KissMeData/034300/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190600,155599950,15300,15300,15300,15300,224
20230724,190500,155599950,15300,15300,15300,15300,0
20230724,190400,155599950,15300,15300,15300,15300,0
20230724,190300,155599950,15300,15300,15300,15300,0
20230724,190200,155599950,15300,15300,15300,15300,0
20230724,190100,155599950,15300,15300,15300,15300,0
20230724,190000,155599950,15300,15300,15300,15300,0
20230724,185900,155599950,15300,15300,15300,15300,0
20230724,185800,155599950,15300,15300,15300,15300,0
20230724,185700,155599950,15300,15300,15300,15300,0
20230724,185600,155599950,15300,15300,15300,15300,0
20230724,185500,155599950,15300,15300,15300,15300,0
20230724,185400,155599950,15300,15300,15300,15300,0
20230724,185300,155599950,15300,15300,15300,15300,0
20230724,185200,155599950,15300,15300,15300,15300,0
20230724,185100,155599950,15300,15300,15300,15300,0
20230724,185000,155599950,15300,15300,15300,15300,0
20230724,184900,155599950,15300,15300,15300,15300,0
20230724,184800,155599950,15300,15300,15300,15300,0
20230724,184700,155599950,15300,15300,15300,15300,0
20230724,184600,155599950,15300,15300,15300,15300,0
20230724,184500,155599950,15300,15300,15300,15300,0
20230724,184400,155599950,15300,15300,15300,15300,0
20230724,184300,155599950,15300,15300,15300,15300,0
20230724,184200,155599950,15300,15300,15300,15300,0
20230724,184100,155599950,15300,15300,15300,15300,0
20230724,184000,155599950,15300,15300,15300,15300,0
20230724,183900,155599950,15300,15300,15300,15300,0
20230724,183800,155599950,15300,15300,15300,15300,0
20230724,183700,155599950,15300,15300,15300,15300,0
20230724,183600,155599950,15300,15300,15300,15300,224
20230724,183500,155599950,15300,15300,15300,15300,0
20230724,183400,155599950,15300,15300,15300,15300,0
20230724,183300,155599950,15300,15300,15300,15300,0
20230724,183200,155599950,15300,15300,15300,15300,0
20230724,183100,155599950,15300,15300,15300,15300,0
20230724,183000,155599950,15300,15300,15300,15300,0
20230724,182900,155599950,15300,15300,15300,15300,0
20230724,182800,155599950,15300,15300,15300,15300,0
20230724,182700,155599950,15300,15300,15300,15300,0
20230724,182600,155599950,15300,15300,15300,15300,0
20230724,182500,155599950,15300,15300,15300,15300,0
20230724,182400,155599950,15300,15300,15300,15300,0
20230724,182300,155599950,15300,15300,15300,15300,0
20230724,182200,155599950,15300,15300,15300,15300,0
20230724,182100,155599950,15300,15300,15300,15300,0
20230724,182000,155599950,15300,15300,15300,15300,0
20230724,181900,155599950,15300,15300,15300,15300,0
20230724,181800,155599950,15300,15300,15300,15300,0
20230724,181700,155599950,15300,15300,15300,15300,0
20230724,181600,155599950,15300,15300,15300,15300,0
20230724,181500,155599950,15300,15300,15300,15300,0
20230724,181400,155599950,15300,15300,15300,15300,0
20230724,181300,155599950,15300,15300,15300,15300,0
20230724,181200,155599950,15300,15300,15300,15300,0
20230724,181100,155599950,15300,15300,15300,15300,0
20230724,181000,155599950,15300,15300,15300,15300,0
20230724,180900,155599950,15300,15300,15300,15300,0
20230724,180800,155599950,15300,15300,15300,15300,0
20230724,180700,155599950,15300,15300,15300,15300,0
20230724,180600,155599950,15300,15300,15300,15300,224
20230724,180500,155599950,15300,15300,15300,15300,0
20230724,180400,155599950,15300,15300,15300,15300,0
20230724,180300,155599950,15300,15300,15300,15300,0
20230724,180200,155599950,15300,15300,15300,15300,0
20230724,180100,155599950,15300,15300,15300,15300,0
20230724,180000,155599950,15300,15300,15300,15300,0
20230724,175900,155599950,15300,15300,15300,15300,0
20230724,175800,155599950,15300,15300,15300,15300,0
20230724,175700,155599950,15300,15300,15300,15300,0
20230724,175600,155599950,15300,15300,15300,15300,0
20230724,175500,155599950,15300,15300,15300,15300,0
20230724,175400,155599950,15300,15300,15300,15300,0
20230724,175300,155599950,15300,15300,15300,15300,0
20230724,175200,155599950,15300,15300,15300,15300,0
