KissMeData/044490/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192600,1762545780,15970,15970,15970,15970,10068
20240723,192500,1762545780,15970,15970,15970,15970,0
20240723,192400,1762545780,15970,15970,15970,15970,0
20240723,192300,1762545780,15970,15970,15970,15970,0
20240723,192200,1762545780,15970,15970,15970,15970,0
20240723,192100,1762545780,15970,15970,15970,15970,0
20240723,192000,1762545780,15970,15970,15970,15970,0
20240723,191900,1762545780,15970,15970,15970,15970,0
20240723,191800,1762545780,15970,15970,15970,15970,0
20240723,191700,1762545780,15970,15970,15970,15970,0
20240723,191600,1762545780,15970,15970,15970,15970,0
20240723,191500,1762545780,15970,15970,15970,15970,0
20240723,191400,1762545780,15970,15970,15970,15970,0
20240723,191300,1762545780,15970,15970,15970,15970,0
20240723,191200,1762545780,15970,15970,15970,15970,0
20240723,191100,1762545780,15970,15970,15970,15970,0
20240723,191000,1762545780,15970,15970,15970,15970,0
20240723,190900,1762545780,15970,15970,15970,15970,0
20240723,190800,1762545780,15970,15970,15970,15970,0
20240723,190700,1762545780,15970,15970,15970,15970,0
20240723,190600,1762545780,15970,15970,15970,15970,0
20240723,190500,1762545780,15970,15970,15970,15970,0
20240723,190400,1762545780,15970,15970,15970,15970,0
20240723,190300,1762545780,15970,15970,15970,15970,0
20240723,190200,1762545780,15970,15970,15970,15970,0
20240723,190100,1762545780,15970,15970,15970,15970,0
20240723,190000,1762545780,15970,15970,15970,15970,0
20240723,185900,1762545780,15970,15970,15970,15970,0
20240723,185800,1762545780,15970,15970,15970,15970,0
20240723,185700,1762545780,15970,15970,15970,15970,0
20240723,185600,1762545780,15970,15970,15970,15970,10068
20240723,185500,1762545780,15970,15970,15970,15970,0
20240723,185400,1762545780,15970,15970,15970,15970,0
20240723,185300,1762545780,15970,15970,15970,15970,0
20240723,185200,1762545780,15970,15970,15970,15970,0
20240723,185100,1762545780,15970,15970,15970,15970,0
20240723,185000,1762545780,15970,15970,15970,15970,0
20240723,184900,1762545780,15970,15970,15970,15970,0
20240723,184800,1762545780,15970,15970,15970,15970,0
20240723,184700,1762545780,15970,15970,15970,15970,0
20240723,184600,1762545780,15970,15970,15970,15970,0
20240723,184500,1762545780,15970,15970,15970,15970,0
20240723,184400,1762545780,15970,15970,15970,15970,0
20240723,184300,1762545780,15970,15970,15970,15970,0
20240723,184200,1762545780,15970,15970,15970,15970,0
20240723,184100,1762545780,15970,15970,15970,15970,0
20240723,184000,1762545780,15970,15970,15970,15970,0
20240723,183900,1762545780,15970,15970,15970,15970,0
20240723,183800,1762545780,15970,15970,15970,15970,0
20240723,183700,1762545780,15970,15970,15970,15970,0
20240723,183600,1762545780,15970,15970,15970,15970,0
20240723,183500,1762545780,15970,15970,15970,15970,0
20240723,183400,1762545780,15970,15970,15970,15970,0
20240723,183300,1762545780,15970,15970,15970,15970,0
20240723,183200,1762545780,15970,15970,15970,15970,0
20240723,183100,1762545780,15970,15970,15970,15970,0
20240723,183000,1762545780,15970,15970,15970,15970,0
20240723,182900,1762545780,15970,15970,15970,15970,0
20240723,182800,1762545780,15970,15970,15970,15970,0
20240723,182700,1762545780,15970,15970,15970,15970,0
20240723,182600,1762545780,15970,15970,15970,15970,10068
20240723,182500,1762545780,15970,15970,15970,15970,0
20240723,182400,1762545780,15970,15970,15970,15970,0
20240723,182300,1762545780,15970,15970,15970,15970,0
20240723,182200,1762545780,15970,15970,15970,15970,0
20240723,182100,1762545780,15970,15970,15970,15970,0
20240723,182000,1762545780,15970,15970,15970,15970,0
20240723,181900,1762545780,15970,15970,15970,15970,0
20240723,181800,1762545780,15970,15970,15970,15970,0
20240723,181700,1762545780,15970,15970,15970,15970,0
20240723,181600,1762545780,15970,15970,15970,15970,0
20240723,181500,1762545780,15970,15970,15970,15970,0
20240723,181400,1762545780,15970,15970,15970,15970,0
20240723,181300,1762545780,15970,15970,15970,15970,0
20240723,181200,1762545780,15970,15970,15970,15970,0
20240723,181100,1762545780,15970,15970,15970,15970,0
20240723,181000,1762545780,15970,15970,15970,15970,0
