KissMeData/042000/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191300,4860260940,12570,12570,12570,12570,7251
20230724,191200,4860260940,12570,12570,12570,12570,0
20230724,191100,4860260940,12570,12570,12570,12570,0
20230724,191000,4860260940,12570,12570,12570,12570,0
20230724,190900,4860260940,12570,12570,12570,12570,0
20230724,190800,4860260940,12570,12570,12570,12570,0
20230724,190700,4860260940,12570,12570,12570,12570,0
20230724,190600,4860260940,12570,12570,12570,12570,0
20230724,190500,4860260940,12570,12570,12570,12570,0
20230724,190400,4860260940,12570,12570,12570,12570,0
20230724,190300,4860260940,12570,12570,12570,12570,0
20230724,190200,4860260940,12570,12570,12570,12570,0
20230724,190100,4860260940,12570,12570,12570,12570,0
20230724,190000,4860260940,12570,12570,12570,12570,0
20230724,185900,4860260940,12570,12570,12570,12570,0
20230724,185800,4860260940,12570,12570,12570,12570,0
20230724,185700,4860260940,12570,12570,12570,12570,0
20230724,185600,4860260940,12570,12570,12570,12570,0
20230724,185500,4860260940,12570,12570,12570,12570,0
20230724,185400,4860260940,12570,12570,12570,12570,0
20230724,185300,4860260940,12570,12570,12570,12570,0
20230724,185200,4860260940,12570,12570,12570,12570,0
20230724,185100,4860260940,12570,12570,12570,12570,0
20230724,185000,4860260940,12570,12570,12570,12570,0
20230724,184900,4860260940,12570,12570,12570,12570,0
20230724,184800,4860260940,12570,12570,12570,12570,0
20230724,184700,4860260940,12570,12570,12570,12570,0
20230724,184600,4860260940,12570,12570,12570,12570,0
20230724,184500,4860260940,12570,12570,12570,12570,0
20230724,184400,4860260940,12570,12570,12570,12570,0
20230724,184300,4860260940,12570,12570,12570,12570,7251
20230724,184200,4860260940,12570,12570,12570,12570,0
20230724,184100,4860260940,12570,12570,12570,12570,0
20230724,184000,4860260940,12570,12570,12570,12570,0
20230724,183900,4860260940,12570,12570,12570,12570,0
20230724,183800,4860260940,12570,12570,12570,12570,0
20230724,183700,4860260940,12570,12570,12570,12570,0
20230724,183600,4860260940,12570,12570,12570,12570,0
20230724,183500,4860260940,12570,12570,12570,12570,0
20230724,183400,4860260940,12570,12570,12570,12570,0
20230724,183300,4860260940,12570,12570,12570,12570,0
20230724,183200,4860260940,12570,12570,12570,12570,0
20230724,183100,4860260940,12570,12570,12570,12570,0
20230724,183000,4860260940,12570,12570,12570,12570,0
20230724,182900,4860260940,12570,12570,12570,12570,0
20230724,182800,4860260940,12570,12570,12570,12570,0
20230724,182700,4860260940,12570,12570,12570,12570,0
20230724,182600,4860260940,12570,12570,12570,12570,0
20230724,182500,4860260940,12570,12570,12570,12570,0
20230724,182400,4860260940,12570,12570,12570,12570,0
20230724,182300,4860260940,12570,12570,12570,12570,0
20230724,182200,4860260940,12570,12570,12570,12570,0
20230724,182100,4860260940,12570,12570,12570,12570,0
20230724,182000,4860260940,12570,12570,12570,12570,0
20230724,181900,4860260940,12570,12570,12570,12570,0
20230724,181800,4860260940,12570,12570,12570,12570,0
20230724,181700,4860260940,12570,12570,12570,12570,0
20230724,181600,4860260940,12570,12570,12570,12570,0
20230724,181500,4860260940,12570,12570,12570,12570,0
20230724,181400,4860260940,12570,12570,12570,12570,0
20230724,181300,4860260940,12570,12570,12570,12570,7251
20230724,181200,4860260940,12570,12570,12570,12570,0
20230724,181100,4860260940,12570,12570,12570,12570,0
20230724,181000,4860260940,12570,12570,12570,12570,0
20230724,180900,4860260940,12570,12570,12570,12570,0
20230724,180800,4860260940,12570,12570,12570,12570,0
20230724,180700,4860260940,12570,12570,12570,12570,0
20230724,180600,4860260940,12570,12570,12570,12570,0
20230724,180500,4860260940,12570,12570,12570,12570,0
20230724,180400,4860260940,12570,12570,12570,12570,0
20230724,180300,4860260940,12570,12570,12570,12570,0
20230724,180200,4860260940,12570,12570,12570,12570,0
20230724,180100,4860260940,12570,12570,12570,12570,0
20230724,180000,4860260940,12570,12570,12570,12570,0
20230724,175900,4860260940,12570,12570,12570,12570,0
20230724,175800,4860260940,12570,12570,12570,12570,0
20230724,175700,4860260940,12570,12570,12570,12570,0
