KissMeData/084010/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193700,497034970,12590,12590,12590,12590,2110
20230724,193600,497034970,12590,12590,12590,12590,0
20230724,193500,497034970,12590,12590,12590,12590,0
20230724,193400,497034970,12590,12590,12590,12590,0
20230724,193300,497034970,12590,12590,12590,12590,0
20230724,193200,497034970,12590,12590,12590,12590,0
20230724,193100,497034970,12590,12590,12590,12590,0
20230724,193000,497034970,12590,12590,12590,12590,0
20230724,192900,497034970,12590,12590,12590,12590,0
20230724,192800,497034970,12590,12590,12590,12590,0
20230724,192700,497034970,12590,12590,12590,12590,0
20230724,192600,497034970,12590,12590,12590,12590,0
20230724,192500,497034970,12590,12590,12590,12590,0
20230724,192400,497034970,12590,12590,12590,12590,0
20230724,192300,497034970,12590,12590,12590,12590,0
20230724,192200,497034970,12590,12590,12590,12590,0
20230724,192100,497034970,12590,12590,12590,12590,0
20230724,192000,497034970,12590,12590,12590,12590,0
20230724,191900,497034970,12590,12590,12590,12590,0
20230724,191800,497034970,12590,12590,12590,12590,0
20230724,191700,497034970,12590,12590,12590,12590,0
20230724,191600,497034970,12590,12590,12590,12590,0
20230724,191500,497034970,12590,12590,12590,12590,0
20230724,191400,497034970,12590,12590,12590,12590,0
20230724,191300,497034970,12590,12590,12590,12590,0
20230724,191200,497034970,12590,12590,12590,12590,0
20230724,191100,497034970,12590,12590,12590,12590,0
20230724,191000,497034970,12590,12590,12590,12590,0
20230724,190900,497034970,12590,12590,12590,12590,0
20230724,190800,497034970,12590,12590,12590,12590,0
20230724,190700,497034970,12590,12590,12590,12590,2110
20230724,190600,497034970,12590,12590,12590,12590,0
20230724,190500,497034970,12590,12590,12590,12590,0
20230724,190400,497034970,12590,12590,12590,12590,0
20230724,190300,497034970,12590,12590,12590,12590,0
20230724,190200,497034970,12590,12590,12590,12590,0
20230724,190100,497034970,12590,12590,12590,12590,0
20230724,190000,497034970,12590,12590,12590,12590,0
20230724,185900,497034970,12590,12590,12590,12590,0
20230724,185800,497034970,12590,12590,12590,12590,0
20230724,185700,497034970,12590,12590,12590,12590,0
20230724,185600,497034970,12590,12590,12590,12590,0
20230724,185500,497034970,12590,12590,12590,12590,0
20230724,185400,497034970,12590,12590,12590,12590,0
20230724,185300,497034970,12590,12590,12590,12590,0
20230724,185200,497034970,12590,12590,12590,12590,0
20230724,185100,497034970,12590,12590,12590,12590,0
20230724,185000,497034970,12590,12590,12590,12590,0
20230724,184900,497034970,12590,12590,12590,12590,0
20230724,184800,497034970,12590,12590,12590,12590,0
20230724,184700,497034970,12590,12590,12590,12590,0
20230724,184600,497034970,12590,12590,12590,12590,0
20230724,184500,497034970,12590,12590,12590,12590,0
20230724,184400,497034970,12590,12590,12590,12590,0
20230724,184300,497034970,12590,12590,12590,12590,0
20230724,184200,497034970,12590,12590,12590,12590,0
20230724,184100,497034970,12590,12590,12590,12590,0
20230724,184000,497034970,12590,12590,12590,12590,0
20230724,183900,497034970,12590,12590,12590,12590,0
20230724,183800,497034970,12590,12590,12590,12590,0
20230724,183700,497034970,12590,12590,12590,12590,2110
20230724,183600,497034970,12590,12590,12590,12590,0
20230724,183500,497034970,12590,12590,12590,12590,0
20230724,183400,497034970,12590,12590,12590,12590,0
20230724,183300,497034970,12590,12590,12590,12590,0
20230724,183200,497034970,12590,12590,12590,12590,0
20230724,183100,497034970,12590,12590,12590,12590,0
20230724,183000,497034970,12590,12590,12590,12590,0
20230724,182900,497034970,12590,12590,12590,12590,0
20230724,182800,497034970,12590,12590,12590,12590,0
20230724,182700,497034970,12590,12590,12590,12590,0
20230724,182600,497034970,12590,12590,12590,12590,0
20230724,182500,497034970,12590,12590,12590,12590,0
20230724,182400,497034970,12590,12590,12590,12590,0
20230724,182300,497034970,12590,12590,12590,12590,0
20230724,182200,497034970,12590,12590,12590,12590,0
20230724,182100,497034970,12590,12590,12590,12590,0
20230724,182000,497034970,12590,12590,12590,12590,0
20230724,181900,497034970,12590,12590,12590,12590,0