20240723,180900,1762545780,15970,15970,15970,15970,0
20240723,180800,1762545780,15970,15970,15970,15970,0
20240723,180700,1762545780,15970,15970,15970,15970,0
20240723,180600,1762545780,15970,15970,15970,15970,0
20240723,180500,1762545780,15970,15970,15970,15970,0
20240723,180400,1762545780,15970,15970,15970,15970,0
20240723,180300,1762545780,15970,15970,15970,15970,0
20240723,180200,1762545780,15970,15970,15970,15970,0
20240723,180100,1762545780,15970,15970,15970,15970,0
20240723,180000,1762545780,15970,15970,15970,15970,0
20240723,175900,1762545780,15970,15970,15970,15970,0
20240723,175800,1762545780,15970,15970,15970,15970,0
20240723,175700,1762545780,15970,15970,15970,15970,0
20240723,175600,1762545780,15970,15970,15970,15970,10068
20240723,175500,1762545780,15970,15970,15970,15970,0
20240723,175400,1762545780,15970,15970,15970,15970,0
20240723,175300,1762545780,15970,15970,15970,15970,0
20240723,175200,1762545780,15970,15970,15970,15970,0
20240723,175100,1762545780,15970,15970,15970,15970,0
20240723,175000,1762545780,15970,15970,15970,15970,0
20240723,174900,1762545780,15970,15970,15970,15970,0
20240723,174800,1762545780,15970,15970,15970,15970,0
20240723,174700,1762545780,15970,15970,15970,15970,0
20240723,174600,1762545780,15970,15970,15970,15970,0
20240723,174500,1762545780,15970,15970,15970,15970,0
20240723,174400,1762545780,15970,15970,15970,15970,0
20240723,174300,1762545780,15970,15970,15970,15970,0
20240723,174200,1762545780,15970,15970,15970,15970,0
20240723,174100,1762545780,15970,15970,15970,15970,0
20240723,174000,1762545780,15970,15970,15970,15970,0
20240723,173900,1762545780,15970,15970,15970,15970,0
20240723,173800,1762545780,15970,15970,15970,15970,0
20240723,173700,1762545780,15970,15970,15970,15970,0
20240723,173600,1762545780,15970,15970,15970,15970,0
20240723,173500,1762545780,15970,15970,15970,15970,0
20240723,173400,1762545780,15970,15970,15970,15970,0
20240723,173300,1762545780,15970,15970,15970,15970,0
20240723,173200,1762545780,15970,15970,15970,15970,0
20240723,173100,1762545780,15970,15970,15970,15970,0
20240723,173000,1762545780,15970,15970,15970,15970,0
20240723,172900,1762545780,15970,15970,15970,15970,0
20240723,172800,1762545780,15970,15970,15970,15970,0
20240723,172700,1762545780,15970,15970,15970,15970,0
20240723,172600,1762545780,15970,15970,15970,15970,10068
20240723,172500,1762545780,15970,15970,15970,15970,0
20240723,172400,1762545780,15970,15970,15970,15970,0
20240723,172300,1762545780,15970,15970,15970,15970,0
20240723,172200,1762545780,15970,15970,15970,15970,0
20240723,172100,1762545780,15970,15970,15970,15970,0
20240723,172000,1762545780,15970,15970,15970,15970,0
20240723,171900,1762545780,15970,15970,15970,15970,0
20240723,171800,1762545780,15970,15970,15970,15970,0
20240723,171700,1762545780,15970,15970,15970,15970,0
20240723,171600,1762545780,15970,15970,15970,15970,0
20240723,171500,1762545780,15970,15970,15970,15970,0
20240723,171400,1762545780,15970,15970,15970,15970,0
20240723,171300,1762545780,15970,15970,15970,15970,0
20240723,171200,1762545780,15970,15970,15970,15970,0
20240723,171100,1762545780,15970,15970,15970,15970,0
20240723,171000,1762545780,15970,15970,15970,15970,0
20240723,170900,1762545780,15970,15970,15970,15970,0
20240723,170800,1762545780,15970,15970,15970,15970,0
20240723,170700,1762545780,15970,15970,15970,15970,0
20240723,170600,1762545780,15970,15970,15970,15970,0
20240723,170500,1762545780,15970,15970,15970,15970,0
20240723,170400,1762545780,15970,15970,15970,15970,0
20240723,170300,1762545780,15970,15970,15970,15970,0
20240723,170200,1762545780,15970,15970,15970,15970,0
20240723,170100,1762545780,15970,15970,15970,15970,0
20240723,170000,1762545780,15970,15970,15970,15970,0
20240723,165900,1762545780,15970,15970,15970,15970,0
20240723,165800,1762545780,15970,15970,15970,15970,0
20240723,165700,1762545780,15970,15970,15970,15970,0
20240723,165600,1762545780,15970,15970,15970,15970,10068
20240723,165500,1762545780,15970,15970,15970,15970,0
20240723,165400,1762545780,15970,15970,15970,15970,0
20240723,165300,1762545780,15970,15970,15970,15970,0
20240723,165200,1762545780,15970,15970,15970,15970,0
20240723,165100,1762545780,15970,15970,15970,15970,0
