KissMeData/000430/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183100,21751349890,7570,7570,7570,7570,44887
20230724,183000,21751349890,7570,7570,7570,7570,0
20230724,182900,21751349890,7570,7570,7570,7570,0
20230724,182800,21751349890,7570,7570,7570,7570,0
20230724,182700,21751349890,7570,7570,7570,7570,0
20230724,182600,21751349890,7570,7570,7570,7570,0
20230724,182500,21751349890,7570,7570,7570,7570,0
20230724,182400,21751349890,7570,7570,7570,7570,0
20230724,182300,21751349890,7570,7570,7570,7570,0
20230724,182200,21751349890,7570,7570,7570,7570,0
20230724,182100,21751349890,7570,7570,7570,7570,0
20230724,182000,21751349890,7570,7570,7570,7570,0
20230724,181900,21751349890,7570,7570,7570,7570,0
20230724,181800,21751349890,7570,7570,7570,7570,0
20230724,181700,21751349890,7570,7570,7570,7570,0
20230724,181600,21751349890,7570,7570,7570,7570,0
20230724,181500,21751349890,7570,7570,7570,7570,0
20230724,181400,21751349890,7570,7570,7570,7570,0
20230724,181300,21751349890,7570,7570,7570,7570,0
20230724,181200,21751349890,7570,7570,7570,7570,0
20230724,181100,21751349890,7570,7570,7570,7570,0
20230724,181000,21751349890,7570,7570,7570,7570,0
20230724,180900,21751349890,7570,7570,7570,7570,0
20230724,180800,21751349890,7570,7570,7570,7570,0
20230724,180700,21751349890,7570,7570,7570,7570,0
20230724,180600,21751349890,7570,7570,7570,7570,0
20230724,180500,21751349890,7570,7570,7570,7570,0
20230724,180400,21751349890,7570,7570,7570,7570,0
20230724,180300,21751349890,7570,7570,7570,7570,0
20230724,180200,21751349890,7570,7570,7570,7570,0
20230724,180100,21751349890,7570,7570,7570,7570,44887
20230724,180000,21751349890,7570,7570,7570,7570,0
20230724,175900,21751349890,7570,7570,7570,7570,0
20230724,175800,21751349890,7570,7570,7570,7570,0
20230724,175700,21751349890,7570,7570,7570,7570,0
20230724,175600,21751349890,7570,7570,7570,7570,0
20230724,175500,21751349890,7570,7570,7570,7570,0
20230724,175400,21751349890,7570,7570,7570,7570,0
20230724,175300,21751349890,7570,7570,7570,7570,0
20230724,175200,21751349890,7570,7570,7570,7570,0
20230724,175100,21751349890,7570,7570,7570,7570,0
20230724,175000,21751349890,7570,7570,7570,7570,0
20230724,174900,21751349890,7570,7570,7570,7570,0
20230724,174800,21751349890,7570,7570,7570,7570,0
20230724,174700,21751349890,7570,7570,7570,7570,0
20230724,174600,21751349890,7570,7570,7570,7570,0
20230724,174500,21751349890,7570,7570,7570,7570,0
20230724,174400,21751349890,7570,7570,7570,7570,0
20230724,174300,21751349890,7570,7570,7570,7570,0
20230724,174200,21751349890,7570,7570,7570,7570,0
20230724,174100,21751349890,7570,7570,7570,7570,0
20230724,174000,21751349890,7570,7570,7570,7570,0
20230724,173900,21751349890,7570,7570,7570,7570,0
20230724,173800,21751349890,7570,7570,7570,7570,0
20230724,173700,21751349890,7570,7570,7570,7570,0
20230724,173600,21751349890,7570,7570,7570,7570,0
20230724,173500,21751349890,7570,7570,7570,7570,0
20230724,173400,21751349890,7570,7570,7570,7570,0
20230724,173300,21751349890,7570,7570,7570,7570,0
20230724,173200,21751349890,7570,7570,7570,7570,0
20230724,173100,21751349890,7570,7570,7570,7570,44887
20230724,173000,21751349890,7570,7570,7570,7570,0
20230724,172900,21751349890,7570,7570,7570,7570,0
20230724,172800,21751349890,7570,7570,7570,7570,0
20230724,172700,21751349890,7570,7570,7570,7570,0
20230724,172600,21751349890,7570,7570,7570,7570,0
20230724,172500,21751349890,7570,7570,7570,7570,0
20230724,172400,21751349890,7570,7570,7570,7570,0
20230724,172300,21751349890,7570,7570,7570,7570,0
20230724,172200,21751349890,7570,7570,7570,7570,0
20230724,172100,21751349890,7570,7570,7570,7570,0
20230724,172000,21751349890,7570,7570,7570,7570,0
20230724,171900,21751349890,7570,7570,7570,7570,0