20230724,175100,155599950,15300,15300,15300,15300,0
20230724,175000,155599950,15300,15300,15300,15300,0
20230724,174900,155599950,15300,15300,15300,15300,0
20230724,174800,155599950,15300,15300,15300,15300,0
20230724,174700,155599950,15300,15300,15300,15300,0
20230724,174600,155599950,15300,15300,15300,15300,0
20230724,174500,155599950,15300,15300,15300,15300,0
20230724,174400,155599950,15300,15300,15300,15300,0
20230724,174300,155599950,15300,15300,15300,15300,0
20230724,174200,155599950,15300,15300,15300,15300,0
20230724,174100,155599950,15300,15300,15300,15300,0
20230724,174000,155599950,15300,15300,15300,15300,0
20230724,173900,155599950,15300,15300,15300,15300,0
20230724,173800,155599950,15300,15300,15300,15300,0
20230724,173700,155599950,15300,15300,15300,15300,0
20230724,173600,155599950,15300,15300,15300,15300,224
20230724,173500,155599950,15300,15300,15300,15300,0
20230724,173400,155599950,15300,15300,15300,15300,0
20230724,173300,155599950,15300,15300,15300,15300,0
20230724,173200,155599950,15300,15300,15300,15300,0
20230724,173100,155599950,15300,15300,15300,15300,0
20230724,173000,155599950,15300,15300,15300,15300,0
20230724,172900,155599950,15300,15300,15300,15300,0
20230724,172800,155599950,15300,15300,15300,15300,0
20230724,172700,155599950,15300,15300,15300,15300,0
20230724,172600,155599950,15300,15300,15300,15300,0
20230724,172500,155599950,15300,15300,15300,15300,0
20230724,172400,155599950,15300,15300,15300,15300,0
20230724,172300,155599950,15300,15300,15300,15300,0
20230724,172200,155599950,15300,15300,15300,15300,0
20230724,172100,155599950,15300,15300,15300,15300,0
20230724,172000,155599950,15300,15300,15300,15300,0
20230724,171900,155599950,15300,15300,15300,15300,0
20230724,171800,155599950,15300,15300,15300,15300,0
20230724,171700,155599950,15300,15300,15300,15300,0
20230724,171600,155599950,15300,15300,15300,15300,0
20230724,171500,155599950,15300,15300,15300,15300,0
20230724,171400,155599950,15300,15300,15300,15300,0
20230724,171300,155599950,15300,15300,15300,15300,0
20230724,171200,155599950,15300,15300,15300,15300,0
20230724,171100,155599950,15300,15300,15300,15300,0
20230724,171000,155599950,15300,15300,15300,15300,0
20230724,170900,155599950,15300,15300,15300,15300,0
20230724,170800,155599950,15300,15300,15300,15300,0
20230724,170700,155599950,15300,15300,15300,15300,0
20230724,170600,155599950,15300,15300,15300,15300,224
20230724,170500,155599950,15300,15300,15300,15300,0
20230724,170400,155599950,15300,15300,15300,15300,0
20230724,170300,155599950,15300,15300,15300,15300,0
20230724,170200,155599950,15300,15300,15300,15300,0
20230724,170100,155599950,15300,15300,15300,15300,0
20230724,170000,155599950,15300,15300,15300,15300,0
20230724,165900,155599950,15300,15300,15300,15300,0
20230724,165800,155599950,15300,15300,15300,15300,0
20230724,165700,155599950,15300,15300,15300,15300,0
20230724,165600,155599950,15300,15300,15300,15300,0
20230724,165500,155599950,15300,15300,15300,15300,0
20230724,165400,155599950,15300,15300,15300,15300,0
20230724,165300,155599950,15300,15300,15300,15300,0
20230724,165200,155599950,15300,15300,15300,15300,0
20230724,165100,155599950,15300,15300,15300,15300,0
20230724,165000,155599950,15300,15300,15300,15300,0
20230724,164900,155599950,15300,15300,15300,15300,0
20230724,164800,155599950,15300,15300,15300,15300,0
20230724,164700,155599950,15300,15300,15300,15300,0
20230724,164600,155599950,15300,15300,15300,15300,0
20230724,164500,155599950,15300,15300,15300,15300,0
20230724,164400,155599950,15300,15300,15300,15300,0
20230724,164300,155599950,15300,15300,15300,15300,0
20230724,164200,155599950,15300,15300,15300,15300,0
20230724,164100,155599950,15300,15300,15300,15300,0
20230724,164000,155599950,15300,15300,15300,15300,0
20230724,163900,155599950,15300,15300,15300,15300,0
20230724,163800,155599950,15300,15300,15300,15300,0
20230724,163700,155599950,15300,15300,15300,15300,0