20240723,165000,1762545780,15970,15970,15970,15970,0
20240723,164900,1762545780,15970,15970,15970,15970,0
20240723,164800,1762545780,15970,15970,15970,15970,0
20240723,164700,1762545780,15970,15970,15970,15970,0
20240723,164600,1762545780,15970,15970,15970,15970,0
20240723,164500,1762545780,15970,15970,15970,15970,0
20240723,164400,1762545780,15970,15970,15970,15970,0
20240723,164300,1762545780,15970,15970,15970,15970,0
20240723,164200,1762545780,15970,15970,15970,15970,0
20240723,164100,1762545780,15970,15970,15970,15970,0
20240723,164000,1762545780,15970,15970,15970,15970,0
20240723,163900,1762545780,15970,15970,15970,15970,0
20240723,163800,1762545780,15970,15970,15970,15970,0
20240723,163700,1762545780,15970,15970,15970,15970,0
20240723,163600,1762545780,15970,15970,15970,15970,0
20240723,163500,1762545780,15970,15970,15970,15970,0
20240723,163400,1762545780,15970,15970,15970,15970,0
20240723,163300,1762545780,15970,15970,15970,15970,0
20240723,163200,1762545780,15970,15970,15970,15970,0
20240723,163100,1762545780,15970,15970,15970,15970,0
20240723,163000,1762545780,15970,15970,15970,15970,0
20240723,162900,1762545780,15970,15970,15970,15970,0
20240723,162800,1762545780,15970,15970,15970,15970,0
20240723,162700,1762545780,15970,15970,15970,15970,0
20240723,162600,1762545780,15970,15970,15970,15970,10068
20240723,162500,1762545780,15970,15970,15970,15970,0
20240723,162400,1762545780,15970,15970,15970,15970,0
20240723,162300,1762545780,15970,15970,15970,15970,0
20240723,162200,1762545780,15970,15970,15970,15970,0
20240723,162100,1762545780,15970,15970,15970,15970,0
20240723,162000,1762545780,15970,15970,15970,15970,0
20240723,161900,1762545780,15970,15970,15970,15970,0
20240723,161800,1762545780,15970,15970,15970,15970,0
20240723,161700,1762545780,15970,15970,15970,15970,0
20240723,161600,1762545780,15970,15970,15970,15970,0
20240723,161500,1762545780,15970,15970,15970,15970,0
20240723,161400,1762545780,15970,15970,15970,15970,0
20240723,161300,1762545780,15970,15970,15970,15970,0
20240723,161200,1762545780,15970,15970,15970,15970,0
20240723,161100,1762545780,15970,15970,15970,15970,0
20240723,161000,1762545780,15970,15970,15970,15970,0
20240723,160900,1762545780,15970,15970,15970,15970,0
20240723,160800,1762545780,15970,15970,15970,15970,0
20240723,160700,1762545780,15970,15970,15970,15970,0
20240723,160600,1762545780,15970,15970,15970,15970,0
20240723,160500,1762545780,15970,15970,15970,15970,0
20240723,160400,1762545780,15970,15970,15970,15970,0
20240723,160300,1762545780,15970,15970,15970,15970,0
20240723,160200,1762545780,15970,15970,15970,15970,0
20240723,160100,1762545780,15970,15970,15970,15970,0
20240723,160000,1762545780,15970,15970,15970,15970,0
20240723,155900,1762545780,15970,15970,15970,15970,0
20240723,155800,1762545780,15970,15970,15970,15970,0
20240723,155700,1762545780,15970,15970,15970,15970,0
20240723,155600,1762545780,15970,15970,15970,15970,10068
20240723,155500,1762545780,15970,15970,15970,15970,0
20240723,155400,1762545780,15970,15970,15970,15970,0
20240723,155300,1762545780,15970,15970,15970,15970,0
20240723,155200,1762545780,15970,15970,15970,15970,0
20240723,155100,1762545780,15970,15970,15970,15970,0
20240723,155000,1762545780,15970,15970,15970,15970,0
20240723,154900,1762545780,15970,15970,15970,15970,0
20240723,154800,1762545780,15970,15970,15970,15970,0
20240723,154700,1762545780,15970,15970,15970,15970,0
20240723,154600,1762545780,15970,15970,15970,15970,0
20240723,154500,1762545780,15970,15970,15970,15970,0
20240723,154400,1762545780,15970,15970,15970,15970,0
20240723,154300,1762545780,15970,15970,15970,15970,0
20240723,154200,1762545780,15970,15970,15970,15970,0
20240723,154100,1762545780,15970,15970,15970,15970,0
20240723,154000,1762545780,15970,15970,15970,15970,0
20240723,153900,1762545780,15970,15970,15970,15970,0
20240723,153800,1762545780,15970,15970,15970,15970,0
20240723,153700,1762545780,15970,15970,15970,15970,0
20240723,153600,1762545780,15970,15970,15970,15970,0
20240723,153500,1762545780,15970,15970,15970,15970,0
20240723,153400,1762545780,15970,15970,15970,15970,0
20240723,153300,1762545780,15970,15970,15970,15970,0