20230724,175600,4860260940,12570,12570,12570,12570,0
20230724,175500,4860260940,12570,12570,12570,12570,0
20230724,175400,4860260940,12570,12570,12570,12570,0
20230724,175300,4860260940,12570,12570,12570,12570,0
20230724,175200,4860260940,12570,12570,12570,12570,0
20230724,175100,4860260940,12570,12570,12570,12570,0
20230724,175000,4860260940,12570,12570,12570,12570,0
20230724,174900,4860260940,12570,12570,12570,12570,0
20230724,174800,4860260940,12570,12570,12570,12570,0
20230724,174700,4860260940,12570,12570,12570,12570,0
20230724,174600,4860260940,12570,12570,12570,12570,0
20230724,174500,4860260940,12570,12570,12570,12570,0
20230724,174400,4860260940,12570,12570,12570,12570,0
20230724,174300,4860260940,12570,12570,12570,12570,7251
20230724,174200,4860260940,12570,12570,12570,12570,0
20230724,174100,4860260940,12570,12570,12570,12570,0
20230724,174000,4860260940,12570,12570,12570,12570,0
20230724,173900,4860260940,12570,12570,12570,12570,0
20230724,173800,4860260940,12570,12570,12570,12570,0
20230724,173700,4860260940,12570,12570,12570,12570,0
20230724,173600,4860260940,12570,12570,12570,12570,0
20230724,173500,4860260940,12570,12570,12570,12570,0
20230724,173400,4860260940,12570,12570,12570,12570,0
20230724,173300,4860260940,12570,12570,12570,12570,0
20230724,173200,4860260940,12570,12570,12570,12570,0
20230724,173100,4860260940,12570,12570,12570,12570,0
20230724,173000,4860260940,12570,12570,12570,12570,0
20230724,172900,4860260940,12570,12570,12570,12570,0
20230724,172800,4860260940,12570,12570,12570,12570,0
20230724,172700,4860260940,12570,12570,12570,12570,0
20230724,172600,4860260940,12570,12570,12570,12570,0
20230724,172500,4860260940,12570,12570,12570,12570,0
20230724,172400,4860260940,12570,12570,12570,12570,0
20230724,172300,4860260940,12570,12570,12570,12570,0
20230724,172200,4860260940,12570,12570,12570,12570,0
20230724,172100,4860260940,12570,12570,12570,12570,0
20230724,172000,4860260940,12570,12570,12570,12570,0
20230724,171900,4860260940,12570,12570,12570,12570,0
20230724,171800,4860260940,12570,12570,12570,12570,0
20230724,171700,4860260940,12570,12570,12570,12570,0
20230724,171600,4860260940,12570,12570,12570,12570,0
20230724,171500,4860260940,12570,12570,12570,12570,0
20230724,171400,4860260940,12570,12570,12570,12570,0
20230724,171300,4860260940,12570,12570,12570,12570,7251
20230724,171200,4860260940,12570,12570,12570,12570,0
20230724,171100,4860260940,12570,12570,12570,12570,0
20230724,171000,4860260940,12570,12570,12570,12570,0
20230724,170900,4860260940,12570,12570,12570,12570,0
20230724,170800,4860260940,12570,12570,12570,12570,0
20230724,170700,4860260940,12570,12570,12570,12570,0
20230724,170600,4860260940,12570,12570,12570,12570,0
20230724,170500,4860260940,12570,12570,12570,12570,0
20230724,170400,4860260940,12570,12570,12570,12570,0
20230724,170300,4860260940,12570,12570,12570,12570,0
20230724,170200,4860260940,12570,12570,12570,12570,0
20230724,170100,4860260940,12570,12570,12570,12570,0
20230724,170000,4860260940,12570,12570,12570,12570,0
20230724,165900,4860260940,12570,12570,12570,12570,0
20230724,165800,4860260940,12570,12570,12570,12570,0
20230724,165700,4860260940,12570,12570,12570,12570,0
20230724,165600,4860260940,12570,12570,12570,12570,0
20230724,165500,4860260940,12570,12570,12570,12570,0
20230724,165400,4860260940,12570,12570,12570,12570,0
20230724,165300,4860260940,12570,12570,12570,12570,0
20230724,165200,4860260940,12570,12570,12570,12570,0
20230724,165100,4860260940,12570,12570,12570,12570,0
20230724,165000,4860260940,12570,12570,12570,12570,0
20230724,164900,4860260940,12570,12570,12570,12570,0
20230724,164800,4860260940,12570,12570,12570,12570,0
20230724,164700,4860260940,12570,12570,12570,12570,0
20230724,164600,4860260940,12570,12570,12570,12570,0
20230724,164500,4860260940,12570,12570,12570,12570,0
20230724,164400,4860260940,12570,12570,12570,12570,0
20230724,164300,4860260940,12570,12570,12570,12570,7251
20230724,164200,4860260940,12570,12570,12570,12570,0
20230724,164100,4860260940,12570,12570,12570,12570,0
20230724,164000,4860260940,12570,12570,12570,12570,0
20230724,163900,4860260940,12570,12570,12570,12570,0
20230724,163800,4860260940,12570,12570,12570,12570,0