20230724,163600,155599950,15300,15300,15300,15300,224
20230724,163500,155599950,15300,15300,15300,15300,0
20230724,163400,155599950,15300,15300,15300,15300,0
20230724,163300,155599950,15300,15300,15300,15300,0
20230724,163200,155599950,15300,15300,15300,15300,0
20230724,163100,155599950,15300,15300,15300,15300,0
20230724,163000,155599950,15300,15300,15300,15300,0
20230724,162900,155599950,15300,15300,15300,15300,0
20230724,162800,155599950,15300,15300,15300,15300,0
20230724,162700,155599950,15300,15300,15300,15300,0
20230724,162600,155599950,15300,15300,15300,15300,0
20230724,162500,155599950,15300,15300,15300,15300,0
20230724,162400,155599950,15300,15300,15300,15300,0
20230724,162300,155599950,15300,15300,15300,15300,0
20230724,162200,155599950,15300,15300,15300,15300,0
20230724,162100,155599950,15300,15300,15300,15300,0
20230724,162000,155599950,15300,15300,15300,15300,0
20230724,161900,155599950,15300,15300,15300,15300,0
20230724,161800,155599950,15300,15300,15300,15300,0
20230724,161700,155599950,15300,15300,15300,15300,0
20230724,161600,155599950,15300,15300,15300,15300,0
20230724,161500,155599950,15300,15300,15300,15300,0
20230724,161400,155599950,15300,15300,15300,15300,0
20230724,161300,155599950,15300,15300,15300,15300,0
20230724,161200,155599950,15300,15300,15300,15300,0
20230724,161100,155599950,15300,15300,15300,15300,0
20230724,161000,155599950,15300,15300,15300,15300,0
20230724,160900,155599950,15300,15300,15300,15300,0
20230724,160800,155599950,15300,15300,15300,15300,0
20230724,160700,155599950,15300,15300,15300,15300,0
20230724,160600,155599950,15300,15300,15300,15300,224
20230724,160500,155599950,15300,15300,15300,15300,0
20230724,160400,155599950,15300,15300,15300,15300,0
20230724,160300,155599950,15300,15300,15300,15300,0
20230724,160200,155599950,15300,15300,15300,15300,0
20230724,160100,155599950,15300,15300,15300,15300,0
20230724,160000,155599950,15300,15300,15300,15300,0
20230724,155900,155599950,15300,15300,15300,15300,0
20230724,155800,155599950,15300,15300,15300,15300,0
20230724,155700,155599950,15300,15300,15300,15300,0
20230724,155600,155599950,15300,15300,15300,15300,0
20230724,155500,155599950,15300,15300,15300,15300,0
20230724,155400,155599950,15300,15300,15300,15300,0
20230724,155300,155599950,15300,15300,15300,15300,0
20230724,155200,155599950,15300,15300,15300,15300,0
20230724,155100,155599950,15300,15300,15300,15300,0
20230724,155000,155599950,15300,15300,15300,15300,0
20230724,154900,155599950,15300,15300,15300,15300,0
20230724,154800,155599950,15300,15300,15300,15300,0
20230724,154700,155599950,15300,15300,15300,15300,0
20230724,154600,155599950,15300,15300,15300,15300,0
20230724,154500,155599950,15300,15300,15300,15300,0
20230724,154400,155599950,15300,15300,15300,15300,0
20230724,154300,155599950,15300,15300,15300,15300,0
20230724,154200,155599950,15300,15300,15300,15300,0
20230724,154100,155599950,15300,15300,15300,15300,0
20230724,154000,155599950,15300,15300,15300,15300,0
20230724,153900,155599950,15300,15300,15300,15300,0
20230724,153800,155599950,15300,15300,15300,15300,0
20230724,153700,155599950,15300,15300,15300,15300,0
20230724,153600,155599950,15300,15300,15300,15300,224
20230724,153500,155599950,15300,15300,15300,15300,0
20230724,153400,155599950,15300,15300,15300,15300,0
20230724,153300,155599950,15300,15300,15300,15300,0
20230724,153200,155599950,15300,15300,15300,15300,0
20230724,153100,155599950,15300,15300,15300,15300,0
20230724,153000,155599950,15300,15300,15300,15300,224
20230724,152900,152172750,15300,15300,15300,15300,0
20230724,152800,152172750,15300,15300,15300,15300,0
20230724,152700,152172750,15300,15300,15300,15300,0
20230724,152600,152172750,15300,15300,15300,15300,0
20230724,152500,152172750,15300,15300,15300,15300,0
20230724,152400,152172750,15300,15300,15300,15300,0
20230724,152300,152172750,15300,15300,15300,15300,0
20230724,152200,152172750,15300,15300,15300,15300,0
20230724,152100,152172750,15300,15300,15300,15300,0