20240723,153200,1762545780,15970,15970,15970,15970,0
20240723,153100,1762545780,15970,15970,15970,15970,0
20240723,153000,1762545780,15970,15970,15970,15970,10068
20240723,152900,1601759820,15960,15960,15960,15960,0
20240723,152800,1601759820,15960,15960,15960,15960,0
20240723,152700,1601759820,15960,15960,15960,15960,0
20240723,152600,1601759820,15960,15960,15960,15960,0
20240723,152500,1601759820,15960,15960,15960,15960,0
20240723,152400,1601759820,15960,15960,15960,15960,0
20240723,152300,1601759820,15960,15960,15960,15960,0
20240723,152200,1601759820,15960,15960,15960,15960,0
20240723,152100,1601759820,15960,15960,15960,15960,0
20240723,152000,1601759820,15960,15960,15960,15960,0
20240723,151900,1601759820,15960,15910,15960,15860,2233
20240723,151800,1566247670,15920,16000,16040,15920,1228
20240723,151700,1546629370,15990,16080,16240,15990,5007
20240723,151600,1466415960,16070,16270,16270,16060,23135
20240723,151500,1093151070,16180,16230,16230,16180,324
20240723,151400,1087904100,16240,16250,16250,16240,125
20240723,151300,1085873460,16250,16250,16250,16250,0
20240723,151200,1085873460,16250,16250,16250,16250,0
20240723,151100,1085873460,16250,16300,16300,16220,82
20240723,151000,1084540160,16300,16300,16300,16300,62
20240723,150900,1083529560,16300,16300,16300,16300,1
20240723,150800,1083513260,16190,16190,16190,16190,20
20240723,150700,1083189460,16230,16210,16230,16210,623
20240723,150600,1073085340,16200,16190,16200,16180,224
20240723,150500,1069458350,16190,16160,16190,16160,348
20240723,150400,1063829900,16160,16160,16160,16160,230
20240723,150300,1060113100,16160,16160,16160,16160,132
20240723,150200,1057979980,16160,16190,16200,16160,596
20240723,150100,1048336580,16190,16200,16200,16190,187
20240723,150000,1045308950,16200,16200,16200,16190,189
20240723,145900,1042247930,16210,16210,16210,16210,137
20240723,145800,1040027160,16220,16220,16220,16220,0
20240723,145700,1040027160,16220,16220,16220,16220,100
20240723,145600,1038405160,16230,16230,16230,16230,165
20240723,145500,1035727210,16230,16230,16230,16230,2
20240723,145400,1035694750,16210,16210,16210,16210,412
20240723,145300,1029016230,16210,16190,16210,16190,211
20240723,145200,1025597940,16190,16160,16190,16160,271
20240723,145100,1021210540,16170,16160,16170,16160,262
20240723,145000,1016974850,16210,16210,16210,16160,2842
20240723,144900,970941570,16220,16270,16270,16220,889
20240723,144800,956501870,16280,16290,16290,16280,181
20240723,144700,953554890,16300,16300,16300,16290,100
20240723,144600,951925630,16300,16300,16300,16300,87
20240723,144500,950507530,16310,16330,16330,16310,120
20240723,144400,948549290,16330,16330,16330,16330,50
20240723,144300,947732790,16340,16350,16350,16340,95
20240723,144200,946180430,16350,16360,16360,16350,986
20240723,144100,930057720,16360,16360,16360,16360,146
20240723,144000,927669160,16350,16350,16350,16350,0
20240723,143900,927669160,16350,16320,16350,16320,179
20240723,143800,924746200,16320,16340,16340,16320,449
20240723,143700,917411750,16350,16370,16370,16350,41
20240723,143600,916741020,16370,16370,16370,16360,882
20240723,143500,902307680,16380,16380,16380,16380,411
20240723,143400,895575500,16380,16380,16380,16380,30
20240723,143300,895084100,16380,16380,16380,16380,1
20240723,143200,895067720,16360,16360,16360,16360,0
20240723,143100,895067720,16360,16360,16360,16360,140
20240723,143000,892777320,16360,16360,16360,16360,0
20240723,142900,892777320,16360,16360,16360,16360,197
20240723,142800,889554400,16360,16370,16370,16360,87
20240723,142700,888130580,16370,16370,16370,16370,304
20240723,142600,883154100,16380,16380,16380,16380,150
20240723,142500,880697100,16400,16400,16400,16400,0
20240723,142400,880697100,16400,16400,16400,16400,0
20240723,142300,880697100,16400,16400,16400,16400,100
20240723,142200,879057100,16390,16390,16390,16390,620
20240723,142100,868895300,16390,16390,16390,16390,0
20240723,142000,868895300,16390,16390,16390,16390,76
20240723,141900,867649660,16390,16390,16390,16390,0
20240723,141800,867649660,16390,16390,16390,16390,0
20240723,141700,867649660,16390,16390,16390,16390,0
20240723,141600,867649660,16390,16390,16390,16390,0
20240723,141500,867649660,16390,16360,16390,16360,184