20230724,163700,4860260940,12570,12570,12570,12570,0
20230724,163600,4860260940,12570,12570,12570,12570,0
20230724,163500,4860260940,12570,12570,12570,12570,0
20230724,163400,4860260940,12570,12570,12570,12570,0
20230724,163300,4860260940,12570,12570,12570,12570,0
20230724,163200,4860260940,12570,12570,12570,12570,0
20230724,163100,4860260940,12570,12570,12570,12570,0
20230724,163000,4860260940,12570,12570,12570,12570,0
20230724,162900,4860260940,12570,12570,12570,12570,0
20230724,162800,4860260940,12570,12570,12570,12570,0
20230724,162700,4860260940,12570,12570,12570,12570,0
20230724,162600,4860260940,12570,12570,12570,12570,0
20230724,162500,4860260940,12570,12570,12570,12570,0
20230724,162400,4860260940,12570,12570,12570,12570,0
20230724,162300,4860260940,12570,12570,12570,12570,0
20230724,162200,4860260940,12570,12570,12570,12570,0
20230724,162100,4860260940,12570,12570,12570,12570,0
20230724,162000,4860260940,12570,12570,12570,12570,0
20230724,161900,4860260940,12570,12570,12570,12570,0
20230724,161800,4860260940,12570,12570,12570,12570,0
20230724,161700,4860260940,12570,12570,12570,12570,0
20230724,161600,4860260940,12570,12570,12570,12570,0
20230724,161500,4860260940,12570,12570,12570,12570,0
20230724,161400,4860260940,12570,12570,12570,12570,0
20230724,161300,4860260940,12570,12570,12570,12570,7251
20230724,161200,4860260940,12570,12570,12570,12570,0
20230724,161100,4860260940,12570,12570,12570,12570,0
20230724,161000,4860260940,12570,12570,12570,12570,0
20230724,160900,4860260940,12570,12570,12570,12570,0
20230724,160800,4860260940,12570,12570,12570,12570,0
20230724,160700,4860260940,12570,12570,12570,12570,0
20230724,160600,4860260940,12570,12570,12570,12570,0
20230724,160500,4860260940,12570,12570,12570,12570,0
20230724,160400,4860260940,12570,12570,12570,12570,0
20230724,160300,4860260940,12570,12570,12570,12570,0
20230724,160200,4860260940,12570,12570,12570,12570,0
20230724,160100,4860260940,12570,12570,12570,12570,0
20230724,160000,4860260940,12570,12570,12570,12570,0
20230724,155900,4860260940,12570,12570,12570,12570,0
20230724,155800,4860260940,12570,12570,12570,12570,0
20230724,155700,4860260940,12570,12570,12570,12570,0
20230724,155600,4860260940,12570,12570,12570,12570,0
20230724,155500,4860260940,12570,12570,12570,12570,0
20230724,155400,4860260940,12570,12570,12570,12570,0
20230724,155300,4860260940,12570,12570,12570,12570,0
20230724,155200,4860260940,12570,12570,12570,12570,0
20230724,155100,4860260940,12570,12570,12570,12570,0
20230724,155000,4860260940,12570,12570,12570,12570,0
20230724,154900,4860260940,12570,12570,12570,12570,0
20230724,154800,4860260940,12570,12570,12570,12570,0
20230724,154700,4860260940,12570,12570,12570,12570,0
20230724,154600,4860260940,12570,12570,12570,12570,0
20230724,154500,4860260940,12570,12570,12570,12570,0
20230724,154400,4860260940,12570,12570,12570,12570,0
20230724,154300,4860260940,12570,12570,12570,12570,7251
20230724,154200,4860260940,12570,12570,12570,12570,0
20230724,154100,4860260940,12570,12570,12570,12570,0
20230724,154000,4860260940,12570,12570,12570,12570,0
20230724,153900,4860260940,12570,12570,12570,12570,0
20230724,153800,4860260940,12570,12570,12570,12570,0
20230724,153700,4860260940,12570,12570,12570,12570,0
20230724,153600,4860260940,12570,12570,12570,12570,0
20230724,153500,4860260940,12570,12570,12570,12570,0
20230724,153400,4860260940,12570,12570,12570,12570,0
20230724,153300,4860260940,12570,12570,12570,12570,0
20230724,153200,4860260940,12570,12570,12570,12570,0
20230724,153100,4860260940,12570,12570,12570,12570,0
20230724,153000,4860260940,12570,12570,12570,12570,7251
20230724,152900,4769115870,12680,12680,12680,12680,0
20230724,152800,4769115870,12680,12680,12680,12680,0
20230724,152700,4769115870,12680,12680,12680,12680,0
20230724,152600,4769115870,12680,12680,12680,12680,0
20230724,152500,4769115870,12680,12680,12680,12680,0
20230724,152400,4769115870,12680,12680,12680,12680,0
20230724,152300,4769115870,12680,12680,12680,12680,0
20230724,152200,4769115870,12680,12680,12680,12680,0
20230724,152100,4769115870,12680,12680,12680,12680,0
20230724,152000,4769115870,12680,12680,12680,12680,0
20230724,151900,4769115870,12680,12670,12700,12660,635