20230724,181800,497034970,12590,12590,12590,12590,0
20230724,181700,497034970,12590,12590,12590,12590,0
20230724,181600,497034970,12590,12590,12590,12590,0
20230724,181500,497034970,12590,12590,12590,12590,0
20230724,181400,497034970,12590,12590,12590,12590,0
20230724,181300,497034970,12590,12590,12590,12590,0
20230724,181200,497034970,12590,12590,12590,12590,0
20230724,181100,497034970,12590,12590,12590,12590,0
20230724,181000,497034970,12590,12590,12590,12590,0
20230724,180900,497034970,12590,12590,12590,12590,0
20230724,180800,497034970,12590,12590,12590,12590,0
20230724,180700,497034970,12590,12590,12590,12590,2110
20230724,180600,497034970,12590,12590,12590,12590,0
20230724,180500,497034970,12590,12590,12590,12590,0
20230724,180400,497034970,12590,12590,12590,12590,0
20230724,180300,497034970,12590,12590,12590,12590,0
20230724,180200,497034970,12590,12590,12590,12590,0
20230724,180100,497034970,12590,12590,12590,12590,0
20230724,180000,497034970,12590,12590,12590,12590,0
20230724,175900,497034970,12590,12590,12590,12590,0
20230724,175800,497034970,12590,12590,12590,12590,0
20230724,175700,497034970,12590,12590,12590,12590,0
20230724,175600,497034970,12590,12590,12590,12590,0
20230724,175500,497034970,12590,12590,12590,12590,0
20230724,175400,497034970,12590,12590,12590,12590,0
20230724,175300,497034970,12590,12590,12590,12590,0
20230724,175200,497034970,12590,12590,12590,12590,0
20230724,175100,497034970,12590,12590,12590,12590,0
20230724,175000,497034970,12590,12590,12590,12590,0
20230724,174900,497034970,12590,12590,12590,12590,0
20230724,174800,497034970,12590,12590,12590,12590,0
20230724,174700,497034970,12590,12590,12590,12590,0
20230724,174600,497034970,12590,12590,12590,12590,0
20230724,174500,497034970,12590,12590,12590,12590,0
20230724,174400,497034970,12590,12590,12590,12590,0
20230724,174300,497034970,12590,12590,12590,12590,0
20230724,174200,497034970,12590,12590,12590,12590,0
20230724,174100,497034970,12590,12590,12590,12590,0
20230724,174000,497034970,12590,12590,12590,12590,0
20230724,173900,497034970,12590,12590,12590,12590,0
20230724,173800,497034970,12590,12590,12590,12590,0
20230724,173700,497034970,12590,12590,12590,12590,2110
20230724,173600,497034970,12590,12590,12590,12590,0
20230724,173500,497034970,12590,12590,12590,12590,0
20230724,173400,497034970,12590,12590,12590,12590,0
20230724,173300,497034970,12590,12590,12590,12590,0
20230724,173200,497034970,12590,12590,12590,12590,0
20230724,173100,497034970,12590,12590,12590,12590,0
20230724,173000,497034970,12590,12590,12590,12590,0
20230724,172900,497034970,12590,12590,12590,12590,0
20230724,172800,497034970,12590,12590,12590,12590,0
20230724,172700,497034970,12590,12590,12590,12590,0
20230724,172600,497034970,12590,12590,12590,12590,0
20230724,172500,497034970,12590,12590,12590,12590,0
20230724,172400,497034970,12590,12590,12590,12590,0
20230724,172300,497034970,12590,12590,12590,12590,0
20230724,172200,497034970,12590,12590,12590,12590,0
20230724,172100,497034970,12590,12590,12590,12590,0
20230724,172000,497034970,12590,12590,12590,12590,0
20230724,171900,497034970,12590,12590,12590,12590,0
20230724,171800,497034970,12590,12590,12590,12590,0
20230724,171700,497034970,12590,12590,12590,12590,0
20230724,171600,497034970,12590,12590,12590,12590,0
20230724,171500,497034970,12590,12590,12590,12590,0
20230724,171400,497034970,12590,12590,12590,12590,0
20230724,171300,497034970,12590,12590,12590,12590,0
20230724,171200,497034970,12590,12590,12590,12590,0
20230724,171100,497034970,12590,12590,12590,12590,0
20230724,171000,497034970,12590,12590,12590,12590,0
20230724,170900,497034970,12590,12590,12590,12590,0
20230724,170800,497034970,12590,12590,12590,12590,0
20230724,170700,497034970,12590,12590,12590,12590,2110
20230724,170600,497034970,12590,12590,12590,12590,0
20230724,170500,497034970,12590,12590,12590,12590,0
20230724,170400,497034970,12590,12590,12590,12590,0
20230724,170300,497034970,12590,12590,12590,12590,0
20230724,170200,497034970,12590,12590,12590,12590,0
20230724,170100,497034970,12590,12590,12590,12590,0
20230724,170000,497034970,12590,12590,12590,12590,0
20230724,165900,497034970,12590,12590,12590,12590,0
