KissMeData/028080/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190200,1237297050,6350,6350,6350,6350,2468
20230724,190100,1237297050,6350,6350,6350,6350,0
20230724,190000,1237297050,6350,6350,6350,6350,0
20230724,185900,1237297050,6350,6350,6350,6350,0
20230724,185800,1237297050,6350,6350,6350,6350,0
20230724,185700,1237297050,6350,6350,6350,6350,0
20230724,185600,1237297050,6350,6350,6350,6350,0
20230724,185500,1237297050,6350,6350,6350,6350,0
20230724,185400,1237297050,6350,6350,6350,6350,0
20230724,185300,1237297050,6350,6350,6350,6350,0
20230724,185200,1237297050,6350,6350,6350,6350,0
20230724,185100,1237297050,6350,6350,6350,6350,0
20230724,185000,1237297050,6350,6350,6350,6350,0
20230724,184900,1237297050,6350,6350,6350,6350,0
20230724,184800,1237297050,6350,6350,6350,6350,0
20230724,184700,1237297050,6350,6350,6350,6350,0
20230724,184600,1237297050,6350,6350,6350,6350,0
20230724,184500,1237297050,6350,6350,6350,6350,0
20230724,184400,1237297050,6350,6350,6350,6350,0
20230724,184300,1237297050,6350,6350,6350,6350,0
20230724,184200,1237297050,6350,6350,6350,6350,0
20230724,184100,1237297050,6350,6350,6350,6350,0
20230724,184000,1237297050,6350,6350,6350,6350,0
20230724,183900,1237297050,6350,6350,6350,6350,0
20230724,183800,1237297050,6350,6350,6350,6350,0
20230724,183700,1237297050,6350,6350,6350,6350,0
20230724,183600,1237297050,6350,6350,6350,6350,0
20230724,183500,1237297050,6350,6350,6350,6350,0
20230724,183400,1237297050,6350,6350,6350,6350,0
20230724,183300,1237297050,6350,6350,6350,6350,0
20230724,183200,1237297050,6350,6350,6350,6350,2468
20230724,183100,1237297050,6350,6350,6350,6350,0
20230724,183000,1237297050,6350,6350,6350,6350,0
20230724,182900,1237297050,6350,6350,6350,6350,0
20230724,182800,1237297050,6350,6350,6350,6350,0
20230724,182700,1237297050,6350,6350,6350,6350,0
20230724,182600,1237297050,6350,6350,6350,6350,0
20230724,182500,1237297050,6350,6350,6350,6350,0
20230724,182400,1237297050,6350,6350,6350,6350,0
20230724,182300,1237297050,6350,6350,6350,6350,0
20230724,182200,1237297050,6350,6350,6350,6350,0
20230724,182100,1237297050,6350,6350,6350,6350,0
20230724,182000,1237297050,6350,6350,6350,6350,0
20230724,181900,1237297050,6350,6350,6350,6350,0
20230724,181800,1237297050,6350,6350,6350,6350,0
20230724,181700,1237297050,6350,6350,6350,6350,0
20230724,181600,1237297050,6350,6350,6350,6350,0
20230724,181500,1237297050,6350,6350,6350,6350,0
20230724,181400,1237297050,6350,6350,6350,6350,0
20230724,181300,1237297050,6350,6350,6350,6350,0
20230724,181200,1237297050,6350,6350,6350,6350,0
20230724,181100,1237297050,6350,6350,6350,6350,0
20230724,181000,1237297050,6350,6350,6350,6350,0
20230724,180900,1237297050,6350,6350,6350,6350,0
20230724,180800,1237297050,6350,6350,6350,6350,0
20230724,180700,1237297050,6350,6350,6350,6350,0
20230724,180600,1237297050,6350,6350,6350,6350,0
20230724,180500,1237297050,6350,6350,6350,6350,0
20230724,180400,1237297050,6350,6350,6350,6350,0
20230724,180300,1237297050,6350,6350,6350,6350,0
20230724,180200,1237297050,6350,6350,6350,6350,2468
20230724,180100,1237297050,6350,6350,6350,6350,0
20230724,180000,1237297050,6350,6350,6350,6350,0
20230724,175900,1237297050,6350,6350,6350,6350,0
20230724,175800,1237297050,6350,6350,6350,6350,0
20230724,175700,1237297050,6350,6350,6350,6350,0
20230724,175600,1237297050,6350,6350,6350,6350,0
20230724,175500,1237297050,6350,6350,6350,6350,0
20230724,175400,1237297050,6350,6350,6350,6350,0
20230724,175300,1237297050,6350,6350,6350,6350,0
20230724,175200,1237297050,6350,6350,6350,6350,0
20230724,175100,1237297050,6350,6350,6350,6350,0
20230724,175000,1237297050,6350,6350,6350,6350,0
20230724,174900,1237297050,6350,6350,6350,6350,0
20230724,174800,1237297050,6350,6350,6350,6350,0
20230724,174700,1237297050,6350,6350,6350,6350,0
20230724,174600,1237297050,6350,6350,6350,6350,0