20240723,141400,864639390,16360,16360,16360,16360,0
20240723,141300,864639390,16360,16340,16360,16340,77
20240723,141200,863381190,16340,16340,16340,16340,230
20240723,141100,859622990,16320,16320,16320,16320,0
20240723,141000,859622990,16320,16320,16320,16320,0
20240723,140900,859622990,16320,16320,16320,16320,141
20240723,140800,857321870,16320,16320,16320,16320,0
20240723,140700,857321870,16320,16320,16320,16320,0
20240723,140600,857321870,16320,16320,16320,16320,301
20240723,140500,852409550,16330,16330,16330,16330,120
20240723,140400,850449950,16330,16330,16330,16330,0
20240723,140300,850449950,16330,16330,16330,16330,1
20240723,140200,850433620,16270,16290,16290,16270,244
20240723,140100,846460440,16290,16310,16310,16290,255
20240723,140000,842304460,16310,16310,16310,16310,300
20240723,135900,837411460,16340,16340,16340,16340,10
20240723,135800,837248060,16290,16290,16290,16290,141
20240723,135700,834951170,16290,16290,16290,16290,0
20240723,135600,834951170,16290,16290,16290,16290,801
20240723,135500,821902880,16290,16290,16290,16290,0
20240723,135400,821902880,16290,16300,16300,16290,147
20240723,135300,819508050,16280,16280,16280,16280,1
20240723,135200,819491770,16290,16300,16330,16290,511
20240723,135100,811153730,16300,16300,16300,16300,251
20240723,135000,807062430,16260,16280,16280,16260,332
20240723,134900,801658470,16280,16310,16310,16280,251
20240723,134800,797567880,16350,16350,16350,16350,0
20240723,134700,797567880,16350,16350,16350,16350,0
20240723,134600,797567880,16350,16350,16350,16350,0
20240723,134500,797567880,16350,16350,16350,16350,0
20240723,134400,797567880,16350,16350,16350,16350,0
20240723,134300,797567880,16350,16350,16350,16350,1
20240723,134200,797551530,16300,16350,16350,16300,6
20240723,134100,797453680,16350,16350,16350,16350,10
20240723,134000,797290180,16360,16310,16360,16310,202
20240723,133900,793995510,16310,16310,16310,16310,1
20240723,133800,793979200,16310,16310,16310,16310,0
20240723,133700,793979200,16310,16310,16310,16310,0
20240723,133600,793979200,16310,16310,16310,16310,141
20240723,133500,791679490,16310,16310,16310,16310,0
20240723,133400,791679490,16310,16310,16310,16310,0
20240723,133300,791679490,16310,16310,16310,16310,141
20240723,133200,789379780,16310,16310,16310,16310,0
20240723,133100,789379780,16310,16310,16310,16310,0
20240723,133000,789379780,16310,16310,16310,16310,168
20240723,132900,786639700,16310,16310,16310,16310,141
20240723,132800,784339990,16310,16310,16310,16310,0
20240723,132700,784339990,16310,16310,16310,16310,0
20240723,132600,784339990,16310,16310,16310,16310,0
20240723,132500,784339990,16310,16310,16310,16310,140
20240723,132400,782056590,16310,16310,16310,16310,285
20240723,132300,777408240,16310,16310,16310,16310,0
20240723,132200,777408240,16310,16310,16310,16310,0
20240723,132100,777408240,16310,16310,16310,16310,0
20240723,132000,777408240,16310,16310,16310,16310,7
20240723,131900,777294070,16310,16310,16310,16310,0
20240723,131800,777294070,16310,16310,16310,16310,0
20240723,131700,777294070,16310,16310,16310,16310,0
20240723,131600,777294070,16310,16310,16310,16310,569
20240723,131500,768013680,16310,16310,16310,16310,142
20240723,131400,765697660,16400,16400,16400,16400,0
20240723,131300,765697660,16400,16380,16400,16380,30
20240723,131200,765206160,16380,16310,16380,16310,100
20240723,131100,763572180,16290,16290,16290,16290,140
20240723,131000,761291580,16290,16290,16290,16290,145
20240723,130900,758929530,16240,16240,16240,16240,0
20240723,130800,758929530,16240,16240,16240,16240,0
20240723,130700,758929530,16240,16240,16240,16240,141
20240723,130600,756639690,16240,16240,16240,16240,124
20240723,130500,754625930,16210,16210,16210,16210,81
20240723,130400,753312920,16210,16200,16210,16200,161
20240723,130300,750704510,16200,16200,16200,16200,0
20240723,130200,750704510,16200,16200,16200,16200,0
20240723,130100,750704510,16200,16270,16270,16200,819
20240723,130000,737410420,16270,16270,16270,16270,99
20240723,125900,735799690,16270,16270,16270,16270,83
20240723,125800,734449280,16280,16280,16280,16280,41
20240723,125700,733781800,16260,16260,16260,16260,141