20230724,152000,152172750,15300,15300,15300,15300,0
20230724,151900,152172750,15300,15220,15300,15220,10
20230724,151800,152020230,15220,15230,15230,15220,5
20230724,151700,151944120,15300,15230,15300,15230,5
20230724,151600,151867830,15230,15240,15240,15230,11
20230724,151500,151700290,15310,15270,15310,15270,75
20230724,151400,150553870,15280,15280,15280,15280,0
20230724,151300,150553870,15280,15230,15280,15230,48
20230724,151200,149822730,15230,15280,15280,15230,3
20230724,151100,149776940,15230,15250,15250,15230,600
20230724,151000,140636930,15270,15270,15270,15270,59
20230724,150900,139736000,15270,15270,15270,15270,0
20230724,150800,139736000,15270,15270,15270,15270,1
20230724,150700,139720730,15260,15260,15260,15260,0
20230724,150600,139720730,15260,15260,15260,15260,1
20230724,150500,139705470,15250,15250,15250,15250,0
20230724,150400,139705470,15250,15250,15250,15250,0
20230724,150300,139705470,15250,15250,15250,15250,0
20230724,150200,139705470,15250,15250,15250,15250,0
20230724,150100,139705470,15250,15250,15250,15250,0
20230724,150000,139705470,15250,15250,15250,15250,0
20230724,145900,139705470,15250,15250,15250,15250,0
20230724,145800,139705470,15250,15250,15250,15250,0
20230724,145700,139705470,15250,15250,15250,15250,0
20230724,145600,139705470,15250,15250,15250,15250,6
20230724,145500,139613970,15290,15290,15290,15290,0
20230724,145400,139613970,15290,15290,15290,15290,0
20230724,145300,139613970,15290,15290,15290,15290,0
20230724,145200,139613970,15290,15290,15290,15290,11
20230724,145100,139445780,15290,15290,15290,15290,2
20230724,145000,139415200,15290,15290,15290,15290,0
20230724,144900,139415200,15290,15290,15290,15290,0
20230724,144800,139415200,15290,15290,15290,15290,0
20230724,144700,139415200,15290,15290,15290,15290,0
20230724,144600,139415200,15290,15290,15290,15290,0
20230724,144500,139415200,15290,15290,15290,15290,0
20230724,144400,139415200,15290,15290,15290,15290,0
20230724,144300,139415200,15290,15290,15290,15290,0
20230724,144200,139415200,15290,15290,15290,15290,150
20230724,144100,137121700,15280,15280,15280,15280,1
20230724,144000,137106420,15290,15290,15290,15290,0
20230724,143900,137106420,15290,15290,15290,15290,0
20230724,143800,137106420,15290,15290,15290,15280,82
20230724,143700,135852650,15290,15290,15290,15290,0
20230724,143600,135852650,15290,15290,15290,15290,0
20230724,143500,135852650,15290,15290,15290,15290,0
20230724,143400,135852650,15290,15290,15290,15290,2
20230724,143300,135822070,15290,15290,15290,15290,2
20230724,143200,135791490,15280,15280,15280,15280,0
20230724,143100,135791490,15280,15280,15280,15280,0
20230724,143000,135791490,15280,15280,15280,15280,0
20230724,142900,135791490,15280,15280,15280,15280,9
20230724,142800,135653970,15280,15280,15280,15280,0
20230724,142700,135653970,15280,15280,15280,15280,5
20230724,142600,135577570,15230,15240,15240,15230,41
20230724,142500,134952920,15280,15280,15280,15280,0
20230724,142400,134952920,15280,15280,15280,15280,0
20230724,142300,134952920,15280,15270,15280,15270,2
20230724,142200,134922370,15270,15270,15270,15270,0
20230724,142100,134922370,15270,15270,15270,15270,1
20230724,142000,134907100,15270,15270,15270,15270,0
20230724,141900,134907100,15270,15270,15270,15270,1
20230724,141800,134891830,15270,15260,15270,15260,2
20230724,141700,134861300,15280,15280,15280,15280,0
20230724,141600,134861300,15280,15280,15280,15280,0
20230724,141500,134861300,15280,15280,15280,15280,2
20230724,141400,134830740,15230,15230,15230,15230,0
20230724,141300,134830740,15230,15230,15230,15230,0
20230724,141200,134830740,15230,15230,15230,15230,0
20230724,141100,134830740,15230,15230,15230,15230,0
20230724,141000,134830740,15230,15230,15230,15230,0
20230724,140900,134830740,15230,15230,15230,15230,0
20230724,140800,134830740,15230,15230,15230,15230,3
20230724,140700,134785050,15230,15230,15230,15230,62
20230724,140600,133840790,15230,15230,15230,15230,11
20230724,140500,133673260,15230,15230,15230,15230,0