20230724,171800,21751349890,7570,7570,7570,7570,0
20230724,171700,21751349890,7570,7570,7570,7570,0
20230724,171600,21751349890,7570,7570,7570,7570,0
20230724,171500,21751349890,7570,7570,7570,7570,0
20230724,171400,21751349890,7570,7570,7570,7570,0
20230724,171300,21751349890,7570,7570,7570,7570,0
20230724,171200,21751349890,7570,7570,7570,7570,0
20230724,171100,21751349890,7570,7570,7570,7570,0
20230724,171000,21751349890,7570,7570,7570,7570,0
20230724,170900,21751349890,7570,7570,7570,7570,0
20230724,170800,21751349890,7570,7570,7570,7570,0
20230724,170700,21751349890,7570,7570,7570,7570,0
20230724,170600,21751349890,7570,7570,7570,7570,0
20230724,170500,21751349890,7570,7570,7570,7570,0
20230724,170400,21751349890,7570,7570,7570,7570,0
20230724,170300,21751349890,7570,7570,7570,7570,0
20230724,170200,21751349890,7570,7570,7570,7570,0
20230724,170100,21751349890,7570,7570,7570,7570,44887
20230724,170000,21751349890,7570,7570,7570,7570,0
20230724,165900,21751349890,7570,7570,7570,7570,0
20230724,165800,21751349890,7570,7570,7570,7570,0
20230724,165700,21751349890,7570,7570,7570,7570,0
20230724,165600,21751349890,7570,7570,7570,7570,0
20230724,165500,21751349890,7570,7570,7570,7570,0
20230724,165400,21751349890,7570,7570,7570,7570,0
20230724,165300,21751349890,7570,7570,7570,7570,0
20230724,165200,21751349890,7570,7570,7570,7570,0
20230724,165100,21751349890,7570,7570,7570,7570,0
20230724,165000,21751349890,7570,7570,7570,7570,0
20230724,164900,21751349890,7570,7570,7570,7570,0
20230724,164800,21751349890,7570,7570,7570,7570,0
20230724,164700,21751349890,7570,7570,7570,7570,0
20230724,164600,21751349890,7570,7570,7570,7570,0
20230724,164500,21751349890,7570,7570,7570,7570,0
20230724,164400,21751349890,7570,7570,7570,7570,0
20230724,164300,21751349890,7570,7570,7570,7570,0
20230724,164200,21751349890,7570,7570,7570,7570,0
20230724,164100,21751349890,7570,7570,7570,7570,0
20230724,164000,21751349890,7570,7570,7570,7570,0
20230724,163900,21751349890,7570,7570,7570,7570,0
20230724,163800,21751349890,7570,7570,7570,7570,0
20230724,163700,21751349890,7570,7570,7570,7570,0
20230724,163600,21751349890,7570,7570,7570,7570,0
20230724,163500,21751349890,7570,7570,7570,7570,0
20230724,163400,21751349890,7570,7570,7570,7570,0
20230724,163300,21751349890,7570,7570,7570,7570,0
20230724,163200,21751349890,7570,7570,7570,7570,0
20230724,163100,21751349890,7570,7570,7570,7570,44887
20230724,163000,21751349890,7570,7570,7570,7570,0
20230724,162900,21751349890,7570,7570,7570,7570,0
20230724,162800,21751349890,7570,7570,7570,7570,0
20230724,162700,21751349890,7570,7570,7570,7570,0
20230724,162600,21751349890,7570,7570,7570,7570,0
20230724,162500,21751349890,7570,7570,7570,7570,0
20230724,162400,21751349890,7570,7570,7570,7570,0
20230724,162300,21751349890,7570,7570,7570,7570,0
20230724,162200,21751349890,7570,7570,7570,7570,0
20230724,162100,21751349890,7570,7570,7570,7570,0
20230724,162000,21751349890,7570,7570,7570,7570,0
20230724,161900,21751349890,7570,7570,7570,7570,0
20230724,161800,21751349890,7570,7570,7570,7570,0
20230724,161700,21751349890,7570,7570,7570,7570,0
20230724,161600,21751349890,7570,7570,7570,7570,0
20230724,161500,21751349890,7570,7570,7570,7570,0
20230724,161400,21751349890,7570,7570,7570,7570,0
20230724,161300,21751349890,7570,7570,7570,7570,0
20230724,161200,21751349890,7570,7570,7570,7570,0
20230724,161100,21751349890,7570,7570,7570,7570,0
20230724,161000,21751349890,7570,7570,7570,7570,0
20230724,160900,21751349890,7570,7570,7570,7570,0
20230724,160800,21751349890,7570,7570,7570,7570,0
20230724,160700,21751349890,7570,7570,7570,7570,0
20230724,160600,21751349890,7570,7570,7570,7570,0
20230724,160500,21751349890,7570,7570,7570,7570,0
