KissMeData/033290/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190600,1684588895,4050,4050,4050,4050,2197
20230724,190500,1684588895,4050,4050,4050,4050,0
20230724,190400,1684588895,4050,4050,4050,4050,0
20230724,190300,1684588895,4050,4050,4050,4050,0
20230724,190200,1684588895,4050,4050,4050,4050,0
20230724,190100,1684588895,4050,4050,4050,4050,0
20230724,190000,1684588895,4050,4050,4050,4050,0
20230724,185900,1684588895,4050,4050,4050,4050,0
20230724,185800,1684588895,4050,4050,4050,4050,0
20230724,185700,1684588895,4050,4050,4050,4050,0
20230724,185600,1684588895,4050,4050,4050,4050,0
20230724,185500,1684588895,4050,4050,4050,4050,0
20230724,185400,1684588895,4050,4050,4050,4050,0
20230724,185300,1684588895,4050,4050,4050,4050,0
20230724,185200,1684588895,4050,4050,4050,4050,0
20230724,185100,1684588895,4050,4050,4050,4050,0
20230724,185000,1684588895,4050,4050,4050,4050,0
20230724,184900,1684588895,4050,4050,4050,4050,0
20230724,184800,1684588895,4050,4050,4050,4050,0
20230724,184700,1684588895,4050,4050,4050,4050,0
20230724,184600,1684588895,4050,4050,4050,4050,0
20230724,184500,1684588895,4050,4050,4050,4050,0
20230724,184400,1684588895,4050,4050,4050,4050,0
20230724,184300,1684588895,4050,4050,4050,4050,0
20230724,184200,1684588895,4050,4050,4050,4050,0
20230724,184100,1684588895,4050,4050,4050,4050,0
20230724,184000,1684588895,4050,4050,4050,4050,0
20230724,183900,1684588895,4050,4050,4050,4050,0
20230724,183800,1684588895,4050,4050,4050,4050,0
20230724,183700,1684588895,4050,4050,4050,4050,0
20230724,183600,1684588895,4050,4050,4050,4050,2197
20230724,183500,1684588895,4050,4050,4050,4050,0
20230724,183400,1684588895,4050,4050,4050,4050,0
20230724,183300,1684588895,4050,4050,4050,4050,0
20230724,183200,1684588895,4050,4050,4050,4050,0
20230724,183100,1684588895,4050,4050,4050,4050,0
20230724,183000,1684588895,4050,4050,4050,4050,0
20230724,182900,1684588895,4050,4050,4050,4050,0
20230724,182800,1684588895,4050,4050,4050,4050,0
20230724,182700,1684588895,4050,4050,4050,4050,0
20230724,182600,1684588895,4050,4050,4050,4050,0
20230724,182500,1684588895,4050,4050,4050,4050,0
20230724,182400,1684588895,4050,4050,4050,4050,0
20230724,182300,1684588895,4050,4050,4050,4050,0
20230724,182200,1684588895,4050,4050,4050,4050,0
20230724,182100,1684588895,4050,4050,4050,4050,0
20230724,182000,1684588895,4050,4050,4050,4050,0
20230724,181900,1684588895,4050,4050,4050,4050,0
20230724,181800,1684588895,4050,4050,4050,4050,0
20230724,181700,1684588895,4050,4050,4050,4050,0
20230724,181600,1684588895,4050,4050,4050,4050,0
20230724,181500,1684588895,4050,4050,4050,4050,0
20230724,181400,1684588895,4050,4050,4050,4050,0
20230724,181300,1684588895,4050,4050,4050,4050,0
20230724,181200,1684588895,4050,4050,4050,4050,0
20230724,181100,1684588895,4050,4050,4050,4050,0
20230724,181000,1684588895,4050,4050,4050,4050,0
20230724,180900,1684588895,4050,4050,4050,4050,0
20230724,180800,1684588895,4050,4050,4050,4050,0
20230724,180700,1684588895,4050,4050,4050,4050,0
20230724,180600,1684588895,4050,4050,4050,4050,2197
20230724,180500,1684588895,4050,4050,4050,4050,0
20230724,180400,1684588895,4050,4050,4050,4050,0
20230724,180300,1684588895,4050,4050,4050,4050,0
20230724,180200,1684588895,4050,4050,4050,4050,0
20230724,180100,1684588895,4050,4050,4050,4050,0
20230724,180000,1684588895,4050,4050,4050,4050,0
20230724,175900,1684588895,4050,4050,4050,4050,0
20230724,175800,1684588895,4050,4050,4050,4050,0
20230724,175700,1684588895,4050,4050,4050,4050,0
20230724,175600,1684588895,4050,4050,4050,4050,0
20230724,175500,1684588895,4050,4050,4050,4050,0
20230724,175400,1684588895,4050,4050,4050,4050,0
20230724,175300,1684588895,4050,4050,4050,4050,0
20230724,175200,1684588895,4050,4050,4050,4050,0
20230724,175100,1684588895,4050,4050,4050,4050,0