20240723,125600,731489140,16260,16260,16260,16260,29
20240723,125500,731017600,16250,16250,16250,16250,0
20240723,125400,731017600,16250,16250,16250,16250,0
20240723,125300,731017600,16250,16260,16260,16250,1759
20240723,125200,702418890,16260,16260,16260,16260,4
20240723,125100,702353850,16260,16260,16260,16260,33
20240723,125000,701817270,16270,16270,16270,16270,0
20240723,124900,701817270,16270,16270,16270,16270,141
20240723,124800,699523200,16270,16270,16270,16270,30
20240723,124700,699035100,16270,16270,16270,16270,61
20240723,124600,698042630,16270,16270,16270,16270,80
20240723,124500,696741030,16270,16280,16280,16270,191
20240723,124400,693632260,16300,16300,16300,16300,81
20240723,124300,692311960,16300,16300,16300,16300,20
20240723,124200,691985960,16300,16300,16300,16300,221
20240723,124100,688383660,16300,16300,16300,16300,20
20240723,124000,688057660,16300,16300,16300,16300,20
20240723,123900,687731660,16300,16300,16300,16300,80
20240723,123800,686427660,16310,16310,16310,16310,140
20240723,123700,684144260,16310,16310,16310,16310,0
20240723,123600,684144260,16310,16310,16310,16310,260
20240723,123500,679903660,16310,16310,16310,16310,74
20240723,123400,678696720,16320,16320,16320,16320,0
20240723,123300,678696720,16320,16320,16320,16320,1
20240723,123200,678680400,16320,16320,16320,16320,3
20240723,123100,678631440,16260,16270,16270,16260,141
20240723,123000,676338580,16260,16260,16260,16260,0
20240723,122900,676338580,16260,16260,16260,16260,0
20240723,122800,676338580,16260,16280,16280,16260,140
20240723,122700,674062150,16260,16260,16260,16260,0
20240723,122600,674062150,16260,16260,16260,16260,0
20240723,122500,674062150,16260,16260,16260,16260,0
20240723,122400,674062150,16260,16270,16270,16260,141
20240723,122300,671769390,16260,16260,16260,16260,291
20240723,122200,667037730,16260,16260,16260,16260,5
20240723,122100,666956430,16330,16330,16330,16330,70
20240723,122000,665813330,16340,16340,16340,16340,0
20240723,121900,665813330,16340,16340,16340,16340,0
20240723,121800,665813330,16340,16340,16340,16340,0
20240723,121700,665813330,16340,16340,16340,16340,0
20240723,121600,665813330,16340,16340,16340,16340,0
20240723,121500,665813330,16340,16280,16340,16250,2300
20240723,121400,628417050,16290,16290,16290,16290,0
20240723,121300,628417050,16290,16290,16290,16290,141
20240723,121200,626120160,16290,16290,16290,16290,0
20240723,121100,626120160,16290,16290,16290,16290,0
20240723,121000,626120160,16290,16290,16290,16290,141
20240723,120900,623823270,16290,16320,16320,16290,2538
20240723,120800,582443050,16340,16340,16340,16340,133
20240723,120700,580269830,16340,16370,16370,16340,64
20240723,120600,579222270,16380,16380,16380,16380,0
20240723,120500,579222270,16380,16380,16380,16380,0
20240723,120400,579222270,16380,16380,16380,16380,0
20240723,120300,579222270,16380,16380,16380,16380,0
20240723,120200,579222270,16380,16380,16380,16380,0
20240723,120100,579222270,16380,16380,16380,16380,20
20240723,120000,578894670,16380,16380,16380,16380,0
20240723,115900,578894670,16380,16380,16380,16380,0
20240723,115800,578894670,16380,16380,16380,16380,0
20240723,115700,578894670,16380,16380,16380,16380,0
20240723,115600,578894670,16380,16380,16380,16380,0
20240723,115500,578894670,16380,16380,16380,16380,0
20240723,115400,578894670,16380,16380,16380,16380,0
20240723,115300,578894670,16380,16380,16380,16380,158
20240723,115200,576306630,16330,16330,16330,16330,141
20240723,115100,574004100,16330,16330,16330,16330,0
20240723,115000,574004100,16330,16340,16340,16330,339
20240723,114900,568464920,16340,16380,16380,16340,168
20240723,114800,565719150,16390,16400,16400,16390,15
20240723,114700,565473280,16420,16420,16420,16420,0
20240723,114600,565473280,16420,16440,16440,16420,146
20240723,114500,563075210,16470,16470,16470,16470,0
20240723,114400,563075210,16470,16470,16470,16470,0
20240723,114300,563075210,16470,16470,16470,16470,0
20240723,114200,563075210,16470,16470,16470,16470,0
20240723,114100,563075210,16470,16470,16470,16470,0
20240723,114000,563075210,16470,16470,16470,16470,60
20240723,113900,562087010,16470,16470,16470,16470,0
20240723,113800,562087010,16470,16470,16470,16470,0