20230724,165800,497034970,12590,12590,12590,12590,0
20230724,165700,497034970,12590,12590,12590,12590,0
20230724,165600,497034970,12590,12590,12590,12590,0
20230724,165500,497034970,12590,12590,12590,12590,0
20230724,165400,497034970,12590,12590,12590,12590,0
20230724,165300,497034970,12590,12590,12590,12590,0
20230724,165200,497034970,12590,12590,12590,12590,0
20230724,165100,497034970,12590,12590,12590,12590,0
20230724,165000,497034970,12590,12590,12590,12590,0
20230724,164900,497034970,12590,12590,12590,12590,0
20230724,164800,497034970,12590,12590,12590,12590,0
20230724,164700,497034970,12590,12590,12590,12590,0
20230724,164600,497034970,12590,12590,12590,12590,0
20230724,164500,497034970,12590,12590,12590,12590,0
20230724,164400,497034970,12590,12590,12590,12590,0
20230724,164300,497034970,12590,12590,12590,12590,0
20230724,164200,497034970,12590,12590,12590,12590,0
20230724,164100,497034970,12590,12590,12590,12590,0
20230724,164000,497034970,12590,12590,12590,12590,0
20230724,163900,497034970,12590,12590,12590,12590,0
20230724,163800,497034970,12590,12590,12590,12590,0
20230724,163700,497034970,12590,12590,12590,12590,2110
20230724,163600,497034970,12590,12590,12590,12590,0
20230724,163500,497034970,12590,12590,12590,12590,0
20230724,163400,497034970,12590,12590,12590,12590,0
20230724,163300,497034970,12590,12590,12590,12590,0
20230724,163200,497034970,12590,12590,12590,12590,0
20230724,163100,497034970,12590,12590,12590,12590,0
20230724,163000,497034970,12590,12590,12590,12590,0
20230724,162900,497034970,12590,12590,12590,12590,0
20230724,162800,497034970,12590,12590,12590,12590,0
20230724,162700,497034970,12590,12590,12590,12590,0
20230724,162600,497034970,12590,12590,12590,12590,0
20230724,162500,497034970,12590,12590,12590,12590,0
20230724,162400,497034970,12590,12590,12590,12590,0
20230724,162300,497034970,12590,12590,12590,12590,0
20230724,162200,497034970,12590,12590,12590,12590,0
20230724,162100,497034970,12590,12590,12590,12590,0
20230724,162000,497034970,12590,12590,12590,12590,0
20230724,161900,497034970,12590,12590,12590,12590,0
20230724,161800,497034970,12590,12590,12590,12590,0
20230724,161700,497034970,12590,12590,12590,12590,0
20230724,161600,497034970,12590,12590,12590,12590,0
20230724,161500,497034970,12590,12590,12590,12590,0
20230724,161400,497034970,12590,12590,12590,12590,0
20230724,161300,497034970,12590,12590,12590,12590,0
20230724,161200,497034970,12590,12590,12590,12590,0
20230724,161100,497034970,12590,12590,12590,12590,0
20230724,161000,497034970,12590,12590,12590,12590,0
20230724,160900,497034970,12590,12590,12590,12590,0
20230724,160800,497034970,12590,12590,12590,12590,0
20230724,160700,497034970,12590,12590,12590,12590,2110
20230724,160600,497034970,12590,12590,12590,12590,0
20230724,160500,497034970,12590,12590,12590,12590,0
20230724,160400,497034970,12590,12590,12590,12590,0
20230724,160300,497034970,12590,12590,12590,12590,0
20230724,160200,497034970,12590,12590,12590,12590,0
20230724,160100,497034970,12590,12590,12590,12590,0
20230724,160000,497034970,12590,12590,12590,12590,0
20230724,155900,497034970,12590,12590,12590,12590,0
20230724,155800,497034970,12590,12590,12590,12590,0
20230724,155700,497034970,12590,12590,12590,12590,0
20230724,155600,497034970,12590,12590,12590,12590,0
20230724,155500,497034970,12590,12590,12590,12590,0
20230724,155400,497034970,12590,12590,12590,12590,0
20230724,155300,497034970,12590,12590,12590,12590,0
20230724,155200,497034970,12590,12590,12590,12590,0
20230724,155100,497034970,12590,12590,12590,12590,0
20230724,155000,497034970,12590,12590,12590,12590,0
20230724,154900,497034970,12590,12590,12590,12590,0
20230724,154800,497034970,12590,12590,12590,12590,0
20230724,154700,497034970,12590,12590,12590,12590,0
20230724,154600,497034970,12590,12590,12590,12590,0
20230724,154500,497034970,12590,12590,12590,12590,0
20230724,154400,497034970,12590,12590,12590,12590,0
20230724,154300,497034970,12590,12590,12590,12590,0
20230724,154200,497034970,12590,12590,12590,12590,0
20230724,154100,497034970,12590,12590,12590,12590,0
20230724,154000,497034970,12590,12590,12590,12590,0
20230724,153900,497034970,12590,12590,12590,12590,0
20230724,153800,497034970,12590,12590,12590,12590,0