20230724,175000,1684588895,4050,4050,4050,4050,0
20230724,174900,1684588895,4050,4050,4050,4050,0
20230724,174800,1684588895,4050,4050,4050,4050,0
20230724,174700,1684588895,4050,4050,4050,4050,0
20230724,174600,1684588895,4050,4050,4050,4050,0
20230724,174500,1684588895,4050,4050,4050,4050,0
20230724,174400,1684588895,4050,4050,4050,4050,0
20230724,174300,1684588895,4050,4050,4050,4050,0
20230724,174200,1684588895,4050,4050,4050,4050,0
20230724,174100,1684588895,4050,4050,4050,4050,0
20230724,174000,1684588895,4050,4050,4050,4050,0
20230724,173900,1684588895,4050,4050,4050,4050,0
20230724,173800,1684588895,4050,4050,4050,4050,0
20230724,173700,1684588895,4050,4050,4050,4050,0
20230724,173600,1684588895,4050,4050,4050,4050,2197
20230724,173500,1684588895,4050,4050,4050,4050,0
20230724,173400,1684588895,4050,4050,4050,4050,0
20230724,173300,1684588895,4050,4050,4050,4050,0
20230724,173200,1684588895,4050,4050,4050,4050,0
20230724,173100,1684588895,4050,4050,4050,4050,0
20230724,173000,1684588895,4050,4050,4050,4050,0
20230724,172900,1684588895,4050,4050,4050,4050,0
20230724,172800,1684588895,4050,4050,4050,4050,0
20230724,172700,1684588895,4050,4050,4050,4050,0
20230724,172600,1684588895,4050,4050,4050,4050,0
20230724,172500,1684588895,4050,4050,4050,4050,0
20230724,172400,1684588895,4050,4050,4050,4050,0
20230724,172300,1684588895,4050,4050,4050,4050,0
20230724,172200,1684588895,4050,4050,4050,4050,0
20230724,172100,1684588895,4050,4050,4050,4050,0
20230724,172000,1684588895,4050,4050,4050,4050,0
20230724,171900,1684588895,4050,4050,4050,4050,0
20230724,171800,1684588895,4050,4050,4050,4050,0
20230724,171700,1684588895,4050,4050,4050,4050,0
20230724,171600,1684588895,4050,4050,4050,4050,0
20230724,171500,1684588895,4050,4050,4050,4050,0
20230724,171400,1684588895,4050,4050,4050,4050,0
20230724,171300,1684588895,4050,4050,4050,4050,0
20230724,171200,1684588895,4050,4050,4050,4050,0
20230724,171100,1684588895,4050,4050,4050,4050,0
20230724,171000,1684588895,4050,4050,4050,4050,0
20230724,170900,1684588895,4050,4050,4050,4050,0
20230724,170800,1684588895,4050,4050,4050,4050,0
20230724,170700,1684588895,4050,4050,4050,4050,0
20230724,170600,1684588895,4050,4050,4050,4050,2197
20230724,170500,1684588895,4050,4050,4050,4050,0
20230724,170400,1684588895,4050,4050,4050,4050,0
20230724,170300,1684588895,4050,4050,4050,4050,0
20230724,170200,1684588895,4050,4050,4050,4050,0
20230724,170100,1684588895,4050,4050,4050,4050,0
20230724,170000,1684588895,4050,4050,4050,4050,0
20230724,165900,1684588895,4050,4050,4050,4050,0
20230724,165800,1684588895,4050,4050,4050,4050,0
20230724,165700,1684588895,4050,4050,4050,4050,0
20230724,165600,1684588895,4050,4050,4050,4050,0
20230724,165500,1684588895,4050,4050,4050,4050,0
20230724,165400,1684588895,4050,4050,4050,4050,0
20230724,165300,1684588895,4050,4050,4050,4050,0
20230724,165200,1684588895,4050,4050,4050,4050,0
20230724,165100,1684588895,4050,4050,4050,4050,0
20230724,165000,1684588895,4050,4050,4050,4050,0
20230724,164900,1684588895,4050,4050,4050,4050,0
20230724,164800,1684588895,4050,4050,4050,4050,0
20230724,164700,1684588895,4050,4050,4050,4050,0
20230724,164600,1684588895,4050,4050,4050,4050,0
20230724,164500,1684588895,4050,4050,4050,4050,0
20230724,164400,1684588895,4050,4050,4050,4050,0
20230724,164300,1684588895,4050,4050,4050,4050,0
20230724,164200,1684588895,4050,4050,4050,4050,0
20230724,164100,1684588895,4050,4050,4050,4050,0
20230724,164000,1684588895,4050,4050,4050,4050,0
20230724,163900,1684588895,4050,4050,4050,4050,0
20230724,163800,1684588895,4050,4050,4050,4050,0
20230724,163700,1684588895,4050,4050,4050,4050,0
20230724,163600,1684588895,4050,4050,4050,4050,2197
20230724,163500,1684588895,4050,4050,4050,4050,0
20230724,163400,1684588895,4050,4050,4050,4050,0