20240723,113700,562087010,16470,16470,16470,16470,34
20240723,113600,561527030,16470,16490,16490,16470,13
20240723,113500,561312740,16500,16480,16500,16480,18
20240723,113400,561015940,16470,16470,16470,16470,265
20240723,113300,556651390,16470,16450,16470,16450,182
20240723,113200,553654830,16450,16450,16450,16450,0
20240723,113100,553654830,16450,16470,16470,16450,2
20240723,113000,553621910,16420,16420,16420,16420,141
20240723,112900,551306690,16420,16420,16420,16420,0
20240723,112800,551306690,16420,16420,16420,16420,0
20240723,112700,551306690,16420,16430,16430,16420,17
20240723,112600,551027420,16390,16350,16390,16350,1819
20240723,112500,521225730,16350,16350,16350,16350,0
20240723,112400,521225730,16350,16360,16360,16350,295
20240723,112300,516399560,16340,16350,16350,16340,141
20240723,112200,514095570,16340,16340,16340,16340,0
20240723,112100,514095570,16340,16340,16340,16340,31
20240723,112000,513589030,16340,16340,16340,16340,113
20240723,111900,511742610,16340,16350,16350,16340,43
20240723,111800,511039890,16340,16340,16340,16340,0
20240723,111700,511039890,16340,16340,16340,16340,0
20240723,111600,511039890,16340,16340,16340,16340,192
20240723,111500,507902610,16340,16340,16340,16340,31
20240723,111400,507396070,16360,16360,16360,16360,10
20240723,111300,507232470,16360,16360,16360,16360,5
20240723,111200,507150670,16340,16340,16340,16340,280
20240723,111100,502575470,16310,16310,16310,16310,118
20240723,111000,500650890,16310,16320,16320,16310,75
20240723,110900,499427190,16340,16340,16340,16340,0
20240723,110800,499427190,16340,16340,16340,16340,25
20240723,110700,499018690,16340,16340,16340,16340,0
20240723,110600,499018690,16340,16340,16340,16340,0
20240723,110500,499018690,16340,16340,16340,16340,141
20240723,110400,496714750,16340,16340,16340,16340,0
20240723,110300,496714750,16340,16340,16340,16340,0
20240723,110200,496714750,16340,16340,16340,16340,29
20240723,110100,496240890,16310,16320,16320,16310,141
20240723,110000,493941170,16310,16310,16310,16310,0
20240723,105900,493941170,16310,16320,16320,16310,50
20240723,105800,493125370,16340,16310,16340,16310,497
20240723,105700,485008620,16310,16310,16310,16310,0
20240723,105600,485008620,16310,16340,16340,16310,26
20240723,105500,484584530,16360,16360,16360,16360,0
20240723,105400,484584530,16360,16330,16380,16310,244
20240723,105300,480596330,16310,16310,16310,16310,0
20240723,105200,480596330,16310,16310,16310,16310,142
20240723,105100,478280310,16380,16380,16380,16380,0
20240723,105000,478280310,16380,16380,16380,16380,0
20240723,104900,478280310,16380,16380,16380,16380,1
20240723,104800,478263930,16310,16310,16310,16310,0
20240723,104700,478263930,16310,16310,16310,16310,140
20240723,104600,475980530,16310,16300,16310,16300,492
20240723,104500,467956110,16270,16270,16270,16270,56
20240723,104400,467044990,16270,16260,16270,16260,122
20240723,104300,465061250,16260,16300,16300,16260,738
20240723,104200,453060010,16320,16340,16340,16320,120
20240723,104100,451100470,16340,16370,16370,16340,422
20240723,104000,444198490,16380,16380,16380,16380,0
20240723,103900,444198490,16380,16380,16380,16380,27
20240723,103800,443756230,16380,16390,16390,16380,252
20240723,103700,439626250,16410,16410,16410,16410,10
20240723,103600,439462150,16430,16430,16430,16430,0
20240723,103500,439462150,16430,16430,16430,16430,0
20240723,103400,439462150,16430,16390,16430,16390,406
20240723,103300,432807690,16390,16390,16390,16390,4
20240723,103200,432742130,16390,16390,16390,16390,44
20240723,103100,432020970,16390,16390,16390,16390,101
20240723,103000,430365580,16390,16450,16450,16390,9603
20240723,102900,272601540,16450,16480,16480,16440,2238
20240723,102800,235773690,16500,16500,16500,16500,0
20240723,102700,235773690,16500,16500,16500,16500,0
20240723,102600,235773690,16500,16500,16500,16500,6
20240723,102500,235674690,16500,16500,16500,16500,4
20240723,102400,235608690,16460,16470,16470,16460,129
20240723,102300,233485040,16470,16470,16470,16470,698
20240723,102200,221988980,16470,16470,16470,16470,20
20240723,102100,221659580,16470,16470,16470,16470,0
20240723,102000,221659580,16470,16490,16490,16470,473
20240723,101900,213864670,16490,16490,16490,16490,0
