KissMeData/047400/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192700,1378276090,2700,2700,2700,2700,7759
20240723,192600,1378276090,2700,2700,2700,2700,0
20240723,192500,1378276090,2700,2700,2700,2700,0
20240723,192400,1378276090,2700,2700,2700,2700,0
20240723,192300,1378276090,2700,2700,2700,2700,0
20240723,192200,1378276090,2700,2700,2700,2700,0
20240723,192100,1378276090,2700,2700,2700,2700,0
20240723,192000,1378276090,2700,2700,2700,2700,0
20240723,191900,1378276090,2700,2700,2700,2700,0
20240723,191800,1378276090,2700,2700,2700,2700,0
20240723,191700,1378276090,2700,2700,2700,2700,0
20240723,191600,1378276090,2700,2700,2700,2700,0
20240723,191500,1378276090,2700,2700,2700,2700,0
20240723,191400,1378276090,2700,2700,2700,2700,0
20240723,191300,1378276090,2700,2700,2700,2700,0
20240723,191200,1378276090,2700,2700,2700,2700,0
20240723,191100,1378276090,2700,2700,2700,2700,0
20240723,191000,1378276090,2700,2700,2700,2700,0
20240723,190900,1378276090,2700,2700,2700,2700,0
20240723,190800,1378276090,2700,2700,2700,2700,0
20240723,190700,1378276090,2700,2700,2700,2700,0
20240723,190600,1378276090,2700,2700,2700,2700,0
20240723,190500,1378276090,2700,2700,2700,2700,0
20240723,190400,1378276090,2700,2700,2700,2700,0
20240723,190300,1378276090,2700,2700,2700,2700,0
20240723,190200,1378276090,2700,2700,2700,2700,0
20240723,190100,1378276090,2700,2700,2700,2700,0
20240723,190000,1378276090,2700,2700,2700,2700,0
20240723,185900,1378276090,2700,2700,2700,2700,0
20240723,185800,1378276090,2700,2700,2700,2700,0
20240723,185700,1378276090,2700,2700,2700,2700,7759
20240723,185600,1378276090,2700,2700,2700,2700,0
20240723,185500,1378276090,2700,2700,2700,2700,0
20240723,185400,1378276090,2700,2700,2700,2700,0
20240723,185300,1378276090,2700,2700,2700,2700,0
20240723,185200,1378276090,2700,2700,2700,2700,0
20240723,185100,1378276090,2700,2700,2700,2700,0
20240723,185000,1378276090,2700,2700,2700,2700,0
20240723,184900,1378276090,2700,2700,2700,2700,0
20240723,184800,1378276090,2700,2700,2700,2700,0
20240723,184700,1378276090,2700,2700,2700,2700,0
20240723,184600,1378276090,2700,2700,2700,2700,0
20240723,184500,1378276090,2700,2700,2700,2700,0
20240723,184400,1378276090,2700,2700,2700,2700,0
20240723,184300,1378276090,2700,2700,2700,2700,0
20240723,184200,1378276090,2700,2700,2700,2700,0
20240723,184100,1378276090,2700,2700,2700,2700,0
20240723,184000,1378276090,2700,2700,2700,2700,0
20240723,183900,1378276090,2700,2700,2700,2700,0
20240723,183800,1378276090,2700,2700,2700,2700,0
20240723,183700,1378276090,2700,2700,2700,2700,0
20240723,183600,1378276090,2700,2700,2700,2700,0
20240723,183500,1378276090,2700,2700,2700,2700,0
20240723,183400,1378276090,2700,2700,2700,2700,0
20240723,183300,1378276090,2700,2700,2700,2700,0
20240723,183200,1378276090,2700,2700,2700,2700,0
20240723,183100,1378276090,2700,2700,2700,2700,0
20240723,183000,1378276090,2700,2700,2700,2700,0
20240723,182900,1378276090,2700,2700,2700,2700,0
20240723,182800,1378276090,2700,2700,2700,2700,0
20240723,182700,1378276090,2700,2700,2700,2700,7759
20240723,182600,1378276090,2700,2700,2700,2700,0
20240723,182500,1378276090,2700,2700,2700,2700,0
20240723,182400,1378276090,2700,2700,2700,2700,0
20240723,182300,1378276090,2700,2700,2700,2700,0
20240723,182200,1378276090,2700,2700,2700,2700,0
20240723,182100,1378276090,2700,2700,2700,2700,0
20240723,182000,1378276090,2700,2700,2700,2700,0
20240723,181900,1378276090,2700,2700,2700,2700,0
20240723,181800,1378276090,2700,2700,2700,2700,0
20240723,181700,1378276090,2700,2700,2700,2700,0
20240723,181600,1378276090,2700,2700,2700,2700,0
20240723,181500,1378276090,2700,2700,2700,2700,0
20240723,181400,1378276090,2700,2700,2700,2700,0
20240723,181300,1378276090,2700,2700,2700,2700,0
20240723,181200,1378276090,2700,2700,2700,2700,0
20240723,181100,1378276090,2700,2700,2700,2700,0
20240723,181000,1378276090,2700,2700,2700,2700,0
20240723,180900,1378276090,2700,2700,2700,2700,0