20230724,140400,133673260,15230,15230,15230,15230,10
20230724,140300,133520960,15230,15230,15230,15230,0
20230724,140200,133520960,15230,15230,15230,15230,0
20230724,140100,133520960,15230,15230,15230,15230,0
20230724,140000,133520960,15230,15230,15230,15230,1
20230724,135900,133505730,15210,15210,15210,15210,0
20230724,135800,133505730,15210,15210,15210,15210,4
20230724,135700,133444890,15220,15220,15220,15220,0
20230724,135600,133444890,15220,15220,15220,15220,0
20230724,135500,133444890,15220,15220,15220,15220,82
20230724,135400,132196850,15220,15220,15220,15220,0
20230724,135300,132196850,15220,15220,15220,15220,110
20230724,135200,130522650,15210,15210,15210,15210,0
20230724,135100,130522650,15210,15210,15210,15210,11
20230724,135000,130355340,15210,15210,15210,15210,2
20230724,134900,130324920,15210,15210,15210,15210,2
20230724,134800,130294500,15220,15220,15220,15220,29
20230724,134700,129853120,15230,15230,15230,15230,4
20230724,134600,129792200,15230,15230,15230,15230,1
20230724,134500,129776970,15230,15220,15230,15220,167
20230724,134400,127235210,15220,15230,15230,15220,62
20230724,134300,126291360,15230,15230,15230,15230,2
20230724,134200,126260900,15230,15230,15230,15230,2
20230724,134100,126230440,15230,15270,15270,15230,225
20230724,134000,122798140,15270,15270,15270,15260,16
20230724,133900,122553950,15280,15280,15280,15280,157
20230724,133800,120154990,15290,15290,15290,15290,542
20230724,133700,111867810,15290,15290,15290,15290,0
20230724,133600,111867810,15290,15290,15290,15290,110
20230724,133500,110185910,15290,15290,15290,15290,2
20230724,133400,110155330,15300,15290,15300,15290,10
20230724,133300,110002350,15300,15300,15300,15300,107
20230724,133200,108365250,15300,15300,15300,15300,0
20230724,133100,108365250,15300,15300,15300,15300,0
20230724,133000,108365250,15300,15300,15300,15300,0
20230724,132900,108365250,15300,15300,15300,15300,0
20230724,132800,108365250,15300,15300,15300,15300,0
20230724,132700,108365250,15300,15300,15300,15300,0
20230724,132600,108365250,15300,15300,15300,15300,41
20230724,132500,107737950,15310,15310,15310,15310,0
20230724,132400,107737950,15310,15310,15310,15310,10
20230724,132300,107584850,15310,15310,15310,15310,1
20230724,132200,107569540,15320,15320,15320,15320,0
20230724,132100,107569540,15320,15320,15320,15320,0
20230724,132000,107569540,15320,15320,15320,15320,0
20230724,131900,107569540,15320,15320,15320,15320,0
20230724,131800,107569540,15320,15320,15320,15320,1
20230724,131700,107554220,15310,15310,15310,15310,0
20230724,131600,107554220,15310,15310,15310,15310,0
20230724,131500,107554220,15310,15310,15310,15310,20
20230724,131400,107248020,15340,15340,15340,15340,0
20230724,131300,107248020,15340,15340,15340,15340,0
20230724,131200,107248020,15340,15340,15340,15340,1
20230724,131100,107232680,15310,15310,15310,15310,1
20230724,131000,107217370,15310,15310,15310,15310,0
20230724,130900,107217370,15310,15310,15310,15310,0
20230724,130800,107217370,15310,15310,15310,15310,2
20230724,130700,107186750,15300,15300,15300,15300,0
20230724,130600,107186750,15300,15300,15300,15300,100
20230724,130500,105656750,15300,15300,15300,15300,50
20230724,130400,104891750,15310,15310,15310,15310,17
20230724,130300,104631480,15310,15310,15310,15310,0
20230724,130200,104631480,15310,15310,15310,15310,0
20230724,130100,104631480,15310,15310,15310,15310,0
20230724,130000,104631480,15310,15310,15310,15310,0
20230724,125900,104631480,15310,15310,15310,15310,71
20230724,125800,103544470,15300,15300,15300,15300,0
20230724,125700,103544470,15300,15300,15300,15300,50
20230724,125600,102779470,15300,15300,15300,15300,100
20230724,125500,101249470,15330,15300,15330,15300,2
20230724,125400,101218840,15340,15340,15340,15340,0
20230724,125300,101218840,15340,15340,15340,15340,0
20230724,125200,101218840,15340,15340,15340,15340,2
20230724,125100,101188160,15340,15340,15340,15340,8
20230724,125000,101065440,15340,15340,15340,15340,0