20230724,163300,1684588895,4050,4050,4050,4050,0
20230724,163200,1684588895,4050,4050,4050,4050,0
20230724,163100,1684588895,4050,4050,4050,4050,0
20230724,163000,1684588895,4050,4050,4050,4050,0
20230724,162900,1684588895,4050,4050,4050,4050,0
20230724,162800,1684588895,4050,4050,4050,4050,0
20230724,162700,1684588895,4050,4050,4050,4050,0
20230724,162600,1684588895,4050,4050,4050,4050,0
20230724,162500,1684588895,4050,4050,4050,4050,0
20230724,162400,1684588895,4050,4050,4050,4050,0
20230724,162300,1684588895,4050,4050,4050,4050,0
20230724,162200,1684588895,4050,4050,4050,4050,0
20230724,162100,1684588895,4050,4050,4050,4050,0
20230724,162000,1684588895,4050,4050,4050,4050,0
20230724,161900,1684588895,4050,4050,4050,4050,0
20230724,161800,1684588895,4050,4050,4050,4050,0
20230724,161700,1684588895,4050,4050,4050,4050,0
20230724,161600,1684588895,4050,4050,4050,4050,0
20230724,161500,1684588895,4050,4050,4050,4050,0
20230724,161400,1684588895,4050,4050,4050,4050,0
20230724,161300,1684588895,4050,4050,4050,4050,0
20230724,161200,1684588895,4050,4050,4050,4050,0
20230724,161100,1684588895,4050,4050,4050,4050,0
20230724,161000,1684588895,4050,4050,4050,4050,0
20230724,160900,1684588895,4050,4050,4050,4050,0
20230724,160800,1684588895,4050,4050,4050,4050,0
20230724,160700,1684588895,4050,4050,4050,4050,0
20230724,160600,1684588895,4050,4050,4050,4050,2197
20230724,160500,1684588895,4050,4050,4050,4050,0
20230724,160400,1684588895,4050,4050,4050,4050,0
20230724,160300,1684588895,4050,4050,4050,4050,0
20230724,160200,1684588895,4050,4050,4050,4050,0
20230724,160100,1684588895,4050,4050,4050,4050,0
20230724,160000,1684588895,4050,4050,4050,4050,0
20230724,155900,1684588895,4050,4050,4050,4050,0
20230724,155800,1684588895,4050,4050,4050,4050,0
20230724,155700,1684588895,4050,4050,4050,4050,0
20230724,155600,1684588895,4050,4050,4050,4050,0
20230724,155500,1684588895,4050,4050,4050,4050,0
20230724,155400,1684588895,4050,4050,4050,4050,0
20230724,155300,1684588895,4050,4050,4050,4050,0
20230724,155200,1684588895,4050,4050,4050,4050,0
20230724,155100,1684588895,4050,4050,4050,4050,0
20230724,155000,1684588895,4050,4050,4050,4050,0
20230724,154900,1684588895,4050,4050,4050,4050,0
20230724,154800,1684588895,4050,4050,4050,4050,0
20230724,154700,1684588895,4050,4050,4050,4050,0
20230724,154600,1684588895,4050,4050,4050,4050,0
20230724,154500,1684588895,4050,4050,4050,4050,0
20230724,154400,1684588895,4050,4050,4050,4050,0
20230724,154300,1684588895,4050,4050,4050,4050,0
20230724,154200,1684588895,4050,4050,4050,4050,0
20230724,154100,1684588895,4050,4050,4050,4050,0
20230724,154000,1684588895,4050,4050,4050,4050,0
20230724,153900,1684588895,4050,4050,4050,4050,0
20230724,153800,1684588895,4050,4050,4050,4050,0
20230724,153700,1684588895,4050,4050,4050,4050,0
20230724,153600,1684588895,4050,4050,4050,4050,2197
20230724,153500,1684588895,4050,4050,4050,4050,0
20230724,153400,1684588895,4050,4050,4050,4050,0
20230724,153300,1684588895,4050,4050,4050,4050,0
20230724,153200,1684588895,4050,4050,4050,4050,0
20230724,153100,1684588895,4050,4050,4050,4050,0
20230724,153000,1684588895,4050,4050,4050,4050,2197
20230724,152900,1675691045,4050,4050,4050,4050,0
20230724,152800,1675691045,4050,4050,4050,4050,0
20230724,152700,1675691045,4050,4050,4050,4050,0
20230724,152600,1675691045,4050,4050,4050,4050,0
20230724,152500,1675691045,4050,4050,4050,4050,0
20230724,152400,1675691045,4050,4050,4050,4050,0
20230724,152300,1675691045,4050,4050,4050,4050,0
20230724,152200,1675691045,4050,4050,4050,4050,0
20230724,152100,1675691045,4050,4050,4050,4050,0
20230724,152000,1675691045,4050,4050,4050,4050,0
20230724,151900,1675691045,4050,4035,4050,4035,834
20230724,151800,1672324385,4050,4050,4050,4045,70
20230724,151700,1672040930,4050,4065,4065,4045,1083