20230724,174500,1237297050,6350,6350,6350,6350,0
20230724,174400,1237297050,6350,6350,6350,6350,0
20230724,174300,1237297050,6350,6350,6350,6350,0
20230724,174200,1237297050,6350,6350,6350,6350,0
20230724,174100,1237297050,6350,6350,6350,6350,0
20230724,174000,1237297050,6350,6350,6350,6350,0
20230724,173900,1237297050,6350,6350,6350,6350,0
20230724,173800,1237297050,6350,6350,6350,6350,0
20230724,173700,1237297050,6350,6350,6350,6350,0
20230724,173600,1237297050,6350,6350,6350,6350,0
20230724,173500,1237297050,6350,6350,6350,6350,0
20230724,173400,1237297050,6350,6350,6350,6350,0
20230724,173300,1237297050,6350,6350,6350,6350,0
20230724,173200,1237297050,6350,6350,6350,6350,2468
20230724,173100,1237297050,6350,6350,6350,6350,0
20230724,173000,1237297050,6350,6350,6350,6350,0
20230724,172900,1237297050,6350,6350,6350,6350,0
20230724,172800,1237297050,6350,6350,6350,6350,0
20230724,172700,1237297050,6350,6350,6350,6350,0
20230724,172600,1237297050,6350,6350,6350,6350,0
20230724,172500,1237297050,6350,6350,6350,6350,0
20230724,172400,1237297050,6350,6350,6350,6350,0
20230724,172300,1237297050,6350,6350,6350,6350,0
20230724,172200,1237297050,6350,6350,6350,6350,0
20230724,172100,1237297050,6350,6350,6350,6350,0
20230724,172000,1237297050,6350,6350,6350,6350,0
20230724,171900,1237297050,6350,6350,6350,6350,0
20230724,171800,1237297050,6350,6350,6350,6350,0
20230724,171700,1237297050,6350,6350,6350,6350,0
20230724,171600,1237297050,6350,6350,6350,6350,0
20230724,171500,1237297050,6350,6350,6350,6350,0
20230724,171400,1237297050,6350,6350,6350,6350,0
20230724,171300,1237297050,6350,6350,6350,6350,0
20230724,171200,1237297050,6350,6350,6350,6350,0
20230724,171100,1237297050,6350,6350,6350,6350,0
20230724,171000,1237297050,6350,6350,6350,6350,0
20230724,170900,1237297050,6350,6350,6350,6350,0
20230724,170800,1237297050,6350,6350,6350,6350,0
20230724,170700,1237297050,6350,6350,6350,6350,0
20230724,170600,1237297050,6350,6350,6350,6350,0
20230724,170500,1237297050,6350,6350,6350,6350,0
20230724,170400,1237297050,6350,6350,6350,6350,0
20230724,170300,1237297050,6350,6350,6350,6350,0
20230724,170200,1237297050,6350,6350,6350,6350,2468
20230724,170100,1237297050,6350,6350,6350,6350,0
20230724,170000,1237297050,6350,6350,6350,6350,0
20230724,165900,1237297050,6350,6350,6350,6350,0
20230724,165800,1237297050,6350,6350,6350,6350,0
20230724,165700,1237297050,6350,6350,6350,6350,0
20230724,165600,1237297050,6350,6350,6350,6350,0
20230724,165500,1237297050,6350,6350,6350,6350,0
20230724,165400,1237297050,6350,6350,6350,6350,0
20230724,165300,1237297050,6350,6350,6350,6350,0
20230724,165200,1237297050,6350,6350,6350,6350,0
20230724,165100,1237297050,6350,6350,6350,6350,0
20230724,165000,1237297050,6350,6350,6350,6350,0
20230724,164900,1237297050,6350,6350,6350,6350,0
20230724,164800,1237297050,6350,6350,6350,6350,0
20230724,164700,1237297050,6350,6350,6350,6350,0
20230724,164600,1237297050,6350,6350,6350,6350,0
20230724,164500,1237297050,6350,6350,6350,6350,0
20230724,164400,1237297050,6350,6350,6350,6350,0
20230724,164300,1237297050,6350,6350,6350,6350,0
20230724,164200,1237297050,6350,6350,6350,6350,0
20230724,164100,1237297050,6350,6350,6350,6350,0
20230724,164000,1237297050,6350,6350,6350,6350,0
20230724,163900,1237297050,6350,6350,6350,6350,0
20230724,163800,1237297050,6350,6350,6350,6350,0
20230724,163700,1237297050,6350,6350,6350,6350,0
20230724,163600,1237297050,6350,6350,6350,6350,0
20230724,163500,1237297050,6350,6350,6350,6350,0
20230724,163400,1237297050,6350,6350,6350,6350,0
20230724,163300,1237297050,6350,6350,6350,6350,0
20230724,163200,1237297050,6350,6350,6350,6350,2468
20230724,163100,1237297050,6350,6350,6350,6350,0
20230724,163000,1237297050,6350,6350,6350,6350,0
20230724,162900,1237297050,6350,6350,6350,6350,0
20230724,162800,1237297050,6350,6350,6350,6350,0
20230724,162700,1237297050,6350,6350,6350,6350,0