20230724,124900,101065440,15340,15340,15340,15300,7
20230724,124800,100958100,15340,15340,15340,15340,0
20230724,124700,100958100,15340,15340,15340,15340,0
20230724,124600,100958100,15340,15340,15340,15340,5
20230724,124500,100881400,15340,15340,15340,15340,0
20230724,124400,100881400,15340,15340,15340,15340,0
20230724,124300,100881400,15340,15340,15340,15340,1
20230724,124200,100866060,15330,15330,15330,15330,0
20230724,124100,100866060,15330,15330,15330,15330,0
20230724,124000,100866060,15330,15340,15340,15330,8
20230724,123900,100743400,15300,15300,15300,15300,0
20230724,123800,100743400,15300,15300,15300,15300,0
20230724,123700,100743400,15300,15300,15300,15300,0
20230724,123600,100743400,15300,15300,15300,15300,40
20230724,123500,100131400,15340,15340,15340,15340,0
20230724,123400,100131400,15340,15340,15340,15340,0
20230724,123300,100131400,15340,15340,15340,15340,0
20230724,123200,100131400,15340,15340,15340,15340,2
20230724,123100,100100720,15310,15310,15310,15310,0
20230724,123000,100100720,15310,15310,15310,15310,5
20230724,122900,100024170,15300,15300,15300,15300,0
20230724,122800,100024170,15300,15300,15300,15300,0
20230724,122700,100024170,15300,15300,15300,15300,44
20230724,122600,99350970,15310,15310,15310,15310,10
20230724,122500,99197870,15310,15310,15310,15310,2
20230724,122400,99167250,15310,15310,15310,15310,1
20230724,122300,99151940,15310,15310,15310,15310,1
20230724,122200,99136630,15310,15320,15320,15310,28
20230724,122100,98707830,15330,15350,15350,15330,419
20230724,122000,92279840,15350,15350,15350,15350,0
20230724,121900,92279840,15350,15350,15350,15350,0
20230724,121800,92279840,15350,15350,15350,15350,0
20230724,121700,92279840,15350,15350,15350,15350,54
20230724,121600,91450940,15370,15370,15370,15370,6
20230724,121500,91358720,15370,15370,15370,15370,0
20230724,121400,91358720,15370,15370,15370,15370,1
20230724,121300,91343350,15370,15400,15400,15370,559
20230724,121200,82742200,15400,15400,15400,15400,2
20230724,121100,82711400,15410,15400,15410,15400,198
20230724,121000,79662190,15400,15400,15400,15400,0
20230724,120900,79662190,15400,15400,15400,15400,0
20230724,120800,79662190,15400,15400,15400,15400,2
20230724,120700,79631390,15400,15400,15400,15400,0
20230724,120600,79631390,15400,15400,15400,15400,0
20230724,120500,79631390,15400,15400,15400,15400,2
20230724,120400,79600590,15400,15400,15400,15400,0
20230724,120300,79600590,15400,15400,15400,15400,0
20230724,120200,79600590,15400,15400,15400,15400,2
20230724,120100,79569790,15410,15410,15410,15410,0
20230724,120000,79569790,15410,15410,15410,15410,5
20230724,115900,79492740,15410,15400,15410,15400,7
20230724,115800,79384890,15400,15400,15400,15400,2
20230724,115700,79354090,15400,15400,15400,15400,2
20230724,115600,79323290,15400,15400,15400,15400,132
20230724,115500,77290490,15400,15400,15400,15400,0
20230724,115400,77290490,15400,15400,15400,15400,2
20230724,115300,77259690,15410,15410,15410,15410,8
20230724,115200,77136410,15400,15400,15400,15400,0
20230724,115100,77136410,15400,15400,15400,15400,2
20230724,115000,77105610,15400,15400,15400,15400,2
20230724,114900,77074810,15410,15400,15410,15400,3
20230724,114800,77028600,15400,15400,15400,15400,21
20230724,114700,76705200,15400,15400,15400,15400,0
20230724,114600,76705200,15400,15400,15400,15400,0
20230724,114500,76705200,15400,15400,15400,15400,100
20230724,114400,75165200,15410,15410,15410,15410,27
20230724,114300,74749130,15410,15410,15410,15410,30
20230724,114200,74286830,15410,15410,15410,15410,50
20230724,114100,73516330,15410,15410,15410,15410,0
20230724,114000,73516330,15410,15410,15410,15410,0
20230724,113900,73516330,15410,15410,15410,15410,0
20230724,113800,73516330,15410,15410,15410,15410,0
20230724,113700,73516330,15410,15410,15410,15410,1
20230724,113600,73500920,15410,15410,15410,15410,0
20230724,113500,73500920,15410,15410,15410,15410,3
20230724,113400,73454690,15410,15410,15410,15410,0
