20230724,115900,650776700,6750,6750,6750,6750,5
20230724,115800,650742950,6750,6760,6760,6750,804
20230724,115700,645315900,6760,6760,6760,6760,0
20230724,115600,645315900,6760,6770,6770,6760,844
20230724,115500,639610440,6760,6760,6760,6760,81
20230724,115400,639062880,6790,6790,6790,6790,0
20230724,115300,639062880,6790,6780,6800,6780,154
20230724,115200,638018130,6780,6780,6780,6770,204
20230724,115100,636635360,6780,6780,6780,6780,0
20230724,115000,636635360,6780,6780,6780,6780,40
20230724,114900,636364160,6780,6760,6780,6760,1479
20230724,114800,626337830,6760,6760,6760,6760,30
20230724,114700,626135030,6760,6760,6760,6760,124
20230724,114600,625296790,6760,6760,6760,6760,7
20230724,114500,625249470,6760,6760,6760,6760,182
20230724,114400,624019150,6760,6750,6760,6750,13
20230724,114300,623931300,6750,6770,6770,6750,17
20230724,114200,623816250,6750,6770,6770,6750,36
20230724,114100,623573130,6770,6770,6770,6770,100
20230724,114000,622896130,6770,6770,6770,6770,10
20230724,113900,622828430,6780,6750,6780,6750,500
20230724,113800,619447110,6750,6740,6760,6740,316
20230724,113700,617314120,6750,6750,6750,6750,248
20230724,113600,615640120,6750,6730,6760,6730,556
20230724,113500,611896000,6740,6760,6770,6740,734
20230724,113400,606934720,6770,6770,6770,6770,0
20230724,113300,606934720,6770,6760,6770,6760,102
20230724,113200,606245190,6780,6760,6780,6760,250
20230724,113100,604552440,6780,6730,6780,6720,473
20230724,113000,601370950,6730,6730,6730,6730,119
20230724,112900,600570080,6780,6750,6780,6730,3533
20230724,112800,576719970,6750,6740,6750,6740,2679
20230724,112700,558657620,6740,6740,6740,6740,313
20230724,112600,556548000,6740,6750,6750,6730,855
20230724,112500,550785350,6760,6760,6760,6760,1
20230724,112400,550778590,6760,6750,6760,6740,1563
20230724,112300,540232300,6750,6750,6760,6750,1080
20230724,112200,532941560,6750,6770,6770,6750,314
20230724,112100,530821870,6780,6770,6780,6750,380
20230724,112000,528255860,6760,6770,6780,6760,3667
20230724,111900,503448070,6780,6780,6800,6780,58
20230724,111800,503054790,6780,6780,6780,6780,59
20230724,111700,502654770,6780,6780,6780,6780,21
20230724,111600,502512390,6780,6780,6780,6780,0
20230724,111500,502512390,6780,6780,6780,6780,0
20230724,111400,502512390,6780,6780,6780,6780,161
20230724,111300,501420810,6780,6780,6780,6780,6
20230724,111200,501380130,6780,6800,6800,6780,529
20230724,111100,497791650,6800,6810,6820,6800,203
20230724,111000,496409180,6810,6810,6810,6810,40
20230724,110900,496136780,6810,6810,6810,6810,0
20230724,110800,496136780,6810,6810,6810,6810,6
20230724,110700,496095920,6780,6780,6780,6780,428
20230724,110600,493194080,6780,6780,6780,6770,1017
20230724,110500,486308400,6790,6790,6790,6780,1656
20230724,110400,475074160,6790,6790,6790,6790,117
20230724,110300,474279730,6790,6800,6800,6790,1418
20230724,110200,464649300,6800,6810,6810,6800,212
20230724,110100,463207640,6800,6800,6800,6800,10
20230724,110000,463139640,6800,6810,6810,6800,197
20230724,105900,461799740,6800,6800,6800,6800,60
20230724,105800,461391740,6800,6800,6810,6800,3248
20230724,105700,439304820,6800,6830,6830,6800,3836
20230724,105600,413162310,6830,6830,6830,6830,30
20230724,105500,412957410,6830,6830,6830,6830,53
20230724,105400,412595420,6830,6840,6840,6830,1291
20230724,105300,403773980,6840,6850,6850,6840,471
20230724,105200,400552280,6850,6860,6860,6850,161
20230724,105100,399449410,6870,6870,6870,6870,0
20230724,105000,399449410,6870,6870,6870,6870,5
20230724,104900,399415060,6850,6850,6850,6850,252
20230724,104800,397688860,6860,6860,6860,6860,65
20230724,104700,397242960,6860,6860,6870,6860,169
20230724,104600,396083470,6870,6870,6870,6870,6
20230724,104500,396042250,6880,6880,6880,6870,243
20230724,104400,394372670,6880,6890,6890,6880,656
20230724,104300,389859080,6890,6890,6890,6890,93
20230724,104200,389218310,6890,6890,6890,6890,201
20230724,104100,387833420,6880,6890,6890,6880,237
20230724,104000,386202810,6880,6890,6890,6880,1544
20230724,103900,375580000,6880,6880,6880,6880,100
20230724,103800,374892000,6880,6880,6880,6880,9
20230724,103700,374830080,6890,6890,6890,6890,20
20230724,103600,374692280,6870,6870,6870,6870,300
20230724,103500,372631280,6870,6890,6890,6870,5
20230724,103400,372596890,6900,6900,6900,6900,0
20230724,103300,372596890,6900,6900,6900,6900,1300
20230724,103200,363626890,6900,6900,6900,6900,5
20230724,103100,363592390,6890,6890,6890,6890,755
20230724,103000,358390440,6890,6850,6890,6840,266