20230724,151800,4761071890,12660,12680,12700,12660,630
20230724,151700,4753078950,12680,12650,12680,12650,497
20230724,151600,4746781300,12650,12640,12650,12640,1123
20230724,151500,4732576010,12650,12650,12680,12650,1185
20230724,151400,4717581330,12660,12660,12660,12660,323
20230724,151300,4713492150,12680,12700,12700,12680,1070
20230724,151200,4699917330,12710,12710,12720,12710,627
20230724,151100,4691948150,12710,12690,12710,12690,299
20230724,151000,4688149830,12700,12690,12700,12690,298
20230724,150900,4684368160,12720,12690,12720,12680,769
20230724,150800,4674611070,12690,12660,12700,12660,1542
20230724,150700,4655058120,12660,12670,12670,12660,393
20230724,150600,4650079700,12670,12660,12680,12660,349
20230724,150500,4645657650,12660,12660,12670,12660,305
20230724,150400,4641795270,12660,12670,12670,12660,118
20230724,150300,4640301370,12670,12660,12670,12650,608
20230724,150200,4632608790,12660,12650,12660,12630,646
20230724,150100,4624437690,12650,12650,12660,12650,22
20230724,150000,4624159360,12650,12660,12660,12650,250
20230724,145900,4620995450,12680,12680,12690,12680,332
20230724,145800,4616783640,12690,12700,12700,12680,1232
20230724,145700,4601146600,12700,12650,12700,12650,53
20230724,145600,4600476100,12700,12700,12700,12650,93
20230724,145500,4599298450,12690,12690,12690,12680,115
20230724,145400,4597839280,12680,12650,12680,12650,88
20230724,145300,4596725690,12650,12650,12650,12640,143
20230724,145200,4594916830,12680,12690,12690,12650,111
20230724,145100,4593512290,12650,12650,12690,12650,33
20230724,145000,4593094720,12690,12700,12700,12690,10
20230724,144900,4592967760,12660,12710,12710,12660,153
20230724,144800,4591030230,12720,12650,12720,12650,325
20230724,144700,4586904650,12680,12680,12680,12680,1
20230724,144600,4586891970,12680,12670,12680,12610,7
20230724,144500,4586803430,12670,12610,12670,12610,18
20230724,144400,4586576390,12690,12680,12690,12680,13
20230724,144300,4586411530,12690,12690,12690,12690,0
20230724,144200,4586411530,12690,12610,12690,12600,6027
20230724,144100,4510469990,12600,12680,12680,12600,1601
20230724,144000,4490277830,12690,12690,12690,12680,487
20230724,143900,4484098060,12740,12730,12740,12680,31
20230724,143800,4483704170,12730,12730,12730,12690,229
20230724,143700,4480796760,12750,12750,12750,12750,0
20230724,143600,4480796760,12750,12690,12750,12690,19
20230724,143500,4480555410,12760,12710,12760,12710,1324
20230724,143400,4463675230,12710,12690,12710,12690,311
20230724,143300,4459728520,12690,12700,12700,12690,55
20230724,143200,4459030550,12720,12700,12720,12700,18
20230724,143100,4458801910,12720,12700,12720,12700,2
20230724,143000,4458776490,12690,12690,12720,12690,216
20230724,142900,4456035320,12730,12730,12730,12730,501
20230724,142800,4449657590,12730,12690,12730,12690,324
20230724,142700,4445538450,12700,12690,12700,12690,25
20230724,142600,4445221100,12740,12740,12740,12740,100
20230724,142500,4443947100,12740,12710,12740,12700,1406
20230724,142400,4426087880,12770,12750,12770,12710,226
20230724,142300,4423213770,12760,12700,12760,12700,310
20230724,142200,4419276160,12700,12700,12730,12700,1019
20230724,142100,4406325770,12690,12670,12690,12640,547
20230724,142000,4399390190,12620,12630,12630,12610,990
20230724,141900,4386904330,12620,12660,12670,12620,723
20230724,141800,4377771190,12660,12670,12680,12650,149
20230724,141700,4375884850,12690,12690,12690,12690,11
20230724,141600,4375745260,12690,12700,12700,12690,103
20230724,141500,4374437940,12700,12700,12700,12700,415
20230724,141400,4369167440,12720,12720,12720,12720,0
20230724,141300,4369167440,12720,12720,12720,12720,1
20230724,141200,4369154720,12700,12710,12710,12700,15
20230724,141100,4368964090,12710,12700,12710,12680,679
20230724,141000,4360341710,12690,12730,12730,12690,514
20230724,140900,4353808690,12750,12760,12760,12750,78
20230724,140800,4352814180,12760,12760,12770,12740,201
20230724,140700,4350251240,12760,12750,12760,12750,207
20230724,140600,4347611970,12720,12720,12780,12720,64
20230724,140500,4346796590,12750,12730,12750,12720,280
20230724,140400,4343231200,12730,12700,12730,12700,21
20230724,140300,4342964470,12730,12700,12730,12680,46