20230724,160400,21751349890,7570,7570,7570,7570,0
20230724,160300,21751349890,7570,7570,7570,7570,0
20230724,160200,21751349890,7570,7570,7570,7570,0
20230724,160100,21751349890,7570,7570,7570,7570,44887
20230724,160000,21751349890,7570,7570,7570,7570,0
20230724,155900,21751349890,7570,7570,7570,7570,0
20230724,155800,21751349890,7570,7570,7570,7570,0
20230724,155700,21751349890,7570,7570,7570,7570,0
20230724,155600,21751349890,7570,7570,7570,7570,0
20230724,155500,21751349890,7570,7570,7570,7570,0
20230724,155400,21751349890,7570,7570,7570,7570,0
20230724,155300,21751349890,7570,7570,7570,7570,0
20230724,155200,21751349890,7570,7570,7570,7570,0
20230724,155100,21751349890,7570,7570,7570,7570,0
20230724,155000,21751349890,7570,7570,7570,7570,0
20230724,154900,21751349890,7570,7570,7570,7570,0
20230724,154800,21751349890,7570,7570,7570,7570,0
20230724,154700,21751349890,7570,7570,7570,7570,0
20230724,154600,21751349890,7570,7570,7570,7570,0
20230724,154500,21751349890,7570,7570,7570,7570,0
20230724,154400,21751349890,7570,7570,7570,7570,0
20230724,154300,21751349890,7570,7570,7570,7570,0
20230724,154200,21751349890,7570,7570,7570,7570,0
20230724,154100,21751349890,7570,7570,7570,7570,0
20230724,154000,21751349890,7570,7570,7570,7570,0
20230724,153900,21751349890,7570,7570,7570,7570,0
20230724,153800,21751349890,7570,7570,7570,7570,0
20230724,153700,21751349890,7570,7570,7570,7570,0
20230724,153600,21751349890,7570,7570,7570,7570,0
20230724,153500,21751349890,7570,7570,7570,7570,0
20230724,153400,21751349890,7570,7570,7570,7570,0
20230724,153300,21751349890,7570,7570,7570,7570,0
20230724,153200,21751349890,7570,7570,7570,7570,0
20230724,153100,21751349890,7570,7570,7570,7570,44887
20230724,153000,21751349890,7570,7570,7570,7570,44887
20230724,152900,21411555300,7590,7590,7590,7590,0
20230724,152800,21411555300,7590,7590,7590,7590,0
20230724,152700,21411555300,7590,7590,7590,7590,0
20230724,152600,21411555300,7590,7590,7590,7590,0
20230724,152500,21411555300,7590,7590,7590,7590,0
20230724,152400,21411555300,7590,7590,7590,7590,0
20230724,152300,21411555300,7590,7590,7590,7590,0
20230724,152200,21411555300,7590,7590,7590,7590,0
20230724,152100,21411555300,7590,7590,7590,7590,0
20230724,152000,21411555300,7590,7590,7590,7590,0
20230724,151900,21411555300,7590,7600,7620,7580,17264
20230724,151800,21280466710,7600,7620,7630,7590,4969
20230724,151700,21242673380,7620,7620,7620,7590,8497
20230724,151600,21178045000,7620,7630,7630,7610,1646
20230724,151500,21165499030,7630,7630,7630,7610,10328
20230724,151400,21086807390,7630,7630,7630,7620,3971
20230724,151300,21056510830,7620,7640,7640,7620,7787
20230724,151200,20997104460,7630,7630,7640,7620,6103
20230724,151100,20950540110,7640,7640,7640,7640,784
20230724,151000,20944550350,7640,7640,7640,7630,11450
20230724,150900,20857151580,7640,7640,7650,7630,15024
20230724,150800,20742368650,7640,7640,7650,7630,6036
20230724,150700,20696296380,7640,7650,7650,7630,5010
20230724,150600,20658013230,7640,7650,7650,7640,3633
20230724,150500,20630249040,7650,7630,7650,7630,5893
20230724,150400,20585230310,7620,7630,7630,7610,2952
20230724,150300,20562714680,7620,7610,7630,7610,3677
20230724,150200,20534698860,7610,7590,7610,7580,6916
20230724,150100,20482138930,7590,7590,7590,7580,879
20230724,150000,20475467550,7590,7590,7600,7590,3627
20230724,145900,20447937620,7590,7600,7600,7590,3005
20230724,145800,20425117490,7600,7590,7600,7590,2500
20230724,145700,20406141140,7590,7600,7600,7590,1386
20230724,145600,20395619300,7600,7600,7600,7590,1803
20230724,145500,20381918950,7600,7610,7610,7590,687
20230724,145400,20376699240,7610,7600,7610,7590,3139
20230724,145300,20352841720,7600,7590,7600,7590,3044
20230724,145200,20329732010,7580,7570,7590,7570,15881