20240723,101800,213864670,16490,16490,16490,16490,12
20240723,101700,213666790,16490,16490,16490,16490,200
20240723,101600,210368790,16490,16490,16490,16490,0
20240723,101500,210368790,16490,16490,16490,16490,154
20240723,101400,207829330,16500,16500,16500,16500,10
20240723,101300,207664330,16490,16490,16490,16490,150
20240723,101200,205190830,16490,16490,16490,16490,0
20240723,101100,205190830,16490,16490,16490,16490,0
20240723,101000,205190830,16490,16490,16490,16490,1
20240723,100900,205174340,16470,16470,16470,16470,0
20240723,100800,205174340,16470,16470,16470,16470,273
20240723,100700,200678030,16470,16470,16470,16470,115
20240723,100600,198783980,16470,16470,16470,16470,104
20240723,100500,197071100,16470,16470,16470,16470,9
20240723,100400,196922870,16460,16460,16460,16460,391
20240723,100300,190487010,16460,16460,16460,16460,333
20240723,100200,185005830,16470,16470,16470,16470,106
20240723,100100,183260010,16470,16480,16480,16470,58
20240723,100000,182304330,16490,16490,16490,16490,3
20240723,095900,182254860,16490,16490,16490,16490,106
20240723,095800,180506920,16490,16490,16490,16490,162
20240723,095700,177835540,16500,16530,16530,16500,98
20240723,095600,176217800,16530,16530,16530,16530,21
20240723,095500,175870670,16530,16530,16530,16530,8
20240723,095400,175738430,16530,16570,16570,16530,411
20240723,095300,168938810,16580,16590,16590,16580,54
20240723,095200,168043190,16590,16590,16590,16590,150
20240723,095100,165554690,16590,16590,16590,16590,22
20240723,095000,165189710,16600,16600,16600,16600,0
20240723,094900,165189710,16600,16600,16600,16600,0
20240723,094800,165189710,16600,16610,16610,16600,155
20240723,094700,162615710,16610,16630,16630,16610,617
20240723,094600,152362310,16630,16630,16630,16630,1
20240723,094500,152345680,16650,16650,16650,16650,1001
20240723,094400,135679030,16640,16640,16640,16640,0
20240723,094300,135679030,16640,16640,16640,16640,0
20240723,094200,135679030,16640,16620,16640,16610,184
20240723,094100,132620460,16610,16610,16610,16610,0
20240723,094000,132620460,16610,16610,16610,16610,0
20240723,093900,132620460,16610,16610,16610,16610,66
20240723,093800,131524200,16610,16610,16610,16610,97
20240723,093700,129913030,16620,16620,16620,16620,0
20240723,093600,129913030,16620,16620,16620,16620,83
20240723,093500,128533570,16620,16620,16620,16620,61
20240723,093400,127519750,16620,16620,16620,16620,0
20240723,093300,127519750,16620,16620,16620,16620,1
20240723,093200,127503130,16600,16600,16600,16600,125
20240723,093100,125428130,16570,16570,16570,16570,141
20240723,093000,123091760,16560,16560,16560,16560,0
20240723,092900,123091760,16560,16560,16560,16560,0
20240723,092800,123091760,16560,16570,16570,16560,158
20240723,092700,120473870,16570,16570,16570,16570,12
20240723,092600,120275030,16560,16560,16560,16560,0
20240723,092500,120275030,16560,16600,16600,16560,679
20240723,092400,109027190,16630,16660,16660,16630,578
20240723,092300,99407040,16660,16630,16660,16630,850
20240723,092200,85260120,16600,16600,16600,16600,1
20240723,092100,85243520,16600,16560,16600,16560,986
20240723,092000,68902930,16570,16570,16570,16570,3
20240723,091900,68853220,16570,16550,16570,16550,1860
20240723,091800,38049460,16550,16550,16550,16550,0
20240723,091700,38049460,16550,16550,16550,16550,521
20240723,091600,29426910,16550,16550,16550,16550,37
20240723,091500,28814560,16550,16550,16550,16550,0
20240723,091400,28814560,16550,16530,16550,16530,175
20240723,091300,25920090,16540,16540,16540,16540,0
20240723,091200,25920090,16540,16540,16540,16540,0
20240723,091100,25920090,16540,16530,16540,16530,33
20240723,091000,25374530,16540,16470,16540,16460,293
20240723,090900,20542170,16460,16460,16460,16460,1
20240723,090800,20525710,16460,16460,16460,16460,0
20240723,090700,20525710,16460,16460,16460,16460,6
20240723,090600,20426950,16460,16460,16460,16450,229
20240723,090500,16658220,16560,16560,16560,16550,130
20240723,090400,14505630,16560,16560,16560,16560,19
20240723,090300,14190990,16560,16440,16570,16440,504
20240723,090200,5852080,16450,16450,16450,16450,62
20240723,090100,4832180,16450,16450,16450,16450,40
20240723,090000,4174180,16440,16410,16440,16410,254