20230724,151600,1667655505,4065,4060,4065,4055,410
20230724,151500,1665991085,4060,4060,4065,4040,964
20230724,151400,1662088615,4065,4060,4065,4060,192
20230724,151300,1661308825,4060,4060,4060,4045,1590
20230724,151200,1654863825,4055,4055,4055,4055,502
20230724,151100,1652828215,4055,4050,4055,4040,1054
20230724,151000,1648566355,4035,4045,4045,4035,102
20230724,150900,1648154655,4040,4045,4045,4035,696
20230724,150800,1645345165,4045,4045,4045,4045,224
20230724,150700,1644439085,4040,4055,4055,4040,845
20230724,150600,1641022655,4040,4045,4045,4040,219
20230724,150500,1640137815,4055,4055,4055,4040,1147
20230724,150400,1635495665,4045,4045,4045,4045,89
20230724,150300,1635135660,4040,4050,4050,4040,718
20230724,150200,1632233130,4045,4040,4055,4040,1050
20230724,150100,1627985090,4040,4055,4055,4040,143
20230724,150000,1627406560,4055,4050,4055,4035,1983
20230724,145900,1619377715,4045,4040,4045,4040,171
20230724,145800,1618686240,4040,4035,4040,4035,824
20230724,145700,1615360510,4040,4040,4040,4040,41
20230724,145600,1615194870,4035,4040,4040,4035,983
20230724,145500,1611227355,4040,4040,4040,4040,0
20230724,145400,1611227355,4040,4040,4040,4040,646
20230724,145300,1608617515,4040,4040,4040,4040,190
20230724,145200,1607849915,4045,4040,4045,4040,1544
20230724,145100,1601608160,4040,4040,4040,4040,0
20230724,145000,1601608160,4040,4040,4040,4040,735
20230724,144900,1598638760,4040,4040,4040,4040,0
20230724,144800,1598638760,4040,4045,4045,4040,820
20230724,144700,1595325090,4040,4040,4040,4040,735
20230724,144600,1592355690,4040,4040,4040,4040,0
20230724,144500,1592355690,4040,4045,4045,4040,755
20230724,144400,1589304945,4045,4045,4045,4040,155
20230724,144300,1588678420,4045,4045,4045,4040,808
20230724,144200,1585413435,4045,4045,4045,4045,123
20230724,144100,1584915900,4040,4045,4045,4040,1556
20230724,144000,1578628370,4045,4045,4045,4045,216
20230724,143900,1577754650,4045,4045,4045,4040,844
20230724,143800,1574344500,4045,4045,4045,4045,170
20230724,143700,1573656850,4045,4050,4050,4040,849
20230724,143600,1570225375,4045,4045,4045,4045,0
20230724,143500,1570225375,4045,4055,4055,4045,3008
20230724,143400,1558056490,4050,4050,4055,4050,3
20230724,143300,1558044335,4055,4045,4065,4045,1262
20230724,143200,1552931890,4055,4045,4055,4045,1564
20230724,143100,1546597700,4045,4050,4050,4045,646
20230724,143000,1543984590,4065,4065,4065,4045,740
20230724,142900,1540987925,4065,4045,4065,4040,1050
20230724,142800,1536736635,4045,4070,4070,4040,3399
20230724,142700,1522972935,4070,4060,4070,4060,196
20230724,142600,1522176065,4055,4075,4075,4055,1596
20230724,142500,1515698115,4075,4075,4075,4075,996
20230724,142400,1511639415,4075,4075,4075,4075,1127
20230724,142300,1507046890,4075,4075,4075,4075,50
20230724,142200,1506843140,4080,4085,4085,4080,329
20230724,142100,1505500125,4090,4090,4090,4090,217
20230724,142000,1504612595,4095,4095,4095,4095,155
20230724,141900,1503977870,4095,4090,4095,4090,1469
20230724,141800,1497968440,4090,4085,4090,4085,151
20230724,141700,1497351295,4090,4090,4090,4090,147
20230724,141600,1496750065,4090,4090,4090,4090,100
20230724,141500,1496341065,4085,4095,4095,4085,116
20230724,141400,1495866545,4100,4095,4100,4095,108
20230724,141300,1495424280,4100,4100,4100,4100,547
20230724,141200,1493181580,4095,4085,4100,4085,219
20230724,141100,1492284150,4100,4060,4100,4060,10565
20230724,141000,1449043845,4060,4055,4060,4055,164
20230724,140900,1448378455,4055,4060,4060,4055,252
20230724,140800,1447355700,4065,4065,4065,4065,0
20230724,140700,1447355700,4065,4080,4080,4065,535
20230724,140600,1445177470,4085,4085,4085,4085,0
20230724,140500,1445177470,4085,4090,4090,4085,424
20230724,140400,1443443420,4095,4055,4095,4055,2758
20230724,140300,1432175150,4065,4045,4065,4045,3172