20230724,140200,4342380450,12680,12680,12680,12680,11
20230724,140100,4342240970,12720,12720,12720,12720,0
20230724,140000,4342240970,12720,12700,12720,12680,21
20230724,135900,4341974510,12710,12710,12710,12710,311
20230724,135800,4338021700,12710,12710,12710,12710,27
20230724,135700,4337678530,12740,12710,12740,12710,383
20230724,135600,4332810570,12750,12720,12750,12710,152
20230724,135500,4330877980,12710,12780,12780,12710,626
20230724,135400,4322891070,12780,12770,12820,12770,144
20230724,135300,4321048660,12760,12770,12820,12760,2441
20230724,135200,4289826420,12770,12740,12770,12740,626
20230724,135100,4281842100,12740,12720,12740,12720,29
20230724,135000,4281473140,12720,12730,12730,12720,591
20230724,134900,4273955410,12720,12750,12750,12720,342
20230724,134800,4269602440,12750,12720,12750,12720,1363
20230724,134700,4252263880,12750,12700,12750,12700,379
20230724,134600,4247440560,12700,12690,12720,12650,298
20230724,134500,4243663840,12650,12670,12700,12640,475
20230724,134400,4237638450,12660,12670,12670,12620,774
20230724,134300,4227863980,12690,12660,12690,12660,241
20230724,134200,4224807970,12680,12640,12680,12640,663
20230724,134100,4216404160,12670,12660,12670,12660,152
20230724,134000,4214479830,12660,12610,12660,12610,145
20230724,133900,4212650460,12600,12720,12720,12600,795
20230724,133800,4202592390,12710,12740,12740,12710,56
20230724,133700,4201879720,12730,12730,12730,12720,897
20230724,133600,4190464970,12740,12730,12740,12720,1468
20230724,133500,4171784120,12740,12760,12760,12740,198
20230724,133400,4169260010,12750,12740,12750,12730,1966
20230724,133300,4144206800,12740,12700,12740,12690,1169
20230724,133200,4129353310,12690,12680,12690,12680,679
20230724,133100,4120738420,12670,12670,12690,12660,963
20230724,133000,4108528240,12660,12650,12660,12640,474
20230724,132900,4102532670,12600,12640,12670,12600,1954
20230724,132800,4077827760,12650,12630,12670,12630,395
20230724,132700,4072828930,12620,12620,12620,12620,15
20230724,132600,4072639630,12610,12610,12670,12610,1424
20230724,132500,4054679990,12600,12650,12650,12600,1131
20230724,132400,4040394730,12660,12700,12700,12660,1070
20230724,132300,4026830010,12700,12680,12700,12680,216
20230724,132200,4024087590,12700,12690,12700,12670,390
20230724,132100,4019141700,12690,12690,12690,12680,671
20230724,132000,4010627820,12700,12690,12700,12680,987
20230724,131900,3998102790,12690,12700,12710,12690,970
20230724,131800,3985781480,12690,12700,12700,12670,76
20230724,131700,3984816860,12700,12680,12700,12670,101
20230724,131600,3983536070,12680,12680,12680,12680,38
20230724,131500,3983054230,12660,12700,12700,12660,2220
20230724,131400,3954947520,12690,12700,12700,12670,400
20230724,131300,3949878280,12660,12660,12680,12640,1047
20230724,131200,3936629440,12660,12670,12700,12660,50
20230724,131100,3935995620,12700,12750,12750,12700,988
20230724,131000,3923423380,12750,12650,12750,12650,2081
20230724,130900,3896932250,12740,12650,12740,12640,6565
20230724,130800,3813595940,12650,12670,12670,12640,590
20230724,130700,3806125900,12650,12620,12660,12620,2098
20230724,130600,3779609290,12610,12610,12610,12590,152
20230724,130500,3777693810,12590,12610,12610,12590,206
20230724,130400,3775098150,12590,12600,12600,12580,550
20230724,130300,3768175370,12560,12600,12600,12560,1160
20230724,130200,3753593530,12590,12590,12590,12590,44
20230724,130100,3753039570,12610,12590,12610,12540,2412
20230724,130000,3722706040,12580,12580,12580,12560,518
20230724,125900,3716193850,12570,12590,12590,12570,69
20230724,125800,3715326480,12590,12590,12600,12560,248
20230724,125700,3712210490,12550,12610,12610,12550,826
20230724,125600,3701821810,12610,12630,12630,12610,142
20230724,125500,3700030800,12630,12610,12630,12610,645
20230724,125400,3691892520,12620,12620,12620,12610,231
20230724,125300,3688977450,12620,12620,12620,12620,280
20230724,125200,3685443850,12620,12620,12620,12620,4
20230724,125100,3685393370,12620,12600,12620,12580,379
20230724,125000,3680616500,12590,12590,12590,12590,50
20230724,124900,3679987000,12600,12600,12610,12590,278
20230724,124800,3676483150,12600,12610,12610,12600,158
20230724,124700,3674490920,12610,12600,12610,12600,187