20240723,180800,1378276090,2700,2700,2700,2700,0
20240723,180700,1378276090,2700,2700,2700,2700,0
20240723,180600,1378276090,2700,2700,2700,2700,0
20240723,180500,1378276090,2700,2700,2700,2700,0
20240723,180400,1378276090,2700,2700,2700,2700,0
20240723,180300,1378276090,2700,2700,2700,2700,0
20240723,180200,1378276090,2700,2700,2700,2700,0
20240723,180100,1378276090,2700,2700,2700,2700,0
20240723,180000,1378276090,2700,2700,2700,2700,0
20240723,175900,1378276090,2700,2700,2700,2700,0
20240723,175800,1378276090,2700,2700,2700,2700,0
20240723,175700,1378276090,2700,2700,2700,2700,7759
20240723,175600,1378276090,2700,2700,2700,2700,0
20240723,175500,1378276090,2700,2700,2700,2700,0
20240723,175400,1378276090,2700,2700,2700,2700,0
20240723,175300,1378276090,2700,2700,2700,2700,0
20240723,175200,1378276090,2700,2700,2700,2700,0
20240723,175100,1378276090,2700,2700,2700,2700,0
20240723,175000,1378276090,2700,2700,2700,2700,0
20240723,174900,1378276090,2700,2700,2700,2700,0
20240723,174800,1378276090,2700,2700,2700,2700,0
20240723,174700,1378276090,2700,2700,2700,2700,0
20240723,174600,1378276090,2700,2700,2700,2700,0
20240723,174500,1378276090,2700,2700,2700,2700,0
20240723,174400,1378276090,2700,2700,2700,2700,0
20240723,174300,1378276090,2700,2700,2700,2700,0
20240723,174200,1378276090,2700,2700,2700,2700,0
20240723,174100,1378276090,2700,2700,2700,2700,0
20240723,174000,1378276090,2700,2700,2700,2700,0
20240723,173900,1378276090,2700,2700,2700,2700,0
20240723,173800,1378276090,2700,2700,2700,2700,0
20240723,173700,1378276090,2700,2700,2700,2700,0
20240723,173600,1378276090,2700,2700,2700,2700,0
20240723,173500,1378276090,2700,2700,2700,2700,0
20240723,173400,1378276090,2700,2700,2700,2700,0
20240723,173300,1378276090,2700,2700,2700,2700,0
20240723,173200,1378276090,2700,2700,2700,2700,0
20240723,173100,1378276090,2700,2700,2700,2700,0
20240723,173000,1378276090,2700,2700,2700,2700,0
20240723,172900,1378276090,2700,2700,2700,2700,0
20240723,172800,1378276090,2700,2700,2700,2700,0
20240723,172700,1378276090,2700,2700,2700,2700,7759
20240723,172600,1378276090,2700,2700,2700,2700,0
20240723,172500,1378276090,2700,2700,2700,2700,0
20240723,172400,1378276090,2700,2700,2700,2700,0
20240723,172300,1378276090,2700,2700,2700,2700,0
20240723,172200,1378276090,2700,2700,2700,2700,0
20240723,172100,1378276090,2700,2700,2700,2700,0
20240723,172000,1378276090,2700,2700,2700,2700,0
20240723,171900,1378276090,2700,2700,2700,2700,0
20240723,171800,1378276090,2700,2700,2700,2700,0
20240723,171700,1378276090,2700,2700,2700,2700,0
20240723,171600,1378276090,2700,2700,2700,2700,0
20240723,171500,1378276090,2700,2700,2700,2700,0
20240723,171400,1378276090,2700,2700,2700,2700,0
20240723,171300,1378276090,2700,2700,2700,2700,0
20240723,171200,1378276090,2700,2700,2700,2700,0
20240723,171100,1378276090,2700,2700,2700,2700,0
20240723,171000,1378276090,2700,2700,2700,2700,0
20240723,170900,1378276090,2700,2700,2700,2700,0
20240723,170800,1378276090,2700,2700,2700,2700,0
20240723,170700,1378276090,2700,2700,2700,2700,0
20240723,170600,1378276090,2700,2700,2700,2700,0
20240723,170500,1378276090,2700,2700,2700,2700,0
20240723,170400,1378276090,2700,2700,2700,2700,0
20240723,170300,1378276090,2700,2700,2700,2700,0
20240723,170200,1378276090,2700,2700,2700,2700,0
20240723,170100,1378276090,2700,2700,2700,2700,0
20240723,170000,1378276090,2700,2700,2700,2700,0
20240723,165900,1378276090,2700,2700,2700,2700,0
20240723,165800,1378276090,2700,2700,2700,2700,0
20240723,165700,1378276090,2700,2700,2700,2700,7759
20240723,165600,1378276090,2700,2700,2700,2700,0
20240723,165500,1378276090,2700,2700,2700,2700,0
20240723,165400,1378276090,2700,2700,2700,2700,0
20240723,165300,1378276090,2700,2700,2700,2700,0
20240723,165200,1378276090,2700,2700,2700,2700,0
20240723,165100,1378276090,2700,2700,2700,2700,0
20240723,165000,1378276090,2700,2700,2700,2700,0