20230724,113300,73454690,15410,15410,15410,15410,1
20230724,113200,73439280,15410,15410,15410,15410,1
20230724,113100,73423870,15410,15410,15410,15410,0
20230724,113000,73423870,15410,15410,15410,15410,0
20230724,112900,73423870,15410,15410,15410,15410,0
20230724,112800,73423870,15410,15410,15410,15410,10
20230724,112700,73269770,15400,15400,15400,15400,1
20230724,112600,73254370,15390,15390,15390,15390,0
20230724,112500,73254370,15390,15390,15390,15390,8
20230724,112400,73131250,15410,15410,15410,15410,0
20230724,112300,73131250,15410,15410,15410,15410,0
20230724,112200,73131250,15410,15410,15410,15410,16
20230724,112100,72884690,15390,15390,15390,15390,9
20230724,112000,72746180,15400,15400,15400,15400,130
20230724,111900,70744180,15390,15390,15390,15390,0
20230724,111800,70744180,15390,15390,15390,15390,0
20230724,111700,70744180,15390,15390,15390,15390,0
20230724,111600,70744180,15390,15390,15390,15390,98
20230724,111500,69235960,15410,15410,15410,15410,1
20230724,111400,69220550,15390,15390,15390,15390,1
20230724,111300,69205160,15410,15410,15410,15410,0
20230724,111200,69205160,15410,15410,15410,15410,1
20230724,111100,69189750,15410,15400,15410,15400,15
20230724,111000,68958650,15410,15410,15410,15410,0
20230724,110900,68958650,15410,15400,15410,15400,10
20230724,110800,68804600,15400,15400,15400,15400,4
20230724,110700,68743000,15410,15410,15410,15410,2
20230724,110600,68712180,15390,15390,15390,15390,0
20230724,110500,68712180,15390,15390,15390,15390,0
20230724,110400,68712180,15390,15390,15390,15390,0
20230724,110300,68712180,15390,15390,15390,15390,0
20230724,110200,68712180,15390,15390,15390,15390,20
20230724,110100,68404380,15390,15390,15390,15390,10
20230724,110000,68250480,15390,15390,15390,15390,0
20230724,105900,68250480,15390,15390,15390,15390,48
20230724,105800,67511760,15400,15400,15400,15400,10
20230724,105700,67357760,15400,15400,15400,15400,0
20230724,105600,67357760,15400,15400,15400,15400,57
20230724,105500,66479960,15400,15400,15400,15400,1
20230724,105400,66464560,15420,15420,15420,15420,1
20230724,105300,66449140,15420,15420,15420,15420,0
20230724,105200,66449140,15420,15420,15420,15420,0
20230724,105100,66449140,15420,15420,15420,15420,0
20230724,105000,66449140,15420,15420,15420,15420,1
20230724,104900,66433720,15420,15420,15420,15420,0
20230724,104800,66433720,15420,15420,15420,15420,0
20230724,104700,66433720,15420,15420,15420,15420,0
20230724,104600,66433720,15420,15420,15420,15420,0
20230724,104500,66433720,15420,15420,15420,15420,8
20230724,104400,66310360,15420,15420,15420,15420,0
20230724,104300,66310360,15420,15420,15420,15420,0
20230724,104200,66310360,15420,15420,15420,15420,0
20230724,104100,66310360,15420,15420,15420,15420,0
20230724,104000,66310360,15420,15420,15420,15420,6
20230724,103900,66217840,15400,15400,15400,15400,0
20230724,103800,66217840,15400,15400,15400,15400,0
20230724,103700,66217840,15400,15400,15400,15400,0
20230724,103600,66217840,15400,15400,15400,15400,0
20230724,103500,66217840,15400,15400,15400,15400,8
20230724,103400,66094640,15400,15400,15400,15400,4
20230724,103300,66033040,15400,15400,15400,15400,1
20230724,103200,66017640,15400,15400,15400,15400,0
20230724,103100,66017640,15400,15400,15400,15400,7
20230724,103000,65909840,15400,15400,15400,15400,0
20230724,102900,65909840,15400,15400,15400,15400,0
20230724,102800,65909840,15400,15400,15400,15400,0
20230724,102700,65909840,15400,15400,15400,15400,0
20230724,102600,65909840,15400,15400,15400,15400,100
20230724,102500,64369840,15400,15400,15400,15400,0
20230724,102400,64369840,15400,15400,15400,15400,0
20230724,102300,64369840,15400,15400,15400,15400,0
20230724,102200,64369840,15400,15440,15440,15400,131
20230724,102100,62352400,15440,15440,15440,15440,2
20230724,102000,62321520,15410,15410,15410,15410,56
20230724,101900,61458560,15440,15440,15440,15440,98
20230724,101800,59945440,15440,15430,15440,15430,11
20230724,101700,59775700,15440,15440,15440,15440,0