20230724,153700,497034970,12590,12590,12590,12590,2110
20230724,153600,497034970,12590,12590,12590,12590,0
20230724,153500,497034970,12590,12590,12590,12590,0
20230724,153400,497034970,12590,12590,12590,12590,0
20230724,153300,497034970,12590,12590,12590,12590,0
20230724,153200,497034970,12590,12590,12590,12590,0
20230724,153100,497034970,12590,12590,12590,12590,0
20230724,153000,497034970,12590,12590,12590,12590,2110
20230724,152900,470470070,12740,12740,12740,12740,0
20230724,152800,470470070,12740,12740,12740,12740,0
20230724,152700,470470070,12740,12740,12740,12740,0
20230724,152600,470470070,12740,12740,12740,12740,0
20230724,152500,470470070,12740,12740,12740,12740,0
20230724,152400,470470070,12740,12740,12740,12740,0
20230724,152300,470470070,12740,12740,12740,12740,0
20230724,152200,470470070,12740,12740,12740,12740,0
20230724,152100,470470070,12740,12740,12740,12740,0
20230724,152000,470470070,12740,12740,12740,12740,0
20230724,151900,470470070,12740,12740,12740,12740,1
20230724,151800,470457330,12720,12720,12720,12720,3
20230724,151700,470419170,12750,12750,12750,12750,0
20230724,151600,470419170,12750,12730,12750,12730,1212
20230724,151500,454966280,12730,12710,12730,12710,91
20230724,151400,453809190,12710,12710,12710,12710,0
20230724,151300,453809190,12710,12710,12710,12710,16
20230724,151200,453605830,12710,12710,12710,12710,15
20230724,151100,453415180,12720,12720,12720,12720,1
20230724,151000,453402460,12710,12710,12710,12710,72
20230724,150900,452487340,12700,12700,12700,12700,0
20230724,150800,452487340,12700,12700,12700,12700,24
20230724,150700,452182540,12700,12700,12700,12700,0
20230724,150600,452182540,12700,12690,12700,12690,21
20230724,150500,451916040,12690,12690,12690,12690,36
20230724,150400,451459200,12660,12660,12660,12660,0
20230724,150300,451459200,12660,12660,12660,12660,0
20230724,150200,451459200,12660,12690,12690,12660,173
20230724,150100,449266990,12680,12680,12680,12680,0
20230724,150000,449266990,12680,12680,12680,12680,1
20230724,145900,449254310,12690,12680,12690,12680,61
20230724,145800,448480750,12690,12690,12690,12690,0
20230724,145700,448480750,12690,12690,12690,12690,1
20230724,145600,448468060,12690,12690,12690,12690,80
20230724,145500,447452860,12690,12700,12700,12690,55
20230724,145400,446754560,12690,12700,12700,12690,22
20230724,145300,446475360,12700,12700,12700,12690,254
20230724,145200,443252040,12690,12690,12690,12690,511
20230724,145100,436767450,12700,12700,12700,12700,1
20230724,145000,436754750,12700,12700,12700,12700,0
20230724,144900,436754750,12700,12700,12700,12700,2
20230724,144800,436729350,12700,12700,12700,12700,1
20230724,144700,436716650,12700,12700,12700,12700,5
20230724,144600,436653150,12700,12700,12700,12700,1
20230724,144500,436640450,12700,12700,12700,12700,0
20230724,144400,436640450,12700,12700,12700,12700,0
20230724,144300,436640450,12700,12700,12700,12700,4
20230724,144200,436589650,12700,12700,12700,12700,1
20230724,144100,436576950,12690,12690,12690,12690,0
20230724,144000,436576950,12690,12690,12690,12690,204
20230724,143900,433988190,12680,12680,12680,12680,300
20230724,143800,430184190,12660,12660,12660,12660,0
20230724,143700,430184190,12660,12660,12660,12660,6
20230724,143600,430108230,12660,12660,12660,12660,0
20230724,143500,430108230,12660,12660,12660,12660,0
20230724,143400,430108230,12660,12660,12660,12660,1
20230724,143300,430095570,12650,12650,12650,12650,0
20230724,143200,430095570,12650,12660,12660,12650,50
20230724,143100,429462770,12660,12660,12660,12660,1
20230724,143000,429450110,12660,12660,12660,12660,1
20230724,142900,429437450,12660,12660,12660,12660,7
20230724,142800,429348830,12660,12660,12660,12660,10
20230724,142700,429222230,12660,12660,12660,12650,191
20230724,142600,426805640,12690,12690,12690,12690,0
20230724,142500,426805640,12690,12690,12690,12690,8
20230724,142400,426704120,12680,12680,12680,12680,0
20230724,142300,426704120,12680,12680,12680,12680,0
20230724,142200,426704120,12680,12680,12680,12680,1
20230724,142100,426691440,12630,12630,12630,12630,0
20230724,142000,426691440,12630,12640,12640,12630,50
20230724,141900,426059930,12690,12690,12690,12690,0