20230724,140200,1419309180,4045,4045,4045,4045,80
20230724,140100,1418985580,4040,4045,4045,4040,164
20230724,140000,1418322650,4040,4035,4040,4035,1854
20230724,135900,1410836420,4035,4040,4040,4035,2
20230724,135800,1410828345,4040,4035,4040,4035,167
20230724,135700,1410154110,4045,4045,4045,4045,0
20230724,135600,1410154110,4045,4035,4045,4035,1010
20230724,135500,1406077480,4040,4040,4045,4040,1193
20230724,135400,1401257730,4040,4040,4045,4040,1020
20230724,135300,1397136605,4045,4045,4045,4040,1415
20230724,135200,1391417930,4045,4045,4045,4045,280
20230724,135100,1390285330,4045,4045,4045,4045,231
20230724,135000,1389350935,4045,4040,4045,4040,394
20230724,134900,1387759160,4035,4035,4035,4035,413
20230724,134800,1386092705,4040,4040,4045,4040,84
20230724,134700,1385753075,4040,4035,4040,4035,455
20230724,134600,1383915355,4035,4035,4035,4035,116
20230724,134500,1383447295,4030,4030,4035,4030,1291
20230724,134400,1378241835,4025,4025,4035,4020,400
20230724,134300,1376632265,4035,4050,4050,4035,182
20230724,134200,1375896940,4045,4040,4045,4040,810
20230724,134100,1372620575,4040,4035,4040,4035,1609
20230724,134000,1366124440,4040,4020,4040,4020,695
20230724,133900,1363326410,4025,4040,4040,4020,5042
20230724,133800,1343003610,4040,4045,4045,4040,3114
20230724,133700,1330421070,4045,4045,4050,4045,908
20230724,133600,1326747940,4050,4065,4065,4050,2253
20230724,133500,1317620875,4050,4055,4065,4050,2231
20230724,133400,1308575280,4050,4060,4060,4050,2056
20230724,133300,1300245370,4060,4080,4080,4055,1130
20230724,133200,1295658310,4075,4070,4075,4070,826
20230724,133100,1292295215,4070,4065,4070,4055,3341
20230724,133000,1278720140,4060,4070,4070,4060,1912
20230724,132900,1270944430,4075,4085,4085,4075,62
20230724,132800,1270691740,4085,4085,4090,4080,714
20230724,132700,1267776295,4085,4085,4090,4085,559
20230724,132600,1265492775,4080,4085,4085,4080,254
20230724,132500,1264455635,4085,4085,4085,4085,290
20230724,132400,1263270985,4080,4105,4105,4080,6286
20230724,132300,1237515125,4110,4125,4130,4110,3453
20230724,132200,1223288890,4110,4110,4130,4110,4758
20230724,132100,1203701675,4110,4085,4110,4075,11758
20230724,132000,1155525600,4085,4085,4085,4070,4775
20230724,131900,1136049600,4085,4085,4095,4080,3512
20230724,131800,1121692075,4095,4070,4095,4060,10263
20230724,131700,1079805755,4065,4055,4065,4045,4170
20230724,131600,1062884780,4060,4050,4060,4045,1400
20230724,131500,1057211590,4055,4020,4055,4020,12564
20230724,131400,1006411165,4020,4015,4020,4015,10
20230724,131300,1006371010,4015,4015,4015,4015,1
20230724,131200,1006366995,4010,4015,4015,4010,90
20230724,131100,1006005705,4025,4025,4025,4025,0
20230724,131000,1006005705,4025,4020,4030,4015,585
20230724,130900,1003652995,4015,4015,4020,4005,3542
20230724,130800,989433070,4000,3995,4015,3995,2247
20230724,130700,980430755,3995,4000,4000,3990,582
20230724,130600,978108355,3995,3990,4000,3990,273
20230724,130500,977018370,3990,3990,3990,3990,10
20230724,130400,976978470,3995,3995,3995,3990,28
20230724,130300,976866710,3995,4000,4000,3990,171
20230724,130200,976184010,4020,4020,4020,4020,0
20230724,130100,976184010,4020,3990,4020,3990,2069
20230724,130000,967887725,3990,3990,3990,3990,303
20230724,125900,966678755,3990,3985,3990,3985,119
20230724,125800,966203955,3990,3990,3990,3985,222
20230724,125700,965319230,3985,3985,3985,3985,400
20230724,125600,963725230,3985,3985,3985,3985,1
20230724,125500,963721245,3980,3985,3985,3980,95
20230724,125400,963342940,3990,3990,3990,3990,20
20230724,125300,963263140,3990,3990,3990,3990,9
20230724,125200,963227230,3990,3990,3990,3980,3309
20230724,125100,950040590,3990,3990,3995,3990,128
20230724,125000,949529540,3990,3990,3990,3990,23
20230724,124900,949437770,3990,3995,3995,3985,815
20230724,124800,946188370,3995,3995,4000,3995,734