20230724,124600,3672133600,12600,12610,12610,12600,36
20230724,124500,3671679890,12610,12600,12620,12600,232
20230724,124400,3668754800,12610,12620,12620,12610,596
20230724,124300,3661236780,12610,12600,12610,12600,328
20230724,124200,3657101560,12610,12610,12610,12600,76
20230724,124100,3656143350,12610,12540,12610,12540,2782
20230724,124000,3621152010,12560,12540,12560,12540,459
20230724,123900,3615392050,12550,12540,12550,12530,125
20230724,123800,3613823610,12550,12550,12550,12550,107
20230724,123700,3612480760,12520,12520,12520,12520,244
20230724,123600,3609425880,12520,12560,12570,12520,969
20230724,123500,3597270920,12570,12570,12570,12570,166
20230724,123400,3595184300,12560,12550,12570,12550,275
20230724,123300,3591728220,12560,12570,12570,12550,392
20230724,123200,3586804490,12570,12540,12570,12540,20
20230724,123100,3586553390,12540,12540,12570,12540,165
20230724,123000,3584481200,12540,12570,12570,12540,534
20230724,122900,3577780820,12570,12550,12570,12550,424
20230724,122800,3572456680,12570,12570,12570,12570,152
20230724,122700,3570546040,12570,12550,12570,12550,238
20230724,122600,3567558290,12550,12570,12570,12550,285
20230724,122500,3563976880,12570,12550,12570,12550,198
20230724,122400,3561489180,12550,12570,12570,12510,140
20230724,122300,3559730940,12550,12560,12560,12460,486
20230724,122200,3553637440,12560,12570,12570,12520,191
20230724,122100,3551245760,12510,12560,12570,12510,445
20230724,122000,3545673280,12560,12570,12570,12500,235
20230724,121900,3542719450,12570,12560,12570,12560,102
20230724,121800,3541438310,12560,12560,12560,12550,189
20230724,121700,3539065090,12570,12560,12570,12560,4
20230724,121600,3539014830,12560,12600,12610,12560,1667
20230724,121500,3518026090,12560,12580,12600,12560,417
20230724,121400,3512780830,12580,12580,12580,12580,102
20230724,121300,3511497670,12580,12550,12580,12550,371
20230724,121200,3506838590,12550,12550,12550,12500,1487
20230724,121100,3488212330,12550,12500,12550,12500,221
20230724,121000,3485443780,12550,12540,12550,12540,102
20230724,120900,3484164680,12540,12540,12540,12500,256
20230724,120800,3480955120,12500,12520,12540,12500,27
20230724,120700,3480616980,12520,12540,12540,12520,223
20230724,120600,3477822600,12520,12520,12540,12520,461
20230724,120500,3472050340,12520,12460,12520,12460,94
20230724,120400,3470878500,12450,12520,12520,12450,102
20230724,120300,3469605450,12500,12490,12510,12490,1429
20230724,120200,3451735610,12490,12460,12490,12460,703
20230724,120100,3442964880,12460,12460,12460,12460,134
20230724,120000,3441295240,12460,12430,12460,12430,177
20230724,115900,3439090330,12470,12430,12470,12430,182
20230724,115800,3436827750,12400,12390,12420,12370,590
20230724,115700,3429508820,12380,12420,12420,12370,455
20230724,115600,3423863310,12420,12400,12420,12400,855
20230724,115500,3413261290,12420,12420,12420,12420,268
20230724,115400,3409932730,12420,12420,12420,12420,94
20230724,115300,3408765250,12420,12400,12440,12400,565
20230724,115200,3401751310,12400,12400,12400,12400,121
20230724,115100,3400250910,12340,12340,12400,12340,668
20230724,115000,3391993630,12400,12320,12400,12320,792
20230724,114900,3382218660,12320,12350,12350,12320,2943
20230724,114800,3345944970,12340,12360,12370,12340,1233
20230724,114700,3330714730,12360,12420,12420,12350,3786
20230724,114600,3283914730,12420,12420,12420,12410,26
20230724,114500,3283591820,12420,12410,12420,12390,100
20230724,114400,3282350390,12410,12390,12410,12380,278
20230724,114300,3278907980,12390,12390,12390,12390,34
20230724,114200,3278486720,12390,12410,12440,12390,1107
20230724,114100,3264762460,12440,12440,12440,12440,209
20230724,114000,3262162500,12440,12440,12440,12440,469
20230724,113900,3256328140,12440,12450,12450,12410,32
20230724,113800,3255930470,12470,12470,12470,12470,0
20230724,113700,3255930470,12470,12470,12470,12460,349
20230724,113600,3251578710,12470,12390,12470,12390,25
20230724,113500,3251268400,12390,12400,12400,12390,584
20230724,113400,3244028240,12400,12490,12490,12400,135
20230724,113300,3242353440,12400,12420,12420,12400,19
20230724,113200,3242117770,12500,12450,12500,12380,4008
20230724,113100,3192449390,12450,12530,12530,12420,740