20230724,145100,20209465800,7570,7590,7590,7570,1561
20230724,145000,20197633580,7600,7610,7610,7590,5715
20230724,144900,20154184480,7610,7620,7620,7610,3406
20230724,144800,20128252180,7620,7620,7620,7610,2153
20230724,144700,20111848320,7630,7620,7630,7620,3681
20230724,144600,20083789090,7630,7630,7630,7610,2706
20230724,144500,20063163420,7630,7630,7630,7620,13680
20230724,144400,19958857550,7630,7640,7640,7630,1573
20230724,144300,19946841620,7640,7640,7650,7640,1546
20230724,144200,19935030130,7640,7640,7640,7630,1844
20230724,144100,19920942040,7640,7650,7650,7640,1033
20230724,144000,19913047710,7640,7640,7650,7640,2856
20230724,143900,19891226720,7640,7640,7640,7630,1984
20230724,143800,19876075970,7640,7650,7660,7640,780
20230724,143700,19870109740,7650,7630,7660,7630,10920
20230724,143600,19786659210,7630,7620,7630,7620,10002
20230724,143500,19710373270,7620,7620,7630,7620,2724
20230724,143400,19689615990,7630,7630,7630,7620,2034
20230724,143300,19674096580,7640,7630,7640,7630,534
20230724,143200,19670020640,7640,7640,7640,7630,1619
20230724,143100,19657652410,7640,7630,7640,7620,9216
20230724,143000,19587337040,7630,7610,7640,7610,12294
20230724,142900,19493543780,7610,7610,7610,7600,2824
20230724,142800,19472068670,7610,7610,7610,7600,4544
20230724,142700,19437524830,7610,7620,7620,7610,3232
20230724,142600,19412927030,7620,7610,7620,7610,539
20230724,142500,19408820160,7620,7620,7620,7620,1281
20230724,142400,19399058940,7620,7620,7630,7610,1855
20230724,142300,19384922540,7620,7620,7630,7600,2025
20230724,142200,19369506590,7620,7600,7620,7600,4995
20230724,142100,19331462060,7600,7590,7600,7590,1124
20230724,142000,19322919860,7590,7580,7590,7580,220
20230724,141900,19321251970,7570,7610,7610,7570,3938
20230724,141800,19291373950,7610,7600,7610,7590,5253
20230724,141700,19251419640,7590,7590,7600,7590,2121
20230724,141600,19235321150,7590,7580,7590,7580,1134
20230724,141500,19226714770,7580,7570,7580,7570,605
20230724,141400,19222132230,7580,7570,7580,7570,1200
20230724,141300,19213037780,7570,7580,7580,7570,2567
20230724,141200,19193580540,7560,7550,7570,7550,3456
20230724,141100,19167433350,7560,7560,7570,7560,1262
20230724,141000,19157890430,7570,7570,7570,7560,1240
20230724,140900,19148507560,7570,7570,7570,7570,880
20230724,140800,19141845960,7560,7550,7570,7550,970
20230724,140700,19134513330,7550,7540,7550,7520,6090
20230724,140600,19088581560,7540,7540,7540,7510,4799
20230724,140500,19052531720,7520,7540,7540,7520,2545
20230724,140400,19033362590,7540,7520,7540,7510,761
20230724,140300,19027635270,7510,7510,7530,7500,3170
20230724,140200,19003812800,7530,7530,7530,7490,9552
20230724,140100,18932104050,7540,7550,7550,7540,1444
20230724,140000,18921213000,7550,7550,7570,7540,4137
20230724,135900,18890004830,7550,7570,7570,7550,922
20230724,135800,18883038280,7570,7550,7570,7550,1947
20230724,135700,18868329740,7560,7560,7560,7550,107
20230724,135600,18867521810,7560,7560,7560,7550,5381
20230724,135500,18826893310,7560,7560,7570,7550,3217
20230724,135400,18802570390,7560,7600,7600,7560,3493
20230724,135300,18776093740,7590,7610,7610,7590,283
20230724,135200,18773940890,7610,7600,7610,7580,2333
20230724,135100,18756212360,7600,7610,7610,7590,1264
20230724,135000,18746604260,7610,7600,7620,7600,10749
20230724,134900,18664810960,7610,7570,7610,7550,9381
20230724,134800,18593580560,7560,7560,7570,7560,237
20230724,134700,18591788600,7580,7570,7580,7570,825
20230724,134600,18585543270,7550,7560,7580,7550,3486
20230724,134500,18559196630,7560,7590,7600,7560,10276
20230724,134400,18481185040,7590,7560,7590,7560,4952
20230724,134300,18443639920,7570,7520,7570,7510,2400
20230724,134200,18425569070,7520,7500,7580,7490,4195