20240723,164900,1378276090,2700,2700,2700,2700,0
20240723,164800,1378276090,2700,2700,2700,2700,0
20240723,164700,1378276090,2700,2700,2700,2700,0
20240723,164600,1378276090,2700,2700,2700,2700,0
20240723,164500,1378276090,2700,2700,2700,2700,0
20240723,164400,1378276090,2700,2700,2700,2700,0
20240723,164300,1378276090,2700,2700,2700,2700,0
20240723,164200,1378276090,2700,2700,2700,2700,0
20240723,164100,1378276090,2700,2700,2700,2700,0
20240723,164000,1378276090,2700,2700,2700,2700,0
20240723,163900,1378276090,2700,2700,2700,2700,0
20240723,163800,1378276090,2700,2700,2700,2700,0
20240723,163700,1378276090,2700,2700,2700,2700,0
20240723,163600,1378276090,2700,2700,2700,2700,0
20240723,163500,1378276090,2700,2700,2700,2700,0
20240723,163400,1378276090,2700,2700,2700,2700,0
20240723,163300,1378276090,2700,2700,2700,2700,0
20240723,163200,1378276090,2700,2700,2700,2700,0
20240723,163100,1378276090,2700,2700,2700,2700,0
20240723,163000,1378276090,2700,2700,2700,2700,0
20240723,162900,1378276090,2700,2700,2700,2700,0
20240723,162800,1378276090,2700,2700,2700,2700,0
20240723,162700,1378276090,2700,2700,2700,2700,7759
20240723,162600,1378276090,2700,2700,2700,2700,0
20240723,162500,1378276090,2700,2700,2700,2700,0
20240723,162400,1378276090,2700,2700,2700,2700,0
20240723,162300,1378276090,2700,2700,2700,2700,0
20240723,162200,1378276090,2700,2700,2700,2700,0
20240723,162100,1378276090,2700,2700,2700,2700,0
20240723,162000,1378276090,2700,2700,2700,2700,0
20240723,161900,1378276090,2700,2700,2700,2700,0
20240723,161800,1378276090,2700,2700,2700,2700,0
20240723,161700,1378276090,2700,2700,2700,2700,0
20240723,161600,1378276090,2700,2700,2700,2700,0
20240723,161500,1378276090,2700,2700,2700,2700,0
20240723,161400,1378276090,2700,2700,2700,2700,0
20240723,161300,1378276090,2700,2700,2700,2700,0
20240723,161200,1378276090,2700,2700,2700,2700,0
20240723,161100,1378276090,2700,2700,2700,2700,0
20240723,161000,1378276090,2700,2700,2700,2700,0
20240723,160900,1378276090,2700,2700,2700,2700,0
20240723,160800,1378276090,2700,2700,2700,2700,0
20240723,160700,1378276090,2700,2700,2700,2700,0
20240723,160600,1378276090,2700,2700,2700,2700,0
20240723,160500,1378276090,2700,2700,2700,2700,0
20240723,160400,1378276090,2700,2700,2700,2700,0
20240723,160300,1378276090,2700,2700,2700,2700,0
20240723,160200,1378276090,2700,2700,2700,2700,0
20240723,160100,1378276090,2700,2700,2700,2700,0
20240723,160000,1378276090,2700,2700,2700,2700,0
20240723,155900,1378276090,2700,2700,2700,2700,0
20240723,155800,1378276090,2700,2700,2700,2700,0
20240723,155700,1378276090,2700,2700,2700,2700,7759
20240723,155600,1378276090,2700,2700,2700,2700,0
20240723,155500,1378276090,2700,2700,2700,2700,0
20240723,155400,1378276090,2700,2700,2700,2700,0
20240723,155300,1378276090,2700,2700,2700,2700,0
20240723,155200,1378276090,2700,2700,2700,2700,0
20240723,155100,1378276090,2700,2700,2700,2700,0
20240723,155000,1378276090,2700,2700,2700,2700,0
20240723,154900,1378276090,2700,2700,2700,2700,0
20240723,154800,1378276090,2700,2700,2700,2700,0
20240723,154700,1378276090,2700,2700,2700,2700,0
20240723,154600,1378276090,2700,2700,2700,2700,0
20240723,154500,1378276090,2700,2700,2700,2700,0
20240723,154400,1378276090,2700,2700,2700,2700,0
20240723,154300,1378276090,2700,2700,2700,2700,0
20240723,154200,1378276090,2700,2700,2700,2700,0
20240723,154100,1378276090,2700,2700,2700,2700,0
20240723,154000,1378276090,2700,2700,2700,2700,0
20240723,153900,1378276090,2700,2700,2700,2700,0
20240723,153800,1378276090,2700,2700,2700,2700,0
20240723,153700,1378276090,2700,2700,2700,2700,0
20240723,153600,1378276090,2700,2700,2700,2700,0
20240723,153500,1378276090,2700,2700,2700,2700,0
20240723,153400,1378276090,2700,2700,2700,2700,0
20240723,153300,1378276090,2700,2700,2700,2700,0
20240723,153200,1378276090,2700,2700,2700,2700,0
20240723,153100,1378276090,2700,2700,2700,2700,0
20240723,153000,1378276090,2700,2700,2700,2700,7759