20230724,124700,943253100,3995,4005,4020,3990,1817
20230724,124600,935980470,4005,3995,4020,3990,3657
20230724,124500,921315875,3995,3990,3995,3985,1128
20230724,124400,916813940,4000,4005,4005,3990,1492
20230724,124300,910854535,4005,3995,4015,3985,4900
20230724,124200,891247770,3975,3990,3990,3975,408
20230724,124100,889622630,3990,3980,3990,3975,378
20230724,124000,888115710,3975,3990,3990,3975,1075
20230724,123900,883835130,3990,3990,3990,3990,37
20230724,123800,883687500,3985,4005,4005,3985,3426
20230724,123700,869999835,3995,3975,4010,3975,10574
20230724,123600,827635435,3975,3970,3975,3970,723
20230724,123500,824764615,3965,3970,3970,3960,335
20230724,123400,823435610,3965,3965,3965,3965,767
20230724,123300,820394455,3960,3960,3960,3960,0
20230724,123200,820394455,3960,3960,3960,3960,2107
20230724,123100,812050735,3960,3970,3970,3960,1150
20230724,123000,807485315,3955,3955,3955,3955,10
20230724,122900,807445765,3955,3970,3975,3955,274
20230724,122800,806358075,3970,3950,3970,3950,1914
20230724,122700,798775390,3955,3940,3955,3940,5354
20230724,122600,777630835,3935,3940,3940,3935,90
20230724,122500,777276680,3935,3935,3935,3935,54
20230724,122400,777064190,3935,3935,3935,3935,0
20230724,122300,777064190,3935,3935,3935,3930,198
20230724,122200,776285510,3935,3930,3935,3930,6
20230724,122100,776261925,3930,3930,3930,3930,30
20230724,122000,776144025,3930,3930,3930,3930,2605
20230724,121900,765906375,3925,3925,3925,3925,539
20230724,121800,763790800,3925,3920,3925,3920,94
20230724,121700,763422295,3925,3930,3930,3925,670
20230724,121600,760792525,3930,3930,3930,3930,68
20230724,121500,760525285,3925,3930,3930,3925,181
20230724,121400,759814455,3935,3930,3935,3930,1702
20230724,121300,753118135,3920,3920,3920,3920,0
20230724,121200,753118135,3920,3925,3925,3920,1089
20230724,121100,748844255,3925,3925,3925,3925,576
20230724,121000,746583455,3925,3925,3925,3925,1
20230724,120900,746579530,3925,3915,3925,3915,223
20230724,120800,745705815,3920,3925,3925,3920,226
20230724,120700,744819845,3925,3925,3925,3925,22
20230724,120600,744733495,3925,3915,3925,3910,426
20230724,120500,743066755,3915,3920,3920,3915,72
20230724,120400,742784870,3920,3920,3920,3920,1
20230724,120300,742780950,3915,3915,3915,3915,89
20230724,120200,742432515,3935,3915,3935,3910,11430
20230724,120100,697515920,3910,3910,3910,3910,2500
20230724,120000,687740920,3910,3910,3910,3905,566
20230724,115900,685529115,3910,3910,3910,3910,0
20230724,115800,685529115,3910,3910,3910,3910,161
20230724,115700,684899605,3910,3910,3915,3910,156
20230724,115600,684289635,3910,3910,3910,3910,50
20230724,115500,684094135,3910,3910,3910,3910,176
20230724,115400,683405975,3910,3910,3910,3910,5
20230724,115300,683386425,3910,3915,3920,3910,5733
20230724,115200,660969790,3915,3910,3915,3910,2738
20230724,115100,650251465,3915,3915,3915,3910,559
20230724,115000,648062985,3910,3915,3915,3910,201
20230724,114900,647276075,3910,3910,3915,3910,116
20230724,114800,646822385,3915,3915,3915,3915,326
20230724,114700,645546095,3915,3915,3920,3910,802
20230724,114600,642406755,3915,3920,3920,3910,234
20230724,114500,641491125,3915,3915,3915,3910,5500
20230724,114400,619971520,3920,3920,3920,3920,605
20230724,114300,617599920,3920,3920,3920,3915,231
20230724,114200,616695500,3920,3920,3920,3920,5
20230724,114100,616675900,3920,3925,3925,3920,3502
20230724,114000,602947760,3925,3925,3930,3925,2783
20230724,113900,592023990,3925,3920,3925,3920,42
20230724,113800,591859340,3920,3920,3920,3920,2419
20230724,113700,582376860,3920,3920,3925,3920,99
20230724,113600,581988760,3925,3925,3925,3925,124
20230724,113500,581502060,3925,3920,3925,3920,65
20230724,113400,581247185,3925,3925,3925,3920,344
20230724,113300,579897430,3920,3920,3920,3920,1086
20230724,113200,575640310,3920,3925,3925,3920,1326