20230724,134100,18393987250,7520,7500,7520,7480,3547
20230724,134000,18367404640,7500,7510,7510,7480,4917
20230724,133900,18330538580,7510,7510,7520,7500,416
20230724,133800,18327413370,7510,7470,7510,7460,3284
20230724,133700,18302865750,7470,7470,7490,7450,8483
20230724,133600,18239559890,7460,7480,7490,7450,7739
20230724,133500,18181784440,7490,7490,7490,7480,1966
20230724,133400,18167064100,7490,7480,7490,7480,1081
20230724,133300,18158976060,7470,7500,7510,7470,1972
20230724,133200,18144213300,7500,7490,7510,7470,6850
20230724,133100,18092930260,7480,7510,7510,7480,4456
20230724,133000,18059531460,7510,7530,7540,7510,2021
20230724,132900,18044326860,7530,7520,7530,7510,1912
20230724,132800,18029963900,7520,7530,7530,7510,4666
20230724,132700,17994904520,7520,7490,7520,7470,16942
20230724,132600,17868134350,7490,7520,7530,7490,16514
20230724,132500,17744210830,7520,7540,7550,7520,5902
20230724,132400,17699771410,7530,7530,7540,7530,5456
20230724,132300,17658643370,7530,7560,7560,7530,11319
20230724,132200,17573289350,7560,7580,7580,7560,3748
20230724,132100,17544916770,7580,7600,7600,7580,6948
20230724,132000,17492218500,7590,7600,7600,7590,1170
20230724,131900,17483327410,7590,7600,7600,7590,905
20230724,131800,17476457450,7590,7590,7600,7590,1000
20230724,131700,17468867280,7580,7580,7590,7580,1974
20230724,131600,17453897220,7580,7590,7590,7570,3214
20230724,131500,17429543260,7590,7590,7600,7590,1338
20230724,131400,17419379530,7590,7590,7600,7590,660
20230724,131300,17414369130,7590,7580,7590,7580,1401
20230724,131200,17403736440,7580,7590,7590,7580,2119
20230724,131100,17387661170,7600,7590,7600,7580,243
20230724,131000,17385816740,7590,7590,7590,7580,862
20230724,130900,17379274190,7590,7550,7600,7550,992
20230724,130800,17371743120,7550,7560,7560,7550,6784
20230724,130700,17320499350,7560,7580,7580,7550,11621
20230724,130600,17232650570,7580,7570,7590,7560,2700
20230724,130500,17212211670,7570,7590,7590,7570,9580
20230724,130400,17139645530,7600,7600,7610,7590,4480
20230724,130300,17105597530,7600,7620,7620,7600,7701
20230724,130200,17047003810,7620,7620,7630,7620,1858
20230724,130100,17032845840,7620,7630,7630,7620,983
20230724,130000,17025355040,7630,7630,7630,7620,884
20230724,125900,17018610350,7620,7630,7630,7620,2584
20230724,125800,16998907520,7630,7650,7650,7630,5348
20230724,125700,16958078650,7650,7670,7670,7650,5490
20230724,125600,16916045240,7670,7670,7680,7670,3892
20230724,125500,16886166630,7670,7670,7680,7660,3008
20230724,125400,16863096630,7670,7650,7670,7650,5483
20230724,125300,16821080970,7660,7640,7660,7630,6069
20230724,125200,16774663140,7640,7610,7640,7610,1975
20230724,125100,16759605810,7610,7610,7610,7600,475
20230724,125000,16755995560,7600,7610,7610,7600,2261
20230724,124900,16738804020,7600,7610,7620,7600,4556
20230724,124800,16704133690,7610,7610,7610,7610,105
20230724,124700,16703334640,7600,7610,7610,7580,777
20230724,124600,16697427920,7580,7590,7610,7580,5751
20230724,124500,16653764820,7590,7590,7610,7590,1609
20230724,124400,16641545950,7590,7620,7630,7560,25471
20230724,124300,16448204240,7620,7610,7630,7600,7083
20230724,124200,16394205430,7610,7660,7660,7600,9544
20230724,124100,16321323450,7650,7670,7680,7650,8731
20230724,124000,16254468210,7670,7680,7680,7670,1904
20230724,123900,16239863320,7680,7670,7680,7660,2169
20230724,123800,16223217760,7670,7680,7680,7650,4737
20230724,123700,16186905860,7680,7690,7690,7670,6529
20230724,123600,16136807280,7690,7650,7690,7650,3874
20230724,123500,16107121470,7650,7680,7700,7650,24539
20230724,123400,15918670120,7670,7700,7710,7670,14974
20230724,123300,15803392190,7700,7680,7700,7680,4646
20230724,123200,15767665140,7680,7680,7690,7670,3404