20240723,152900,1357326790,2690,2690,2690,2690,0
20240723,152800,1357326790,2690,2690,2690,2690,0
20240723,152700,1357326790,2690,2690,2690,2690,0
20240723,152600,1357326790,2690,2690,2690,2690,0
20240723,152500,1357326790,2690,2690,2690,2690,0
20240723,152400,1357326790,2690,2690,2690,2690,0
20240723,152300,1357326790,2690,2690,2690,2690,0
20240723,152200,1357326790,2690,2690,2690,2690,0
20240723,152100,1357326790,2690,2690,2690,2690,0
20240723,152000,1357326790,2690,2690,2690,2690,0
20240723,151900,1357326790,2690,2685,2690,2685,5283
20240723,151800,1343126140,2685,2685,2690,2685,5003
20240723,151700,1329693025,2690,2685,2690,2685,2271
20240723,151600,1323594855,2685,2690,2690,2685,105
20240723,151500,1323312910,2685,2685,2690,2685,2802
20240723,151400,1315789370,2685,2690,2690,2685,7
20240723,151300,1315770545,2685,2685,2690,2685,2322
20240723,151200,1309524375,2690,2690,2695,2685,525
20240723,151100,1308112125,2685,2685,2685,2685,1
20240723,151000,1308109440,2685,2685,2690,2685,753
20240723,150900,1306087380,2690,2690,2690,2685,1326
20240723,150800,1302521935,2685,2690,2695,2685,1018
20240723,150700,1299783465,2685,2690,2690,2685,1780
20240723,150600,1295001655,2690,2690,2695,2690,1603
20240723,150500,1290689540,2695,2690,2695,2690,802
20240723,150400,1288530655,2690,2695,2695,2690,3950
20240723,150300,1277904990,2695,2695,2700,2695,216
20240723,150200,1277322820,2700,2695,2700,2695,1867
20240723,150100,1272284550,2700,2695,2700,2695,139
20240723,150000,1271909445,2695,2695,2695,2695,301
20240723,145900,1271098250,2685,2695,2695,2685,404
20240723,145800,1270013450,2690,2690,2695,2685,3934
20240723,145700,1259439645,2695,2695,2695,2695,500
20240723,145600,1258092145,2695,2695,2700,2695,103
20240723,145500,1257814540,2695,2695,2695,2695,827
20240723,145400,1255585775,2695,2690,2695,2690,266
20240723,145300,1254868910,2690,2690,2695,2690,162
20240723,145200,1254432625,2690,2690,2690,2685,109
20240723,145100,1254139420,2685,2690,2690,2685,331
20240723,145000,1253249035,2690,2690,2690,2690,44
20240723,144900,1253130675,2690,2690,2690,2685,660
20240723,144800,1251355285,2690,2685,2690,2685,683
20240723,144700,1249520220,2685,2690,2690,2685,1813
20240723,144600,1244645305,2690,2690,2695,2690,76
20240723,144500,1244440495,2695,2695,2695,2690,140
20240723,144400,1244063200,2695,2695,2695,2695,62
20240723,144300,1243896110,2700,2695,2700,2690,116
20240723,144200,1243583535,2695,2695,2695,2695,2731
20240723,144100,1236223490,2700,2700,2700,2700,6
20240723,144000,1236207290,2700,2700,2700,2700,0
20240723,143900,1236207290,2700,2700,2700,2700,2
20240723,143800,1236201890,2700,2700,2700,2700,201
20240723,143700,1235659190,2690,2695,2695,2690,12
20240723,143600,1235626855,2695,2700,2700,2695,14
20240723,143500,1235589070,2700,2700,2700,2695,7
20240723,143400,1235570190,2700,2700,2700,2700,2
20240723,143300,1235564790,2690,2690,2690,2690,426
20240723,143200,1234418850,2690,2690,2690,2690,69
20240723,143100,1234233240,2695,2695,2695,2695,12
20240723,143000,1234200900,2695,2690,2700,2685,227
20240723,142900,1233591245,2685,2700,2700,2685,540
20240723,142800,1232141085,2690,2690,2700,2690,686
20240723,142700,1230291430,2690,2690,2690,2690,1
20240723,142600,1230288740,2690,2685,2690,2685,112
20240723,142500,1229987960,2690,2690,2690,2690,103
20240723,142400,1229710890,2690,2690,2690,2690,2
20240723,142300,1229705510,2690,2685,2690,2685,458
20240723,142200,1228473780,2690,2685,2690,2680,3040
20240723,142100,1220310590,2690,2690,2690,2690,537
20240723,142000,1218866060,2700,2700,2700,2700,385
20240723,141900,1217826560,2700,2700,2700,2700,198
20240723,141800,1217291960,2700,2700,2700,2700,0
20240723,141700,1217291960,2700,2700,2700,2700,185
20240723,141600,1216792460,2700,2690,2700,2690,223
20240723,141500,1216192560,2690,2685,2690,2680,202
20240723,141400,1215651170,2690,2690,2690,2690,12
20240723,141300,1215618890,2690,2690,2690,2690,56
20240723,141200,1215468250,2690,2690,2690,2690,250