20230724,141800,426059930,12690,12690,12690,12690,0
20230724,141700,426059930,12690,12690,12690,12690,8
20230724,141600,425958410,12630,12630,12630,12630,0
20230724,141500,425958410,12630,12670,12670,12630,10
20230724,141400,425831910,12670,12670,12670,12670,27
20230724,141300,425489820,12670,12670,12670,12670,0
20230724,141200,425489820,12670,12670,12670,12670,91
20230724,141100,424336850,12670,12670,12670,12670,3
20230724,141000,424298840,12660,12660,12660,12660,1
20230724,140900,424286180,12670,12670,12670,12670,1
20230724,140800,424273510,12670,12670,12670,12670,0
20230724,140700,424273510,12670,12670,12670,12670,7
20230724,140600,424184820,12670,12670,12670,12670,0
20230724,140500,424184820,12670,12670,12670,12670,0
20230724,140400,424184820,12670,12670,12670,12670,0
20230724,140300,424184820,12670,12670,12670,12670,1
20230724,140200,424172150,12670,12670,12670,12670,2
20230724,140100,424146810,12670,12670,12670,12670,0
20230724,140000,424146810,12670,12670,12670,12670,13
20230724,135900,423982100,12670,12670,12670,12670,50
20230724,135800,423348600,12670,12670,12670,12670,4
20230724,135700,423297920,12670,12670,12670,12670,0
20230724,135600,423297920,12670,12670,12670,12670,0
20230724,135500,423297920,12670,12670,12670,12670,1
20230724,135400,423285250,12680,12680,12680,12680,1
20230724,135300,423272570,12630,12630,12630,12630,20
20230724,135200,423019970,12620,12620,12620,12620,0
20230724,135100,423019970,12620,12620,12620,12620,16
20230724,135000,422818050,12610,12610,12610,12610,9
20230724,134900,422704560,12600,12600,12600,12600,5
20230724,134800,422641560,12610,12610,12610,12610,1
20230724,134700,422628950,12590,12590,12590,12590,0
20230724,134600,422628950,12590,12590,12590,12590,0
20230724,134500,422628950,12590,12590,12590,12590,140
20230724,134400,420866350,12590,12590,12590,12590,1
20230724,134300,420853760,12590,12590,12590,12590,30
20230724,134200,420476060,12590,12590,12590,12590,367
20230724,134100,415855530,12590,12590,12590,12590,0
20230724,134000,415855530,12590,12620,12660,12590,1257
20230724,133900,400021880,12610,12630,12630,12610,203
20230724,133800,397462020,12620,12620,12620,12620,1
20230724,133700,397449400,12610,12610,12610,12610,101
20230724,133600,396175790,12610,12610,12610,12610,0
20230724,133500,396175790,12610,12610,12610,12610,50
20230724,133400,395545290,12610,12610,12610,12610,0
20230724,133300,395545290,12610,12630,12630,12610,258
20230724,133200,392288150,12630,12630,12630,12630,0
20230724,133100,392288150,12630,12630,12630,12630,9
20230724,133000,392174480,12630,12630,12630,12630,11
20230724,132900,392035550,12620,12620,12620,12620,0
20230724,132800,392035550,12620,12620,12620,12620,223
20230724,132700,389221290,12620,12620,12620,12620,1
20230724,132600,389208670,12620,12620,12620,12620,2
20230724,132500,389183430,12610,12610,12620,12610,42
20230724,132400,388653800,12620,12620,12620,12620,0
20230724,132300,388653800,12620,12620,12620,12620,1
20230724,132200,388641180,12620,12620,12620,12620,3
20230724,132100,388603320,12620,12610,12620,12610,210
20230724,132000,385955200,12620,12620,12620,12620,2
20230724,131900,385929960,12630,12630,12630,12630,0
20230724,131800,385929960,12630,12630,12630,12630,0
20230724,131700,385929960,12630,12630,12630,12630,0
20230724,131600,385929960,12630,12630,12630,12630,1
20230724,131500,385917330,12630,12630,12630,12630,1
20230724,131400,385904700,12630,12630,12630,12630,2
20230724,131300,385879440,12630,12630,12630,12630,0
20230724,131200,385879440,12630,12630,12630,12630,4
20230724,131100,385828920,12610,12610,12610,12610,0
20230724,131000,385828920,12610,12620,12620,12610,200
20230724,130900,383306630,12630,12630,12630,12630,0
20230724,130800,383306630,12630,12630,12630,12630,35
20230724,130700,382864580,12630,12630,12630,12630,1
20230724,130600,382851950,12630,12630,12630,12630,104
20230724,130500,381538430,12630,12630,12630,12630,0
20230724,130400,381538430,12630,12630,12630,12630,12
20230724,130300,381386870,12630,12620,12630,12620,61
20230724,130200,380616520,12620,12620,12620,12620,2
20230724,130100,380591280,12620,12640,12640,12620,683
20230724,130000,371967470,12640,12650,12650,12640,300
20230724,125900,368175390,12650,12650,12650,12650,0