20230724,113100,570439805,3925,3925,3925,3925,1961
20230724,113000,562742880,3920,3920,3920,3920,380
20230724,112900,561253280,3920,3920,3925,3920,832
20230724,112800,557991670,3920,3920,3920,3920,102
20230724,112700,557591830,3920,3920,3920,3920,545
20230724,112600,555455430,3920,3925,3925,3920,340
20230724,112500,554122405,3925,3925,3925,3925,135
20230724,112400,553592530,3925,3925,3925,3925,100
20230724,112300,553200030,3925,3920,3925,3915,563
20230724,112200,550993315,3920,3920,3920,3920,0
20230724,112100,550993315,3920,3920,3920,3920,61
20230724,112000,550754195,3920,3930,3930,3920,606
20230724,111900,548378565,3930,3925,3930,3925,2
20230724,111800,548370710,3925,3925,3925,3925,4
20230724,111700,548355010,3920,3930,3930,3920,2488
20230724,111600,538581630,3930,3930,3930,3930,19
20230724,111500,538506960,3930,3925,3930,3925,1297
20230724,111400,533416050,3920,3920,3920,3920,89
20230724,111300,533067170,3920,3920,3920,3920,0
20230724,111200,533067170,3920,3920,3920,3920,4363
20230724,111100,515964210,3920,3925,3925,3920,1453
20230724,111000,510261635,3930,3930,3930,3930,457
20230724,110900,508465625,3930,3935,3935,3925,827
20230724,110800,505215945,3925,3930,3930,3925,2030
20230724,110700,497246550,3935,3935,3935,3935,0
20230724,110600,497246550,3935,3935,3935,3930,134
20230724,110500,496719705,3935,3925,3935,3925,101
20230724,110400,496322930,3930,3930,3930,3930,405
20230724,110300,494731280,3930,3925,3930,3925,140
20230724,110200,494181530,3940,3925,3940,3925,1305
20230724,110100,489050665,3925,3925,3930,3925,538
20230724,110000,486938420,3925,3925,3925,3910,3183
20230724,105900,474472310,3920,3925,3925,3920,3976
20230724,105800,458870805,3930,3945,3945,3930,392
20230724,105700,457330095,3945,3940,3945,3935,512
20230724,105600,455314795,3940,3940,3940,3940,202
20230724,105500,454518915,3940,3945,3945,3935,53
20230724,105400,454309945,3940,3935,3940,3930,644
20230724,105300,451773500,3935,3930,3935,3930,1510
20230724,105200,445831700,3930,3930,3930,3930,2575
20230724,105100,435711950,3930,3935,3940,3930,290
20230724,105000,434571235,3935,3935,3935,3935,200
20230724,104900,433784235,3935,3935,3935,3935,1237
20230724,104800,428916640,3935,3940,3940,3935,91
20230724,104700,428558550,3940,3940,3940,3940,0
20230724,104600,428558550,3940,3935,3940,3935,349
20230724,104500,427184525,3940,3940,3940,3940,0
20230724,104400,427184525,3940,3940,3940,3940,2
20230724,104300,427176645,3935,3935,3940,3935,105
20230724,104200,426763420,3940,3940,3940,3935,357
20230724,104100,425358525,3945,3945,3945,3945,0
20230724,104000,425358525,3945,3945,3945,3935,94
20230724,103900,424988585,3940,3940,3940,3940,0
20230724,103800,424988585,3940,3940,3940,3940,76
20230724,103700,424689145,3940,3940,3940,3935,96
20230724,103600,424311050,3940,3940,3940,3940,600
20230724,103500,421947050,3950,3945,3950,3940,236
20230724,103400,421016135,3940,3940,3945,3940,892
20230724,103300,417501105,3940,3935,3940,3935,2
20230724,103200,417493230,3940,3940,3940,3940,54
20230724,103100,417280470,3940,3940,3940,3935,104
20230724,103000,416871205,3940,3935,3940,3935,351
20230724,102900,415490015,3935,3935,3940,3930,598
20230724,102800,413135920,3935,3935,3935,3935,561
20230724,102700,410928385,3930,3935,3935,3930,1327
20230724,102600,405712775,3940,3935,3940,3935,141
20230724,102500,405157435,3935,3930,3935,3930,121
20230724,102400,404681745,3935,3935,3935,3930,72
20230724,102300,404398475,3935,3940,3940,3935,253
20230724,102200,403402335,3945,3945,3945,3945,30
20230724,102100,403283985,3945,3950,3950,3945,313
20230724,102000,402049185,3950,3950,3950,3950,65
20230724,101900,401792435,3950,3950,3950,3950,37
20230724,101800,401646285,3950,3950,3950,3950,621
20230724,101700,399193335,3950,3950,3950,3950,1188
20230724,101600,394500735,3950,3950,3950,3950,0