20240723,141100,1214795750,2690,2690,2690,2690,25
20240723,141000,1214728500,2690,2690,2690,2690,0
20240723,140900,1214728500,2690,2680,2690,2675,2499
20240723,140800,1208036100,2685,2700,2700,2680,7273
20240723,140700,1188523795,2705,2705,2705,2705,499
20240723,140600,1187174000,2705,2700,2710,2700,334
20240723,140500,1186270505,2695,2695,2695,2695,1594
20240723,140400,1181974675,2695,2695,2695,2695,7
20240723,140300,1181955810,2690,2695,2695,2685,2514
20240723,140200,1175205495,2695,2690,2695,2685,1066
20240723,140100,1172338160,2690,2690,2690,2690,1926
20240723,140000,1167157220,2690,2695,2695,2690,1371
20240723,135900,1163469225,2695,2695,2695,2695,1160
20240723,135800,1160343025,2695,2690,2695,2690,3604
20240723,135700,1150630995,2695,2695,2695,2690,40
20240723,135600,1150523205,2695,2695,2695,2695,65
20240723,135500,1150348030,2695,2695,2695,2695,70
20240723,135400,1150159380,2695,2695,2695,2695,0
20240723,135300,1150159380,2695,2695,2695,2695,0
20240723,135200,1150159380,2695,2695,2695,2690,17
20240723,135100,1150113575,2695,2690,2695,2690,551
20240723,135000,1148629860,2695,2695,2695,2690,334
20240723,134900,1147731330,2695,2695,2695,2695,2
20240723,134800,1147725940,2695,2695,2695,2695,15
20240723,134700,1147685515,2690,2690,2690,2685,2277
20240723,134600,1141560725,2690,2690,2690,2690,21
20240723,134500,1141504235,2690,2690,2690,2685,403
20240723,134400,1140420170,2695,2695,2695,2690,33
20240723,134300,1140331340,2695,2695,2695,2695,734
20240723,134200,1138353210,2700,2700,2700,2700,0
20240723,134100,1138353210,2700,2700,2700,2700,5
20240723,134000,1138339710,2700,2700,2700,2700,34
20240723,133900,1138247910,2700,2695,2705,2685,1087
20240723,133800,1135324585,2695,2690,2695,2685,2536
20240723,133700,1128505525,2695,2705,2705,2695,218
20240723,133600,1127917900,2710,2700,2710,2690,1010
20240723,133500,1125196090,2710,2710,2710,2710,256
20240723,133400,1124502330,2710,2705,2710,2705,58
20240723,133300,1124345275,2705,2705,2705,2705,9
20240723,133200,1124320930,2705,2705,2705,2705,596
20240723,133100,1122708750,2710,2705,2710,2705,970
20240723,133000,1120084650,2700,2715,2715,2700,2003
20240723,132900,1114670185,2715,2715,2715,2715,30
20240723,132800,1114588735,2715,2715,2715,2715,1
20240723,132700,1114586020,2715,2715,2715,2715,1000
20240723,132600,1111871020,2715,2715,2715,2715,1
20240723,132500,1111868305,2715,2715,2715,2715,2
20240723,132400,1111862875,2710,2710,2710,2710,1096
20240723,132300,1108892715,2715,2715,2715,2715,1
20240723,132200,1108890000,2715,2710,2715,2710,201
20240723,132100,1108345285,2710,2710,2710,2710,737
20240723,132000,1106348015,2720,2720,2720,2720,1
20240723,131900,1106345295,2720,2720,2720,2720,0
20240723,131800,1106345295,2720,2720,2720,2720,0
20240723,131700,1106345295,2720,2720,2720,2720,1
20240723,131600,1106342575,2715,2720,2720,2715,15
20240723,131500,1106301825,2710,2720,2720,2710,183
20240723,131400,1105804615,2720,2720,2720,2720,0
20240723,131300,1105804615,2720,2715,2720,2715,154
20240723,131200,1105386445,2715,2715,2715,2715,1
20240723,131100,1105383730,2715,2715,2715,2715,5
20240723,131000,1105370155,2720,2720,2720,2720,0
20240723,130900,1105370155,2720,2705,2720,2705,1113
20240723,130800,1102349345,2705,2705,2705,2705,491
20240723,130700,1101021190,2705,2705,2705,2705,3
20240723,130600,1101013075,2700,2705,2705,2700,245
20240723,130500,1100351375,2705,2705,2705,2705,0
20240723,130400,1100351375,2705,2705,2705,2705,299
20240723,130300,1099542580,2705,2705,2705,2705,0
20240723,130200,1099542580,2705,2705,2705,2705,11
20240723,130100,1099512825,2715,2715,2715,2715,21
20240723,130000,1099455810,2700,2705,2705,2700,123
20240723,125900,1099123195,2705,2705,2705,2705,846
20240723,125800,1096834765,2715,2710,2715,2705,65
20240723,125700,1096658905,2705,2710,2710,2705,510
20240723,125600,1095279305,2710,2710,2710,2710,55
20240723,125500,1095130255,2710,2710,2710,2695,1063
20240723,125400,1092260005,2710,2700,2710,2700,601