20230724,125800,368175390,12650,12650,12650,12650,0
20230724,125700,368175390,12650,12650,12650,12650,0
20230724,125600,368175390,12650,12650,12650,12650,0
20230724,125500,368175390,12650,12650,12650,12650,0
20230724,125400,368175390,12650,12630,12670,12630,25
20230724,125300,367859140,12670,12580,12670,12560,316
20230724,125200,363878280,12580,12570,12580,12570,3
20230724,125100,363840550,12580,12590,12590,12580,310
20230724,125000,359940660,12590,12600,12610,12590,265
20230724,124900,356601980,12610,12610,12610,12610,1
20230724,124800,356589370,12600,12610,12610,12600,298
20230724,124700,352833470,12620,12620,12620,12620,0
20230724,124600,352833470,12620,12620,12620,12620,1
20230724,124500,352820850,12620,12630,12630,12620,2
20230724,124400,352795600,12630,12630,12630,12630,0
20230724,124300,352795600,12630,12630,12630,12630,10
20230724,124200,352669300,12630,12650,12650,12630,512
20230724,124100,346199290,12650,12670,12670,12650,614
20230724,124000,338428800,12660,12670,12670,12660,137
20230724,123900,336693370,12660,12670,12670,12660,10
20230724,123800,336566760,12660,12660,12660,12660,0
20230724,123700,336566760,12660,12660,12660,12660,0
20230724,123600,336566760,12660,12660,12660,12660,6
20230724,123500,336490800,12670,12670,12680,12670,377
20230724,123400,331714200,12680,12680,12680,12680,3
20230724,123300,331676160,12680,12670,12680,12670,218
20230724,123200,328914030,12680,12680,12680,12680,0
20230724,123100,328914030,12680,12680,12680,12680,2
20230724,123000,328888670,12680,12680,12680,12680,1
20230724,122900,328875990,12670,12680,12680,12670,201
20230724,122800,326328680,12690,12690,12690,12690,20
20230724,122700,326074880,12690,12690,12690,12690,9
20230724,122600,325960670,12690,12690,12690,12690,2
20230724,122500,325935290,12680,12680,12680,12680,8
20230724,122400,325833850,12680,12680,12680,12680,0
20230724,122300,325833850,12680,12680,12680,12680,3
20230724,122200,325795810,12680,12680,12680,12680,102
20230724,122100,324502450,12690,12690,12690,12690,1
20230724,122000,324489760,12690,12690,12690,12690,6
20230724,121900,324413620,12700,12700,12700,12700,11
20230724,121800,324273920,12690,12700,12700,12690,4
20230724,121700,324223140,12700,12700,12700,12700,2
20230724,121600,324197740,12680,12690,12690,12680,233
20230724,121500,321243020,12690,12700,12700,12690,101
20230724,121400,319961320,12700,12700,12700,12700,290
20230724,121300,316278320,12700,12700,12700,12700,50
20230724,121200,315643320,12700,12700,12700,12700,12
20230724,121100,315490920,12700,12700,12700,12700,0
20230724,121000,315490920,12700,12700,12700,12700,0
20230724,120900,315490920,12700,12700,12700,12700,1
20230724,120800,315478220,12700,12700,12700,12700,2
20230724,120700,315452820,12690,12700,12700,12690,418
20230724,120600,310144470,12720,12720,12720,12720,28
20230724,120500,309788310,12720,12720,12720,12720,3
20230724,120400,309750150,12700,12700,12700,12700,376
20230724,120300,304974950,12720,12730,12730,12710,307
20230724,120200,301071790,12730,12730,12730,12720,9
20230724,120100,300957290,12730,12720,12730,12720,125
20230724,120000,299367270,12740,12740,12740,12730,1048
20230724,115900,286019480,12750,12750,12750,12750,1
20230724,115800,286006730,12750,12750,12750,12750,0
20230724,115700,286006730,12750,12750,12750,12750,1
20230724,115600,285993980,12740,12750,12750,12740,961
20230724,115500,273750530,12740,12740,12740,12740,0
20230724,115400,273750530,12740,12750,12750,12740,468
20230724,115300,267784730,12750,12780,12780,12750,2396
20230724,115200,237195640,12800,12800,12800,12800,0
20230724,115100,237195640,12800,12810,12810,12790,546
20230724,115000,230212180,12810,12810,12810,12810,0
20230724,114900,230212180,12810,12810,12810,12810,2
20230724,114800,230186560,12800,12800,12800,12800,0
20230724,114700,230186560,12800,12800,12800,12800,1
20230724,114600,230173760,12800,12810,12810,12800,21
20230724,114500,229904950,12810,12810,12810,12810,7
20230724,114400,229815280,12810,12810,12810,12810,0
20230724,114300,229815280,12810,12810,12810,12810,0
20230724,114200,229815280,12810,12810,12810,12810,0
20230724,114100,229815280,12810,12810,12810,12810,50
20230724,114000,229174780,12810,12810,12810,12810,1