20230724,123100,15741530070,7680,7650,7680,7630,9156
20230724,123000,15671452250,7660,7680,7680,7660,7051
20230724,122900,15617364760,7680,7690,7690,7680,4905
20230724,122800,15579673430,7690,7700,7700,7690,4032
20230724,122700,15548650830,7700,7690,7710,7690,15471
20230724,122600,15429549440,7680,7690,7700,7680,4710
20230724,122500,15393332500,7690,7660,7700,7660,8338
20230724,122400,15329253320,7660,7650,7660,7640,6214
20230724,122300,15281715240,7650,7630,7660,7620,10364
20230724,122200,15202573360,7630,7670,7670,7630,8210
20230724,122100,15139886930,7650,7650,7670,7640,4403
20230724,122000,15106169160,7630,7640,7660,7630,6594
20230724,121900,15055789350,7630,7660,7670,7630,9561
20230724,121800,14982750180,7650,7660,7670,7640,6466
20230724,121700,14933228480,7670,7670,7680,7660,6144
20230724,121600,14886128230,7680,7660,7690,7660,3131
20230724,121500,14862086640,7640,7690,7700,7640,16426
20230724,121400,14736137930,7690,7670,7700,7670,10031
20230724,121300,14659050570,7680,7670,7680,7660,8023
20230724,121200,14597508320,7660,7600,7670,7600,10168
20230724,121100,14519910740,7610,7620,7630,7600,9523
20230724,121000,14447445860,7630,7640,7650,7580,21431
20230724,120900,14284539050,7650,7660,7750,7650,68628
20230724,120800,13756951540,7660,7590,7670,7580,44870
20230724,120700,13415493080,7590,7600,7600,7580,9709
20230724,120600,13341792540,7600,7570,7600,7560,9846
20230724,120500,13267110810,7560,7590,7590,7560,8258
20230724,120400,13204617550,7580,7570,7590,7570,4926
20230724,120300,13167270780,7580,7600,7600,7570,12914
20230724,120200,13069304050,7600,7570,7600,7570,17577
20230724,120100,12935949980,7570,7570,7580,7560,5830
20230724,120000,12891827840,7560,7580,7580,7540,23309
20230724,115900,12715680630,7580,7570,7590,7550,26727
20230724,115800,12513199050,7570,7540,7570,7530,9286
20230724,115700,12443123640,7550,7520,7580,7520,20886
20230724,115600,12285484660,7520,7500,7520,7490,18003
20230724,115500,12150425780,7500,7450,7500,7450,26062
20230724,115400,11955661720,7440,7450,7450,7430,1077
20230724,115300,11947640760,7450,7420,7450,7420,6957
20230724,115200,11895868910,7420,7410,7420,7410,1093
20230724,115100,11887763470,7420,7430,7430,7400,4732
20230724,115000,11852658180,7430,7430,7430,7430,3615
20230724,114900,11825798730,7430,7430,7440,7420,4127
20230724,114800,11795128530,7430,7430,7430,7420,3840
20230724,114700,11766630580,7420,7420,7430,7400,5967
20230724,114600,11722352490,7420,7380,7420,7380,11753
20230724,114500,11635430590,7380,7360,7390,7360,619
20230724,114400,11630861390,7390,7380,7390,7350,10333
20230724,114300,11554719990,7380,7380,7390,7380,5987
20230724,114200,11510491630,7380,7390,7390,7380,589
20230724,114100,11506144770,7370,7370,7380,7370,4530
20230724,114000,11472727940,7370,7360,7370,7360,2863
20230724,113900,11451648440,7360,7360,7370,7350,3712
20230724,113800,11424324830,7360,7360,7360,7350,2470
20230724,113700,11406163850,7350,7360,7360,7350,1762
20230724,113600,11393209140,7370,7390,7390,7360,8000
20230724,113500,11334222930,7390,7400,7400,7380,2766
20230724,113400,11313777830,7400,7390,7400,7380,2156
20230724,113300,11297847030,7390,7380,7390,7370,1628
20230724,113200,11285832350,7380,7370,7380,7370,3523
20230724,113100,11259844750,7370,7370,7380,7360,1896
20230724,113000,11245874780,7360,7370,7370,7360,1123
20230724,112900,11237598610,7370,7370,7380,7370,2583
20230724,112800,11218560520,7360,7370,7370,7360,682
20230724,112700,11213536630,7370,7360,7370,7360,1519
20230724,112600,11202354890,7350,7340,7350,7340,2189
20230724,112500,11186276620,7340,7320,7350,7310,18284
20230724,112400,11052400100,7310,7350,7350,7310,8052
20230724,112300,10993409820,7330,7350,7350,7330,3904
20230724,112200,10964761100,7340,7340,7360,7330,3147