20240723,125300,1090636295,2695,2700,2700,2695,833
20240723,125200,1088390855,2700,2705,2705,2700,295
20240723,125100,1087592990,2705,2705,2705,2705,599
20240723,125000,1085972695,2705,2705,2705,2705,448
20240723,124900,1084760855,2700,2700,2700,2695,302
20240723,124800,1083945460,2700,2700,2700,2700,510
20240723,124700,1082568460,2700,2700,2700,2700,104
20240723,124600,1082287660,2700,2705,2705,2700,8
20240723,124500,1082266045,2700,2705,2705,2695,235
20240723,124400,1081632270,2705,2700,2705,2700,1004
20240723,124300,1078921460,2700,2700,2700,2700,0
20240723,124200,1078921460,2700,2700,2700,2700,10
20240723,124100,1078894460,2700,2690,2700,2690,1423
20240723,124000,1075066580,2685,2685,2685,2685,107
20240723,123900,1074779285,2685,2685,2685,2685,157
20240723,123800,1074357740,2685,2690,2690,2685,533
20240723,123700,1072923985,2690,2695,2695,2690,636
20240723,123600,1071213130,2690,2695,2700,2690,801
20240723,123500,1069054420,2695,2695,2695,2695,29
20240723,123400,1068976265,2705,2695,2705,2695,9860
20240723,123300,1042403555,2695,2690,2695,2690,843
20240723,123200,1040134880,2690,2690,2690,2690,6
20240723,123100,1040118740,2685,2685,2685,2685,312
20240723,123000,1039281020,2680,2680,2680,2680,2453
20240723,122900,1032706980,2680,2680,2680,2675,2010
20240723,122800,1027329775,2680,2685,2685,2680,1741
20240723,122700,1022663345,2685,2675,2685,2675,2341
20240723,122600,1016392075,2680,2690,2690,2665,10367
20240723,122500,988663930,2695,2695,2695,2675,8047
20240723,122400,967093255,2690,2690,2690,2690,114
20240723,122300,966786595,2685,2690,2690,2685,43
20240723,122200,966671130,2690,2695,2695,2685,2507
20240723,122100,959936865,2695,2695,2695,2695,111
20240723,122000,959637720,2695,2690,2695,2690,1162
20240723,121900,956511480,2690,2690,2695,2690,2228
20240723,121800,950516810,2690,2695,2695,2690,300
20240723,121700,949708690,2695,2695,2695,2690,455
20240723,121600,948484215,2695,2690,2695,2690,1471
20240723,121500,944521920,2695,2695,2695,2695,1053
20240723,121400,941684085,2695,2695,2695,2690,434
20240723,121300,940514980,2695,2695,2695,2695,1137
20240723,121200,937450765,2695,2690,2695,2690,575
20240723,121100,935903975,2695,2700,2700,2695,3202
20240723,121000,927272665,2705,2705,2705,2705,2
20240723,120900,927267255,2700,2695,2700,2695,5265
20240723,120800,913055405,2690,2695,2695,2690,3426
20240723,120700,903832200,2700,2700,2700,2700,35
20240723,120600,903737700,2700,2720,2720,2700,5109
20240723,120500,889922545,2720,2710,2720,2710,62
20240723,120400,889754455,2715,2720,2720,2715,55
20240723,120300,889604905,2720,2720,2720,2720,2
20240723,120200,889599465,2720,2715,2720,2715,1102
20240723,120100,886607375,2710,2715,2715,2710,4
20240723,120000,886596520,2715,2710,2715,2710,612
20240723,115900,884934950,2710,2710,2715,2710,794
20240723,115800,882783205,2710,2710,2710,2705,91
20240723,115700,882536600,2715,2710,2715,2705,77
20240723,115600,882327930,2710,2705,2710,2705,905
20240723,115500,879879890,2705,2715,2715,2700,1029
20240723,115400,877094305,2710,2710,2715,2710,2023
20240723,115300,871604505,2705,2700,2715,2700,2575
20240723,115200,864630560,2700,2710,2710,2700,1864
20240723,115100,859579180,2715,2700,2715,2695,7015
20240723,115000,840624755,2695,2695,2695,2690,1526
20240723,114900,836519350,2695,2695,2695,2690,5642
20240723,114800,821332025,2695,2700,2705,2695,4825
20240723,114700,808328210,2700,2705,2705,2695,652
20240723,114600,806567740,2705,2700,2710,2700,176
20240723,114500,806091655,2700,2695,2705,2695,1848
20240723,114400,801111270,2695,2700,2710,2690,10655
20240723,114300,772419695,2700,2710,2710,2695,6891
20240723,114200,753836130,2695,2710,2715,2695,23034
20240723,114100,691609945,2705,2715,2720,2705,10542
20240723,114000,663062415,2715,2715,2715,2710,2096
20240723,113900,657371800,2720,2715,2720,2715,579
20240723,113800,655799715,2715,2720,2720,2715,584
20240723,113700,654212290,2720,2720,2720,2715,956