20230724,113900,229161970,12810,12810,12810,12810,0
20230724,113800,229161970,12810,12810,12810,12810,1
20230724,113700,229149160,12810,12810,12810,12810,1
20230724,113600,229136350,12810,12810,12810,12810,1
20230724,113500,229123540,12810,12810,12810,12810,1
20230724,113400,229110730,12810,12810,12810,12810,0
20230724,113300,229110730,12810,12810,12810,12810,1
20230724,113200,229097920,12810,12810,12810,12810,3
20230724,113100,229059490,12810,12810,12810,12810,1
20230724,113000,229046680,12810,12810,12810,12810,0
20230724,112900,229046680,12810,12810,12810,12800,4
20230724,112800,228995450,12800,12800,12800,12800,0
20230724,112700,228995450,12800,12800,12800,12800,0
20230724,112600,228995450,12800,12800,12800,12800,0
20230724,112500,228995450,12800,12800,12800,12800,1
20230724,112400,228982650,12790,12790,12790,12790,0
20230724,112300,228982650,12790,12790,12790,12790,0
20230724,112200,228982650,12790,12790,12790,12790,1
20230724,112100,228969860,12790,12790,12790,12790,3
20230724,112000,228931490,12790,12790,12790,12790,23
20230724,111900,228637320,12800,12820,12820,12800,746
20230724,111800,219084900,12830,12830,12830,12830,0
20230724,111700,219084900,12830,12830,12830,12830,1
20230724,111600,219072070,12820,12820,12820,12820,0
20230724,111500,219072070,12820,12820,12820,12820,1
20230724,111400,219059250,12830,12830,12830,12830,0
20230724,111300,219059250,12830,12830,12830,12830,5
20230724,111200,218995100,12830,12830,12830,12830,0
20230724,111100,218995100,12830,12830,12830,12830,30
20230724,111000,218610200,12830,12840,12840,12830,10
20230724,110900,218481860,12850,12850,12850,12850,10
20230724,110800,218353360,12830,12830,12830,12830,0
20230724,110700,218353360,12830,12830,12830,12830,0
20230724,110600,218353360,12830,12830,12830,12830,0
20230724,110500,218353360,12830,12830,12830,12830,0
20230724,110400,218353360,12830,12830,12830,12830,0
20230724,110300,218353360,12830,12850,12850,12830,24
20230724,110200,218045360,12850,12840,12850,12840,5
20230724,110100,217981130,12800,12800,12800,12800,0
20230724,110000,217981130,12800,12800,12800,12800,56
20230724,105900,217264330,12800,12780,12800,12780,216
20230724,105800,214501830,12780,12780,12780,12780,6
20230724,105700,214425150,12780,12780,12780,12780,0
20230724,105600,214425150,12780,12780,12780,12780,0
20230724,105500,214425150,12780,12780,12780,12780,0
20230724,105400,214425150,12780,12780,12780,12780,23
20230724,105300,214131210,12780,12780,12780,12780,32
20230724,105200,213722250,12770,12770,12770,12770,0
20230724,105100,213722250,12770,12770,12770,12770,0
20230724,105000,213722250,12770,12770,12770,12770,0
20230724,104900,213722250,12770,12770,12770,12770,25
20230724,104800,213403000,12770,12770,12770,12770,0
20230724,104700,213403000,12770,12770,12770,12770,75
20230724,104600,212445250,12770,12770,12770,12770,0
20230724,104500,212445250,12770,12770,12770,12770,7
20230724,104400,212355860,12780,12780,12780,12780,217
20230724,104300,209582600,12780,12780,12780,12780,7
20230724,104200,209493140,12780,12780,12780,12780,0
20230724,104100,209493140,12780,12780,12780,12780,50
20230724,104000,208854140,12770,12770,12770,12770,0
20230724,103900,208854140,12770,12770,12770,12770,22
20230724,103800,208573200,12770,12770,12770,12770,312
20230724,103700,204588960,12780,12780,12780,12780,0
20230724,103600,204588960,12780,12780,12780,12780,2
20230724,103500,204563400,12780,12780,12780,12780,0
20230724,103400,204563400,12780,12780,12780,12780,17
20230724,103300,204346140,12780,12780,12780,12780,300
20230724,103200,200512140,12780,12780,12780,12780,284
20230724,103100,196882620,12760,12760,12760,12760,93
20230724,103000,195695940,12760,12760,12760,12760,58
20230724,102900,194955860,12760,12760,12760,12760,15
20230724,102800,194764460,12760,12760,12760,12760,130
20230724,102700,193105660,12760,12760,12760,12760,301
20230724,102600,189264900,12760,12780,12780,12760,3
20230724,102500,189226590,12780,12780,12780,12780,0
20230724,102400,189226590,12780,12780,12780,12780,3
20230724,102300,189188250,12780,12800,12800,12780,1062
20230724,102200,175595190,12800,12830,12830,12800,1574
20230724,102100,155423260,12840,12860,12860,12840,896
20230724,102000,143915030,12860,12860,12860,12860,44