20230724,113000,3183248430,12450,12480,12550,12430,1101
20230724,112900,3169532610,12480,12490,12550,12480,1391
20230724,112800,3152170870,12500,12480,12500,12480,1331
20230724,112700,3135548180,12490,12480,12490,12450,347
20230724,112600,3131220510,12480,12480,12490,12480,404
20230724,112500,3126175230,12480,12480,12500,12480,307
20230724,112400,3122343100,12480,12430,12480,12430,390
20230724,112300,3117493640,12430,12430,12490,12430,830
20230724,112200,3107170380,12440,12440,12440,12440,250
20230724,112100,3104060380,12440,12500,12500,12430,174
20230724,112000,3101895810,12450,12510,12510,12450,11
20230724,111900,3101758740,12510,12450,12510,12450,24
20230724,111800,3101459820,12450,12440,12520,12440,51
20230724,111700,3100824810,12430,12460,12460,12430,1531
20230724,111600,3081763650,12460,12550,12550,12460,511
20230724,111500,3075387820,12550,12510,12550,12500,241
20230724,111400,3072369230,12550,12520,12550,12500,572
20230724,111300,3065216270,12510,12520,12520,12510,405
20230724,111200,3060145710,12550,12530,12550,12520,184
20230724,111100,3057841310,12530,12530,12560,12520,106
20230724,111000,3056512840,12530,12530,12530,12500,88
20230724,110900,3055412330,12530,12490,12530,12490,81
20230724,110800,3054398120,12530,12480,12530,12480,316
20230724,110700,3050441550,12470,12500,12500,12470,1629
20230724,110600,3030095270,12500,12510,12510,12500,67
20230724,110500,3029257120,12540,12550,12550,12540,498
20230724,110400,3023008210,12560,12560,12560,12550,170
20230724,110300,3020873890,12560,12600,12600,12550,187
20230724,110200,3018522450,12610,12620,12620,12610,269
20230724,110100,3015128040,12620,12600,12620,12600,1018
20230724,110000,3002289220,12590,12600,12600,12540,499
20230724,105900,2996024330,12540,12620,12630,12540,612
20230724,105800,2988325770,12570,12570,12570,12560,60
20230724,105700,2987571930,12570,12570,12570,12570,101
20230724,105600,2986302360,12620,12540,12620,12500,1978
20230724,105500,2961489680,12550,12540,12550,12540,31
20230724,105400,2961100730,12550,12510,12590,12500,114
20230724,105300,2959674740,12500,12580,12600,12500,1367
20230724,105200,2942583300,12580,12530,12580,12500,790
20230724,105100,2932697310,12590,12540,12590,12530,669
20230724,105000,2924305980,12540,12590,12590,12540,2344
20230724,104900,2894896660,12570,12600,12600,12550,640
20230724,104800,2886852000,12600,12600,12600,12600,60
20230724,104700,2886096000,12610,12610,12610,12600,651
20230724,104600,2877886950,12600,12620,12620,12600,357
20230724,104500,2873381810,12620,12620,12620,12620,27
20230724,104400,2873041070,12670,12650,12670,12650,84
20230724,104300,2871977950,12680,12600,12680,12600,1279
20230724,104200,2855821360,12640,12670,12670,12640,905
20230724,104100,2844370670,12670,12650,12690,12650,1284
20230724,104000,2828103200,12640,12570,12640,12570,6149
20230724,103900,2750544460,12560,12560,12560,12540,283
20230724,103800,2746990060,12550,12540,12550,12490,1217
20230724,103700,2731754610,12520,12520,12540,12520,646
20230724,103600,2723660590,12520,12500,12520,12490,98
20230724,103500,2722434380,12490,12510,12530,12490,1143
20230724,103400,2708135810,12530,12530,12530,12530,280
20230724,103300,2704627410,12510,12530,12530,12510,104
20230724,103200,2703324730,12530,12540,12540,12530,224
20230724,103100,2700516960,12540,12490,12540,12490,823
20230724,103000,2690231500,12490,12470,12490,12470,229
20230724,102900,2687375210,12470,12410,12470,12410,40
20230724,102800,2686877610,12410,12410,12470,12410,337
20230724,102700,2682695320,12410,12450,12450,12400,793
20230724,102600,2672853560,12480,12480,12480,12480,39
20230724,102500,2672366840,12480,12420,12490,12390,4489
20230724,102400,2616583050,12430,12450,12450,12420,836
20230724,102300,2606186340,12440,12440,12440,12420,212
20230724,102200,2603551030,12440,12420,12450,12420,874
20230724,102100,2592695670,12420,12480,12480,12420,178
20230724,102000,2590478680,12490,12500,12510,12400,210
20230724,101900,2587855050,12440,12490,12510,12400,1857
20230724,101800,2564767770,12510,12440,12510,12440,20
20230724,101700,2564518900,12540,12430,12540,12430,804
20230724,101600,2554497470,12430,12490,12500,12420,870
20230724,101500,2543661200,12500,12550,12560,12500,712