20240723,113600,651613175,2720,2735,2735,2720,4973
20240723,113500,638076780,2735,2735,2735,2725,39
20240723,113400,637970125,2735,2725,2735,2725,13
20240723,113300,637934590,2725,2730,2730,2725,2
20240723,113200,637929135,2725,2725,2735,2725,368
20240723,113100,636922675,2735,2735,2735,2735,316
20240723,113000,636058415,2735,2725,2735,2725,23
20240723,112900,635995730,2725,2725,2725,2725,7
20240723,112800,635976655,2725,2720,2725,2720,11
20240723,112700,635946695,2720,2725,2725,2720,1104
20240723,112600,632943550,2725,2725,2730,2720,208
20240723,112500,632377005,2725,2725,2735,2725,1015
20240723,112400,629611110,2725,2725,2725,2725,6
20240723,112300,629594760,2725,2720,2725,2720,378
20240723,112200,628565900,2720,2720,2720,2720,6
20240723,112100,628549580,2720,2730,2735,2720,520
20240723,112000,627133225,2735,2725,2735,2720,54
20240723,111900,626986270,2720,2730,2730,2720,3107
20240723,111800,618526475,2730,2740,2740,2730,1336
20240723,111700,614877100,2745,2730,2745,2730,396
20240723,111600,613795960,2730,2730,2730,2730,0
20240723,111500,613795960,2730,2725,2730,2725,424
20240723,111400,612640385,2725,2720,2730,2720,158
20240723,111300,612209800,2720,2725,2725,2720,4124
20240723,111200,600978100,2725,2730,2730,2725,151
20240723,111100,600566405,2730,2730,2730,2730,375
20240723,111000,599542655,2730,2735,2740,2730,1273
20240723,110900,596065505,2735,2735,2735,2735,252
20240723,110800,595376285,2745,2750,2750,2725,25165
20240723,110700,526728855,2750,2750,2750,2750,0
20240723,110600,526728855,2750,2750,2750,2750,0
20240723,110500,526728855,2750,2750,2750,2750,8
20240723,110400,526706855,2750,2740,2750,2740,154
20240723,110300,526283405,2740,2740,2740,2740,477
20240723,110200,524976425,2740,2740,2740,2740,551
20240723,110100,523466685,2740,2745,2750,2740,42
20240723,110000,523351565,2740,2745,2745,2740,2006
20240723,105900,517855110,2740,2745,2745,2740,300
20240723,105800,517033105,2750,2740,2750,2740,11
20240723,105700,517002955,2745,2750,2750,2745,12
20240723,105600,516970005,2745,2745,2745,2745,530
20240723,105500,515515155,2745,2740,2745,2740,115
20240723,105400,515199980,2740,2735,2740,2735,392
20240723,105300,514126400,2740,2740,2740,2740,1847
20240723,105200,509065620,2740,2735,2740,2735,514
20240723,105100,507659805,2740,2735,2740,2735,1013
20240723,105000,504889050,2740,2735,2740,2735,520
20240723,104900,503466750,2740,2740,2740,2740,100
20240723,104800,503192750,2740,2745,2745,2740,571
20240723,104700,501628205,2740,2745,2745,2740,1428
20240723,104600,497715455,2745,2745,2745,2745,303
20240723,104500,496883720,2745,2750,2750,2745,841
20240723,104400,494575075,2750,2740,2750,2740,2197
20240723,104300,488545295,2740,2750,2750,2740,2800
20240723,104200,480853295,2740,2740,2740,2740,16
20240723,104100,480809455,2745,2745,2745,2745,223
20240723,104000,480197320,2750,2750,2750,2750,15
20240723,103900,480156070,2750,2750,2750,2750,0
20240723,103800,480156070,2750,2745,2750,2745,418
20240723,103700,479008485,2745,2750,2750,2745,57
20240723,103600,478851745,2750,2750,2750,2750,7
20240723,103500,478832495,2745,2745,2745,2745,90
20240723,103400,478585445,2740,2745,2745,2740,1122
20240723,103300,475511065,2745,2745,2745,2745,340
20240723,103200,474577765,2745,2745,2745,2745,531
20240723,103100,473120170,2745,2745,2745,2745,1
20240723,103000,473117425,2750,2750,2750,2750,20
20240723,102900,473062425,2750,2755,2755,2750,104
20240723,102800,472775925,2755,2755,2755,2755,0
20240723,102700,472775925,2755,2750,2755,2750,101
20240723,102600,472498170,2755,2745,2755,2745,714
20240723,102500,470537230,2745,2745,2745,2745,1001
20240723,102400,467789485,2745,2740,2750,2735,2204
20240723,102300,461754070,2740,2750,2750,2740,1901
20240723,102200,456542405,2745,2745,2750,2745,321
20240723,102100,455661010,2745,2745,2745,2745,630
20240723,102000,453931660,2750,2750,2750,2745,272
20240723,101900,453183725,2755,2755,2755,2755,0
20240723,101800,453183725,2755,2755,2755,2750,5208