20230724,101900,143349190,12870,12870,12870,12870,20
20230724,101800,143091790,12870,12870,12870,12870,0
20230724,101700,143091790,12870,12860,12870,12860,2
20230724,101600,143066060,12860,12860,12860,12860,200
20230724,101500,140494060,12860,12860,12860,12860,0
20230724,101400,140494060,12860,12860,12860,12860,100
20230724,101300,139208060,12860,12860,12860,12860,81
20230724,101200,138166400,12860,12860,12860,12860,0
20230724,101100,138166400,12860,12860,12860,12860,0
20230724,101000,138166400,12860,12860,12860,12860,0
20230724,100900,138166400,12860,12860,12860,12860,0
20230724,100800,138166400,12860,12860,12860,12860,0
20230724,100700,138166400,12860,12880,12880,12860,48
20230724,100600,137548990,12880,12880,12880,12880,1
20230724,100500,137536110,12880,12880,12880,12880,260
20230724,100400,134187310,12880,12880,12880,12880,0
20230724,100300,134187310,12880,12880,12880,12880,8
20230724,100200,134084270,12880,12880,12880,12880,0
20230724,100100,134084270,12880,12880,12880,12880,124
20230724,100000,132487150,12880,12880,12880,12880,0
20230724,095900,132487150,12880,12880,12880,12880,1
20230724,095800,132474270,12840,12840,12840,12840,0
20230724,095700,132474270,12840,12850,12850,12840,400
20230724,095600,127338240,12860,12860,12860,12860,0
20230724,095500,127338240,12860,12840,12860,12840,478
20230724,095400,121192560,12850,12860,12860,12850,254
20230724,095300,117928640,12860,12900,12900,12840,1456
20230724,095200,99157700,12900,12900,12900,12900,29
20230724,095100,98783600,12920,12920,12920,12920,46
20230724,095000,98189280,12940,12940,12940,12940,0
20230724,094900,98189280,12940,12940,12940,12940,0
20230724,094800,98189280,12940,12940,12940,12940,0
20230724,094700,98189280,12940,12940,12940,12940,0
20230724,094600,98189280,12940,12940,12940,12940,10
20230724,094500,98059880,12900,12930,12930,12900,1303
20230724,094400,81236890,12920,12920,12920,12920,0
20230724,094300,81236890,12920,12920,12920,12920,0
20230724,094200,81236890,12920,12920,12920,12920,0
20230724,094100,81236890,12920,12920,12920,12920,168
20230724,094000,79066330,12920,12940,12940,12920,299
20230724,093900,75199490,12940,12950,12950,12940,215
20230724,093800,72415420,12950,12950,12950,12950,0
20230724,093700,72415420,12950,12950,12950,12950,308
20230724,093600,68426820,12950,12970,12970,12950,21
20230724,093500,68154630,13110,13110,13110,13110,0
20230724,093400,68154630,13110,13110,13110,13110,10
20230724,093300,68023530,13110,13110,13110,13110,29
20230724,093200,67643340,13010,12970,13010,12970,235
20230724,093100,64591030,12970,12970,12970,12970,0
20230724,093000,64591030,12970,12970,12970,12970,12
20230724,092900,64435390,12970,12970,12970,12970,1
20230724,092800,64422420,12970,12970,12970,12970,0
20230724,092700,64422420,12970,12970,12970,12970,10
20230724,092600,64292720,12970,12970,12970,12970,0
20230724,092500,64292720,12970,12970,12970,12970,0
20230724,092400,64292720,12970,12970,12970,12970,0
20230724,092300,64292720,12970,12970,12970,12970,9
20230724,092200,64175990,12920,12920,12920,12920,0
20230724,092100,64175990,12920,12930,12930,12920,100
20230724,092000,62883840,12930,12930,12930,12930,75
20230724,091900,61914090,12930,12940,12940,12930,31
20230724,091800,61513220,12930,12940,12940,12930,161
20230724,091700,59429990,12930,12940,12940,12930,184
20230724,091600,57049150,12940,12940,12940,12940,31
20230724,091500,56648010,12940,12940,12940,12940,60
20230724,091400,55871610,12940,12940,12940,12940,0
20230724,091300,55871610,12940,12950,12950,12940,503
20230724,091200,49361760,12950,12950,12950,12950,500
20230724,091100,42886760,12950,12950,12950,12950,0
20230724,091000,42886760,12950,12950,12950,12930,964
20230724,090900,30403280,12950,13000,13000,12950,654
20230724,090800,21902210,13010,13020,13020,13010,449
20230724,090700,16059860,13050,13070,13070,13050,675
20230724,090600,7246630,13060,13060,13060,13060,50
20230724,090500,6593630,13060,13060,13060,13060,0
20230724,090400,6593630,13060,13060,13060,13060,0
20230724,090300,6593630,13060,13070,13070,13030,310
20230724,090200,2546850,13060,13060,13060,13060,0
20230724,090100,2546850,13060,13140,13140,13060,161
20230724,090000,431550,13140,13050,13140,13050,33