20230724,112100,10941667410,7350,7330,7350,7330,2635
20230724,112000,10922332790,7330,7340,7340,7320,4711
20230724,111900,10887802190,7340,7340,7350,7340,2664
20230724,111800,10868247850,7340,7360,7360,7340,3556
20230724,111700,10842132880,7360,7360,7360,7350,1497
20230724,111600,10831129160,7340,7390,7390,7340,12625
20230724,111500,10738167390,7390,7400,7410,7390,2656
20230724,111400,10718533120,7400,7400,7410,7380,2931
20230724,111300,10696853640,7400,7400,7400,7380,4030
20230724,111200,10667062810,7390,7390,7400,7390,3330
20230724,111100,10642431580,7390,7380,7390,7370,1881
20230724,111000,10628553900,7370,7410,7410,7370,7501
20230724,110900,10573119910,7400,7400,7420,7390,1927
20230724,110800,10558852180,7400,7400,7410,7390,4395
20230724,110700,10526318390,7400,7400,7410,7400,6414
20230724,110600,10478851960,7410,7370,7420,7360,15389
20230724,110500,10364966390,7370,7320,7380,7310,23042
20230724,110400,10195535980,7320,7240,7330,7240,15451
20230724,110300,10082969710,7240,7260,7270,7240,8346
20230724,110200,10022440750,7260,7250,7260,7250,5408
20230724,110100,9983195340,7250,7260,7260,7250,3707
20230724,110000,9956314880,7260,7260,7260,7250,957
20230724,105900,9949372400,7260,7260,7270,7260,1589
20230724,105800,9937835870,7270,7270,7270,7260,1413
20230724,105700,9927567940,7270,7270,7280,7260,2115
20230724,105600,9912191690,7280,7280,7280,7270,573
20230724,105500,9908021630,7270,7270,7280,7260,2104
20230724,105400,9892728500,7270,7280,7280,7260,1614
20230724,105300,9880990940,7250,7270,7280,7250,5205
20230724,105200,9843216500,7270,7260,7290,7260,3012
20230724,105100,9821332030,7260,7290,7290,7260,3277
20230724,105000,9797500960,7290,7280,7290,7270,2646
20230724,104900,9778222230,7290,7280,7290,7280,766
20230724,104800,9772645250,7270,7270,7290,7270,4284
20230724,104700,9741474110,7270,7280,7280,7270,3347
20230724,104600,9717125520,7280,7290,7290,7280,3190
20230724,104500,9693898920,7280,7290,7300,7280,2161
20230724,104400,9678139040,7290,7290,7300,7280,4100
20230724,104300,9648258360,7290,7290,7300,7290,3499
20230724,104200,9622750150,7290,7290,7300,7290,1429
20230724,104100,9612328760,7290,7290,7300,7290,3314
20230724,104000,9588164810,7300,7290,7300,7290,2471
20230724,103900,9570142600,7290,7280,7300,7280,1275
20230724,103800,9560852080,7280,7280,7290,7280,3275
20230724,103700,9537004910,7280,7280,7280,7270,1808
20230724,103600,9523854310,7270,7290,7290,7270,1597
20230724,103500,9512223650,7300,7290,7300,7280,2867
20230724,103400,9491333700,7290,7250,7290,7250,4315
20230724,103300,9459937200,7250,7280,7280,7250,9722
20230724,103200,9389379310,7280,7270,7280,7270,1660
20230724,103100,9377309370,7270,7260,7270,7250,5060
20230724,103000,9340529180,7250,7260,7270,7250,1973
20230724,102900,9326209400,7260,7260,7270,7250,2446
20230724,102800,9308465360,7260,7260,7260,7250,1170
20230724,102700,9299975870,7260,7260,7260,7250,3827
20230724,102600,9272217720,7250,7230,7260,7230,2076
20230724,102500,9257199640,7240,7230,7240,7220,6144
20230724,102400,9212779160,7230,7220,7230,7220,4852
20230724,102300,9177729630,7230,7240,7240,7210,10563
20230724,102200,9101451650,7220,7230,7240,7220,6483
20230724,102100,9054588390,7220,7240,7250,7220,25055
20230724,102000,8873325120,7240,7270,7280,7240,25496
20230724,101900,8688386690,7270,7330,7330,7270,18161
20230724,101800,8556088060,7310,7290,7330,7290,3588
20230724,101700,8529873890,7300,7340,7360,7300,16651
20230724,101600,8408142740,7330,7320,7340,7320,3967
20230724,101500,8379066330,7320,7330,7330,7320,2800
20230724,101400,8358547880,7330,7330,7340,7320,3990
20230724,101300,8329305320,7340,7340,7340,7330,4001
20230724,101200,8299950220,7340,7330,7350,7320,2177
20230724,101100,8283990860,7330,7320,7340,7310,4439