20230724,101400,2534744580,12560,12580,12580,12560,212
20230724,101300,2532081800,12580,12560,12580,12560,139
20230724,101200,2530335880,12580,12550,12580,12550,414
20230724,101100,2525133640,12560,12520,12560,12520,1203
20230724,101000,2510058330,12530,12540,12560,12530,841
20230724,100900,2499503960,12540,12510,12560,12510,340
20230724,100800,2495240360,12510,12460,12510,12440,1065
20230724,100700,2481945180,12410,12410,12470,12410,1154
20230724,100600,2467623980,12400,12430,12430,12400,2956
20230724,100500,2430956390,12500,12500,12500,12500,226
20230724,100400,2428131390,12500,12490,12500,12420,3208
20230724,100300,2388114720,12460,12460,12460,12460,457
20230724,100200,2382420500,12460,12490,12490,12460,347
20230724,100100,2378091670,12500,12470,12500,12450,135
20230724,100000,2376406880,12480,12480,12480,12440,168
20230724,095900,2374315140,12480,12480,12500,12470,216
20230724,095800,2371621230,12510,12510,12510,12510,8
20230724,095700,2371521150,12440,12400,12530,12400,4290
20230724,095600,2318044130,12450,12460,12460,12440,590
20230724,095500,2310698400,12450,12390,12460,12380,3146
20230724,095400,2271667130,12390,12450,12450,12390,774
20230724,095300,2262076930,12390,12420,12460,12390,1262
20230724,095200,2246412210,12400,12500,12500,12390,6503
20230724,095100,2165606420,12490,12540,12540,12490,238
20230724,095000,2162631170,12500,12550,12550,12500,70
20230724,094900,2161755840,12490,12510,12550,12490,789
20230724,094800,2151891530,12510,12520,12520,12510,19
20230724,094700,2151653830,12510,12520,12520,12510,1218
20230724,094600,2136416020,12510,12530,12600,12510,2703
20230724,094500,2102474690,12530,12500,12560,12470,158
20230724,094400,2100501410,12560,12500,12560,12490,1216
20230724,094300,2085305210,12500,12490,12500,12490,338
20230724,094200,2081081610,12550,12590,12590,12490,2427
20230724,094100,2050712510,12590,12590,12590,12590,117
20230724,094000,2049239480,12590,12600,12600,12590,579
20230724,093900,2041944870,12600,12550,12600,12400,2937
20230724,093800,2005213990,12550,12480,12550,12480,803
20230724,093700,1995148790,12500,12480,12550,12480,293
20230724,093600,1991480010,12560,12470,12560,12450,1506
20230724,093500,1972584990,12470,12520,12520,12400,2617
20230724,093400,1939994660,12520,12600,12600,12520,460
20230724,093300,1934212740,12620,12530,12620,12500,2074
20230724,093200,1908261620,12600,12520,12600,12500,1914
20230724,093100,1884204710,12500,12580,12600,12500,4952
20230724,093000,1821987260,12590,12500,12600,12440,2176
20230724,092900,1794641130,12440,12600,12600,12440,3701
20230724,092800,1748421950,12590,12570,12590,12540,1306
20230724,092700,1732014390,12570,12620,12620,12560,773
20230724,092600,1722281530,12620,12600,12620,12600,1222
20230724,092500,1706883430,12600,12540,12600,12510,2533
20230724,092400,1675077610,12520,12530,12530,12510,973
20230724,092300,1662897150,12520,12500,12530,12500,528
20230724,092200,1656291410,12500,12430,12500,12430,4370
20230724,092100,1601785360,12480,12470,12480,12400,1450
20230724,092000,1583755800,12400,12410,12480,12400,5488
20230724,091900,1515640240,12380,12470,12490,12380,1116
20230724,091800,1501783550,12470,12560,12560,12380,855
20230724,091700,1491154680,12560,12370,12560,12320,6873
20230724,091600,1405797170,12300,12500,12540,12300,21999
20230724,091500,1133331310,12450,12500,12560,12450,3633
20230724,091400,1087973210,12500,12570,12630,12470,3197
20230724,091300,1047876570,12460,12630,12630,12450,6282
20230724,091200,969407190,12630,12690,12690,12540,5131
20230724,091100,904786030,12700,12570,12730,12540,2019
20230724,091000,879327830,12560,12530,12650,12520,6156
20230724,090900,801765670,12520,12600,12600,12500,6014
20230724,090800,726471400,12650,12570,12750,12570,7561
20230724,090700,631018690,12570,12550,12650,12500,13275
20230724,090600,464536960,12540,12690,12730,12540,7573
20230724,090500,368701590,12720,12910,12930,12650,4897
20230724,090400,305868120,12900,12970,12980,12880,7390
20230724,090300,210392220,12980,13030,13030,12970,6333
20230724,090200,127991690,13030,13170,13170,13020,4256
20230724,090100,72262650,13170,13280,13280,13160,1812
20230724,090000,48344080,13280,13310,13320,13240,3318