20240723,101700,438856060,2755,2755,2755,2755,10
20240723,101600,438828510,2765,2755,2765,2755,1297
20240723,101500,435249710,2760,2760,2760,2750,4
20240723,101400,435238690,2750,2755,2755,2750,26
20240723,101300,435167140,2760,2760,2760,2760,854
20240723,101200,432810100,2760,2755,2760,2755,953
20240723,101100,430184575,2755,2755,2755,2755,1364
20240723,101000,426426755,2760,2760,2760,2760,1
20240723,100900,426423995,2760,2755,2760,2755,572
20240723,100800,424848130,2755,2755,2755,2755,279
20240723,100700,424079485,2755,2755,2755,2755,87
20240723,100600,423839800,2755,2755,2755,2750,533
20240723,100500,422373625,2750,2755,2755,2750,1692
20240723,100400,417717825,2755,2755,2755,2755,510
20240723,100300,416312775,2755,2755,2755,2750,786
20240723,100200,414148720,2755,2755,2755,2750,230
20240723,100100,413515675,2755,2760,2760,2755,26
20240723,100000,413444035,2750,2750,2750,2750,8
20240723,095900,413422035,2750,2755,2755,2750,1605
20240723,095800,409008275,2760,2740,2760,2740,8024
20240723,095700,387022195,2745,2745,2745,2740,4598
20240723,095600,374406405,2750,2750,2750,2750,336
20240723,095500,373482405,2750,2765,2765,2750,1781
20240723,095400,368584105,2765,2755,2765,2750,1001
20240723,095300,365830735,2755,2755,2755,2755,1002
20240723,095200,363070225,2755,2755,2755,2755,67
20240723,095100,362885640,2755,2765,2765,2750,1084
20240723,095000,359899280,2765,2765,2765,2760,79
20240723,094900,359680895,2765,2760,2765,2755,2026
20240723,094800,354087330,2760,2760,2760,2760,300
20240723,094700,353259330,2760,2760,2760,2760,706
20240723,094600,351310770,2760,2760,2760,2760,1837
20240723,094500,346240650,2755,2755,2755,2750,913
20240723,094400,343726845,2755,2750,2755,2745,2504
20240723,094300,336840845,2755,2755,2755,2750,752
20240723,094200,334770015,2750,2755,2755,2750,1939
20240723,094100,329432270,2750,2750,2755,2750,653
20240723,094000,327634360,2750,2745,2750,2745,441
20240723,093900,326421720,2745,2750,2750,2745,599
20240723,093800,324775465,2755,2755,2755,2750,859
20240723,093700,322413185,2755,2755,2760,2755,1018
20240723,093600,319608580,2755,2745,2755,2745,1323
20240723,093500,315965765,2745,2745,2745,2745,1186
20240723,093400,312710195,2745,2750,2750,2745,1238
20240723,093300,309306600,2750,2745,2750,2745,424
20240723,093200,308142525,2745,2755,2755,2745,97
20240723,093100,307876160,2745,2750,2750,2745,1020
20240723,093000,305071660,2750,2750,2755,2745,310
20240723,092900,304219510,2755,2750,2755,2750,802
20240723,092800,302014000,2750,2750,2750,2745,711
20240723,092700,300061030,2740,2745,2745,2740,980
20240723,092600,297375730,2740,2750,2750,2735,5540
20240723,092500,282204765,2750,2745,2750,2740,4939
20240723,092400,268670300,2745,2750,2750,2740,726
20240723,092300,266675385,2740,2745,2745,2740,8679
20240723,092200,242875900,2745,2745,2745,2740,2789
20240723,092100,235227615,2745,2745,2745,2745,3529
20240723,092000,225540510,2745,2750,2750,2745,519
20240723,091900,224115600,2745,2760,2760,2745,7043
20240723,091800,204764650,2750,2755,2755,2750,1623
20240723,091700,200300700,2750,2755,2760,2750,3928
20240723,091600,189492020,2760,2755,2760,2755,1514
20240723,091500,185320900,2755,2755,2765,2755,1970
20240723,091400,179892550,2755,2765,2765,2755,5305
20240723,091300,165266470,2765,2765,2765,2760,516
20240723,091200,163842095,2765,2760,2765,2755,58
20240723,091100,163681760,2755,2765,2765,2755,1792
20240723,091000,158736000,2765,2760,2775,2760,1096
20240723,090900,155705815,2760,2760,2770,2760,6726
20240723,090800,137097685,2760,2760,2765,2760,1452
20240723,090700,133089165,2760,2760,2770,2760,3256
20240723,090600,124100270,2760,2760,2765,2760,2089
20240723,090500,118327235,2765,2765,2770,2760,4456
20240723,090400,106014310,2765,2775,2775,2760,2346
20240723,090300,99524155,2775,2770,2775,2760,7302
20240723,090200,79318715,2770,2780,2785,2765,3429
20240723,090100,69808100,2780,2770,2780,2765,5246
20240723,090000,55275635,2780,2780,2780,2720,19816