20230724,101600,59775700,15440,15440,15440,15440,0
20230724,101500,59775700,15440,15440,15440,15440,0
20230724,101400,59775700,15440,15440,15440,15440,0
20230724,101300,59775700,15440,15440,15440,15440,0
20230724,101200,59775700,15440,15440,15440,15430,13
20230724,101100,59575000,15440,15440,15440,15440,0
20230724,101000,59575000,15440,15440,15440,15440,0
20230724,100900,59575000,15440,15440,15440,15440,2
20230724,100800,59544120,15440,15440,15440,15440,0
20230724,100700,59544120,15440,15440,15440,15440,0
20230724,100600,59544120,15440,15440,15440,15440,0
20230724,100500,59544120,15440,15440,15440,15440,1
20230724,100400,59528680,15440,15440,15440,15440,0
20230724,100300,59528680,15440,15440,15440,15440,2
20230724,100200,59497800,15440,15440,15440,15440,0
20230724,100100,59497800,15440,15440,15440,15440,0
20230724,100000,59497800,15440,15440,15440,15440,10
20230724,095900,59343400,15450,15450,15450,15450,0
20230724,095800,59343400,15450,15450,15450,15450,0
20230724,095700,59343400,15450,15450,15450,15450,0
20230724,095600,59343400,15450,15450,15450,15450,0
20230724,095500,59343400,15450,15450,15450,15450,0
20230724,095400,59343400,15450,15450,15450,15450,1
20230724,095300,59327950,15420,15420,15420,15420,0
20230724,095200,59327950,15420,15420,15420,15420,1
20230724,095100,59312530,15420,15430,15430,15420,22
20230724,095000,58973250,15450,15450,15450,15450,0
20230724,094900,58973250,15450,15450,15450,15440,184
20230724,094800,56130790,15450,15450,15450,15450,0
20230724,094700,56130790,15450,15450,15450,15450,1
20230724,094600,56115340,15450,15450,15500,15450,261
20230724,094500,52079600,15460,15460,15460,15460,25
20230724,094400,51693100,15490,15490,15490,15490,0
20230724,094300,51693100,15490,15490,15490,15490,0
20230724,094200,51693100,15490,15490,15490,15490,5
20230724,094100,51615650,15480,15470,15480,15470,23
20230724,094000,51259820,15470,15480,15480,15470,65
20230724,093900,50253630,15480,15480,15480,15480,13
20230724,093800,50052390,15490,15490,15490,15490,8
20230724,093700,49928470,15500,15500,15500,15500,22
20230724,093600,49587470,15520,15530,15530,15520,131
20230724,093500,47553570,15530,15530,15530,15530,50
20230724,093400,46777070,15530,15530,15530,15530,50
20230724,093300,46000570,15530,15530,15530,15530,1
20230724,093200,45985040,15530,15530,15530,15530,2
20230724,093100,45953980,15530,15530,15530,15530,0
20230724,093000,45953980,15530,15520,15530,15520,31
20230724,092900,45472780,15520,15520,15520,15520,65
20230724,092800,44463980,15520,15520,15520,15520,13
20230724,092700,44262220,15500,15500,15500,15500,18
20230724,092600,43983220,15520,15520,15520,15520,1
20230724,092500,43967700,15500,15480,15500,15480,77
20230724,092400,42774320,15480,15470,15480,15470,104
20230724,092300,41165360,15450,15440,15450,15440,144
20230724,092200,38940990,15440,15450,15450,15440,3
20230724,092100,38894650,15440,15440,15440,15440,54
20230724,092000,38060890,15440,15410,15440,15410,84
20230724,091900,36766300,15400,15400,15400,15400,3
20230724,091800,36720100,15410,15400,15410,15400,8
20230724,091700,36596890,15350,15270,15350,15270,98
20230724,091600,35097560,15240,15440,15440,15240,95
20230724,091500,33646430,15450,15450,15450,15450,0
20230724,091400,33646430,15450,15450,15450,15450,10
20230724,091300,33491930,15460,15470,15470,15460,13
20230724,091200,33290920,15470,15470,15470,15470,2
20230724,091100,33259980,15500,15500,15500,15500,0
20230724,091000,33259980,15500,15560,15560,15500,57
20230724,090900,32373720,15780,15500,15780,15500,623
20230724,090800,22716660,14970,14970,14970,14970,0
20230724,090700,22716660,14970,15630,15630,14970,833
20230724,090600,10031700,15650,15670,15670,15650,275
20230724,090500,5726460,15680,15680,15680,15680,3
20230724,090400,5679420,15830,15830,15830,15830,0
20230724,090300,5679420,15830,15830,15830,15830,0
20230724,090200,5679420,15830,15830,15830,15830,56
20230724,090100,4792940,15830,15780,15830,15650,202
20230724,090000,1609560,15780,15780,15780,15780,102