20230724,101000,8251493290,7310,7340,7340,7310,10771
20230724,100900,8172723570,7340,7320,7350,7310,7428
20230724,100800,8118328800,7320,7320,7340,7320,3049
20230724,100700,8096004100,7320,7320,7350,7310,5782
20230724,100600,8053661830,7320,7340,7340,7310,3145
20230724,100500,8030631260,7340,7310,7340,7310,2207
20230724,100400,8014461730,7320,7320,7330,7300,8323
20230724,100300,7953595150,7310,7370,7370,7310,8841
20230724,100200,7888698680,7360,7370,7370,7360,1826
20230724,100100,7875258870,7370,7390,7400,7370,6475
20230724,100000,7827503410,7390,7390,7400,7380,1686
20230724,095900,7815046440,7390,7380,7390,7370,2684
20230724,095800,7795244620,7370,7370,7380,7370,1753
20230724,095700,7782321040,7380,7410,7410,7370,10928
20230724,095600,7701505410,7410,7410,7420,7400,1981
20230724,095500,7686824860,7410,7370,7410,7370,3784
20230724,095400,7658847870,7380,7310,7380,7300,15840
20230724,095300,7542268060,7310,7330,7330,7280,15577
20230724,095200,7428459800,7330,7340,7340,7320,1610
20230724,095100,7416664590,7320,7350,7360,7320,9236
20230724,095000,7348871630,7350,7350,7360,7340,4654
20230724,094900,7314670150,7350,7350,7360,7350,3018
20230724,094800,7292484320,7340,7330,7340,7310,2909
20230724,094700,7271162270,7320,7280,7330,7260,19625
20230724,094600,7128061300,7280,7280,7280,7250,10430
20230724,094500,7052315280,7290,7300,7300,7250,18120
20230724,094400,6920519400,7300,7310,7330,7300,18641
20230724,094300,6784355600,7310,7320,7330,7300,7493
20230724,094200,6729583620,7320,7320,7330,7310,12076
20230724,094100,6641223550,7320,7310,7330,7300,4845
20230724,094000,6605790740,7320,7340,7340,7310,8002
20230724,093900,6547189410,7340,7370,7380,7320,18154
20230724,093800,6413763650,7380,7370,7380,7370,2229
20230724,093700,6397331010,7370,7380,7380,7370,1666
20230724,093600,6385048630,7370,7390,7390,7370,3762
20230724,093500,6357311240,7390,7390,7390,7370,4506
20230724,093400,6324056570,7380,7400,7410,7380,4086
20230724,093300,6293849400,7400,7460,7470,7400,25808
20230724,093200,6101833500,7460,7430,7480,7430,5240
20230724,093100,6062743120,7440,7370,7440,7370,9484
20230724,093000,5992637260,7370,7300,7390,7290,26551
20230724,092900,5797955470,7300,7320,7320,7290,11719
20230724,092800,5712457640,7300,7320,7330,7290,24743
20230724,092700,5531642000,7320,7350,7370,7320,20715
20230724,092600,5379577470,7360,7380,7390,7350,20324
20230724,092500,5229934210,7380,7380,7400,7370,7785
20230724,092400,5172457660,7390,7380,7390,7370,2845
20230724,092300,5151459490,7380,7370,7400,7360,6050
20230724,092200,5106848990,7380,7440,7440,7380,7939
20230724,092100,5048125850,7410,7360,7420,7350,16997
20230724,092000,4922711260,7360,7420,7420,7350,16152
20230724,091900,4803562170,7410,7430,7440,7410,10512
20230724,091800,4725494750,7430,7440,7480,7420,16303
20230724,091700,4604019510,7440,7370,7460,7350,25015
20230724,091600,4418586190,7370,7350,7430,7330,40832
20230724,091500,4116987680,7340,7510,7520,7210,79935
20230724,091400,3527787670,7510,7560,7560,7490,31772
20230724,091300,3288558040,7560,7550,7570,7540,7985
20230724,091200,3228263940,7540,7510,7570,7500,17332
20230724,091100,3097565710,7500,7540,7540,7480,39659
20230724,091000,2799949170,7530,7580,7590,7530,14066
20230724,090900,2693726160,7580,7590,7600,7510,23459
20230724,090800,2516323380,7590,7610,7610,7590,13079
20230724,090700,2416944800,7610,7630,7640,7610,18823
20230724,090600,2273473550,7640,7680,7690,7630,14470
20230724,090500,2162767380,7680,7650,7730,7650,15170
20230724,090400,2045932210,7650,7660,7660,7600,58885
20230724,090300,1596264210,7690,7690,7760,7660,24140
20230724,090200,1410608750,7690,7680,7690,7670,12583
20230724,090100,1313999480,7680,7800,7820,7680,63011
20230724,090000,825808000,7800,7850,7850,7770,104726