20230724,102900,356568940,6860,6860,6860,6860,296
20230724,102800,354538380,6870,6900,6900,6870,29
20230724,102700,354338450,6900,6900,6900,6900,0
20230724,102600,354338450,6900,6850,6900,6850,16
20230724,102500,354228640,6840,6840,6840,6840,283
20230724,102400,352292920,6850,6850,6850,6850,0
20230724,102300,352292920,6850,6850,6850,6850,0
20230724,102200,352292920,6850,6830,6850,6830,2
20230724,102100,352279240,6830,6830,6830,6830,0
20230724,102000,352279240,6830,6830,6830,6830,4
20230724,101900,352251920,6830,6840,6840,6830,222
20230724,101800,350734610,6860,6850,6860,6840,56
20230724,101700,350351430,6850,6850,6850,6850,0
20230724,101600,350351430,6850,6850,6850,6850,316
20230724,101500,348186830,6850,6860,6860,6850,111
20230724,101400,347425970,6870,6870,6870,6870,7
20230724,101300,347377880,6870,6870,6870,6870,35
20230724,101200,347137430,6910,6920,6920,6870,4
20230724,101100,347109810,6860,6930,6930,6860,5
20230724,101000,347075300,6940,6940,6940,6940,0
20230724,100900,347075300,6940,6930,6940,6930,801
20230724,100800,341517000,6930,6860,6940,6840,2275
20230724,100700,325810810,6830,6830,6830,6830,131
20230724,100600,324916080,6830,6870,6870,6830,236
20230724,100500,323304160,6820,6870,6870,6820,2243
20230724,100400,307978570,6880,6880,6880,6880,1
20230724,100300,307971690,6850,6850,6850,6850,1
20230724,100200,307964840,6890,6840,6890,6840,253
20230724,100100,306233820,6920,6850,6920,6840,514
20230724,100000,302716220,6840,6840,6840,6840,69
20230724,095900,302244260,6840,6840,6840,6840,170
20230724,095800,301081460,6840,6850,6850,6840,311
20230724,095700,298954210,6860,6840,6860,6840,176
20230724,095600,297750350,6840,6840,6840,6840,35
20230724,095500,297510950,6840,6840,6840,6840,84
20230724,095400,296936390,6840,6860,6860,6840,1199
20230724,095300,288735190,6880,6900,6900,6840,1007
20230724,095200,281836330,6860,6900,6900,6860,156
20230724,095100,280761780,6900,6900,6900,6900,1000
20230724,095000,273861780,6940,6930,6940,6860,105
20230724,094900,273139100,6940,6940,6940,6940,0
20230724,094800,273139100,6940,6930,6940,6930,23
20230724,094700,272979490,6930,6900,6930,6880,361
20230724,094600,270482310,6900,6900,6900,6900,50
20230724,094500,270137310,6900,6870,6930,6870,1030
20230724,094400,263043520,6860,6870,6870,6860,125
20230724,094300,262185980,6860,6860,6860,6850,2046
20230724,094200,248158730,6860,6860,6860,6860,20
20230724,094100,248021530,6860,6860,6860,6860,225
20230724,094000,246478030,6870,6870,6870,6870,21
20230724,093900,246333760,6870,6880,6880,6870,835
20230724,093800,240596230,6860,6860,6860,6860,2
20230724,093700,240582510,6850,6890,6890,6850,1358
20230724,093600,231279040,6850,6850,6850,6850,10
20230724,093500,231210540,6860,6880,6880,6860,1028
20230724,093400,224158180,6850,6850,6850,6850,400
20230724,093300,221418180,6850,6870,6870,6850,154
20230724,093200,220362200,6870,6870,6870,6870,546
20230724,093100,216611180,6870,6870,6870,6870,0
20230724,093000,216611180,6870,6850,6870,6850,108
20230724,092900,215871320,6850,6870,6870,6850,532
20230724,092800,212227100,6870,6880,6880,6850,1144
20230724,092700,204381160,6900,6900,6900,6900,209
20230724,092600,202939060,6920,6920,6920,6920,36
20230724,092500,202689940,6920,6900,6930,6900,2005
20230724,092400,188823960,6870,6900,6900,6870,484
20230724,092300,185493490,6900,6900,6900,6890,146
20230724,092200,184486290,6910,6940,6940,6910,218
20230724,092100,182979290,6940,6940,6940,6940,66
20230724,092000,182521250,6940,6940,6940,6930,217
20230724,091900,181015320,6930,6930,6940,6930,167
20230724,091800,179857810,6940,6930,6940,6930,397
20230724,091700,177104430,6940,6900,6940,6890,415
20230724,091600,174237220,7040,7040,7040,7040,93
20230724,091500,173582500,7100,6840,7100,6840,2103
20230724,091400,158889080,6830,6830,6830,6830,4
20230724,091300,158861760,6840,6830,6850,6830,589
20230724,091200,154831370,6820,6820,6830,6800,1195
20230724,091100,146688120,6830,6860,6860,6820,2279
20230724,091000,131120680,6860,6870,6880,6860,879
20230724,090900,125083700,6870,6920,6930,6870,1161
20230724,090800,117093210,6930,6960,6960,6890,1581
20230724,090700,106164140,6970,6970,6970,6940,2479
20230724,090600,88930720,6960,6920,7150,6920,2027
20230724,090500,74604840,6940,6940,6950,6900,1545
20230724,090400,63931990,6930,6940,6950,6920,676
20230724,090300,59245870,6940,7000,7000,6930,503
20230724,090200,55749040,7000,7030,7030,6950,2792
20230724,090100,36180380,7020,7060,7060,7010,2759
20230724,090000,16772190,7060,7060,7070,7060,2174