20230724,101500,394500735,3950,3945,3950,3945,120
20230724,101400,394027235,3955,3945,3955,3945,1000
20230724,101300,390081785,3945,3940,3945,3940,2100
20230724,101200,381802005,3940,3935,3940,3925,3010
20230724,101100,369971245,3935,3935,3935,3930,2800
20230724,101000,358963900,3935,3935,3935,3935,676
20230724,100900,356303840,3940,3940,3940,3940,1
20230724,100800,356299900,3940,3940,3940,3940,0
20230724,100700,356299900,3940,3940,3940,3940,18
20230724,100600,356228980,3940,3935,3940,3935,112
20230724,100500,355788200,3940,3940,3940,3940,424
20230724,100400,354117640,3940,3940,3940,3935,175
20230724,100300,353428640,3945,3940,3945,3940,727
20230724,100200,350564120,3940,3940,3940,3940,211
20230724,100100,349732780,3940,3940,3940,3940,10
20230724,100000,349693380,3940,3935,3940,3925,2182
20230724,095900,341108260,3935,3930,3935,3925,5281
20230724,095800,320353930,3935,3940,3940,3925,2982
20230724,095700,308625035,3940,3940,3940,3940,0
20230724,095600,308625035,3940,3945,3945,3940,1500
20230724,095500,302714275,3945,3945,3945,3940,2287
20230724,095400,293702065,3945,3945,3945,3940,2656
20230724,095300,283225070,3945,3950,3950,3945,2396
20230724,095200,273761385,3955,3955,3955,3955,10
20230724,095100,273721835,3955,3955,3955,3955,310
20230724,095000,272495785,3955,3955,3955,3955,727
20230724,094900,269620500,3955,3955,3955,3955,1859
20230724,094800,262268155,3955,3960,3960,3955,101
20230724,094700,261868435,3960,3965,3965,3960,801
20230724,094600,258696460,3965,3965,3965,3965,40
20230724,094500,258537860,3965,3965,3965,3965,129
20230724,094400,258026375,3960,3960,3960,3960,0
20230724,094300,258026375,3960,3960,3960,3960,967
20230724,094200,254197055,3960,3965,3965,3960,2631
20230724,094100,243776765,3970,3970,3970,3970,2
20230724,094000,243768825,3970,3970,3970,3970,0
20230724,093900,243768825,3970,3970,3970,3970,186
20230724,093800,243030405,3970,3970,3970,3970,10
20230724,093700,242990705,3970,3970,3970,3965,248
20230724,093600,242006155,3970,3965,3970,3965,253
20230724,093500,241002930,3965,3980,3980,3965,169
20230724,093400,240331230,3980,3980,3980,3980,53
20230724,093300,240120290,3980,3980,3980,3980,11
20230724,093200,240076510,3960,3970,3980,3960,2075
20230724,093100,231843740,3970,3970,3970,3970,23
20230724,093000,231752430,3970,3970,3970,3970,88
20230724,092900,231403070,3970,3970,3970,3965,1575
20230724,092800,225155320,3970,3970,3970,3970,0
20230724,092700,225155320,3970,3975,3975,3970,1701
20230724,092600,218400860,3980,3980,3980,3970,3569
20230724,092500,204215570,3980,3980,3980,3975,62
20230724,092400,203968935,3980,3975,3980,3975,69
20230724,092300,203694655,3970,3975,3975,3970,2353
20230724,092200,194343240,3970,3975,3975,3970,4799
20230724,092100,175289650,3975,3975,3975,3975,562
20230724,092000,173055700,3975,3975,3975,3975,777
20230724,091900,169967125,3975,3975,3975,3975,18
20230724,091800,169895575,3970,3975,3975,3970,1177
20230724,091700,165217760,3975,3975,3975,3970,1214
20230724,091600,160396870,3975,3975,3985,3975,1510
20230724,091500,154392400,3975,3970,3980,3970,6997
20230724,091400,126609370,3980,3980,3980,3970,2102
20230724,091300,118254540,3985,3985,3985,3985,12
20230724,091200,118206720,3985,3985,3985,3985,1055
20230724,091100,114002545,4020,3990,4020,3990,506
20230724,091000,111981290,3990,3980,3990,3980,1771
20230724,090900,104930160,3980,3975,3980,3970,2476
20230724,090800,95091365,3975,3970,3975,3970,406
20230724,090700,93479475,3970,3980,3980,3970,6869
20230724,090600,66175180,3975,3980,3980,3975,305
20230724,090500,64961505,3975,3975,3975,3975,3104
20230724,090400,52623105,3975,3965,3975,3965,662
20230724,090300,49996760,3975,3965,3975,3965,377
20230724,090200,48501745,3965,3960,3965,3950,4363
20230724,090100,31231580,3960,4000,4000,3960,3223
20230724,090000,18408745,3995,4015,4015,3995,4593