20230724,162600,1237297050,6350,6350,6350,6350,0
20230724,162500,1237297050,6350,6350,6350,6350,0
20230724,162400,1237297050,6350,6350,6350,6350,0
20230724,162300,1237297050,6350,6350,6350,6350,0
20230724,162200,1237297050,6350,6350,6350,6350,0
20230724,162100,1237297050,6350,6350,6350,6350,0
20230724,162000,1237297050,6350,6350,6350,6350,0
20230724,161900,1237297050,6350,6350,6350,6350,0
20230724,161800,1237297050,6350,6350,6350,6350,0
20230724,161700,1237297050,6350,6350,6350,6350,0
20230724,161600,1237297050,6350,6350,6350,6350,0
20230724,161500,1237297050,6350,6350,6350,6350,0
20230724,161400,1237297050,6350,6350,6350,6350,0
20230724,161300,1237297050,6350,6350,6350,6350,0
20230724,161200,1237297050,6350,6350,6350,6350,0
20230724,161100,1237297050,6350,6350,6350,6350,0
20230724,161000,1237297050,6350,6350,6350,6350,0
20230724,160900,1237297050,6350,6350,6350,6350,0
20230724,160800,1237297050,6350,6350,6350,6350,0
20230724,160700,1237297050,6350,6350,6350,6350,0
20230724,160600,1237297050,6350,6350,6350,6350,0
20230724,160500,1237297050,6350,6350,6350,6350,0
20230724,160400,1237297050,6350,6350,6350,6350,0
20230724,160300,1237297050,6350,6350,6350,6350,0
20230724,160200,1237297050,6350,6350,6350,6350,2468
20230724,160100,1237297050,6350,6350,6350,6350,0
20230724,160000,1237297050,6350,6350,6350,6350,0
20230724,155900,1237297050,6350,6350,6350,6350,0
20230724,155800,1237297050,6350,6350,6350,6350,0
20230724,155700,1237297050,6350,6350,6350,6350,0
20230724,155600,1237297050,6350,6350,6350,6350,0
20230724,155500,1237297050,6350,6350,6350,6350,0
20230724,155400,1237297050,6350,6350,6350,6350,0
20230724,155300,1237297050,6350,6350,6350,6350,0
20230724,155200,1237297050,6350,6350,6350,6350,0
20230724,155100,1237297050,6350,6350,6350,6350,0
20230724,155000,1237297050,6350,6350,6350,6350,0
20230724,154900,1237297050,6350,6350,6350,6350,0
20230724,154800,1237297050,6350,6350,6350,6350,0
20230724,154700,1237297050,6350,6350,6350,6350,0
20230724,154600,1237297050,6350,6350,6350,6350,0
20230724,154500,1237297050,6350,6350,6350,6350,0
20230724,154400,1237297050,6350,6350,6350,6350,0
20230724,154300,1237297050,6350,6350,6350,6350,0
20230724,154200,1237297050,6350,6350,6350,6350,0
20230724,154100,1237297050,6350,6350,6350,6350,0
20230724,154000,1237297050,6350,6350,6350,6350,0
20230724,153900,1237297050,6350,6350,6350,6350,0
20230724,153800,1237297050,6350,6350,6350,6350,0
20230724,153700,1237297050,6350,6350,6350,6350,0
20230724,153600,1237297050,6350,6350,6350,6350,0
20230724,153500,1237297050,6350,6350,6350,6350,0
20230724,153400,1237297050,6350,6350,6350,6350,0
20230724,153300,1237297050,6350,6350,6350,6350,0
20230724,153200,1237297050,6350,6350,6350,6350,2468
20230724,153100,1237297050,6350,6350,6350,6350,0
20230724,153000,1237297050,6350,6350,6350,6350,2468
20230724,152900,1221625250,6400,6400,6400,6400,0
20230724,152800,1221625250,6400,6400,6400,6400,0
20230724,152700,1221625250,6400,6400,6400,6400,0
20230724,152600,1221625250,6400,6400,6400,6400,0
20230724,152500,1221625250,6400,6400,6400,6400,0
20230724,152400,1221625250,6400,6400,6400,6400,0
20230724,152300,1221625250,6400,6400,6400,6400,0
20230724,152200,1221625250,6400,6400,6400,6400,0
20230724,152100,1221625250,6400,6400,6400,6400,0
20230724,152000,1221625250,6400,6400,6400,6400,0
20230724,151900,1221625250,6400,6390,6400,6350,397
20230724,151800,1219088560,6400,6370,6400,6370,500
20230724,151700,1215895310,6330,6330,6330,6330,500
20230724,151600,1212730310,6380,6380,6390,6330,243
20230724,151500,1211188310,6380,6380,6380,6380,501
20230724,151400,1207991930,6390,6390,6390,6390,4
20230724,151300,1207966370,6400,6350,6400,6350,20
20230724,151200,1207839270,6330,6410,6410,6330,2034
20230724,151100,1194932650,6410,6410,6410,6410,390
20230724,151000,1192432750,6380,6380,6380,6380,102
20230724,150900,1191781990,6380,6380,6380,6380,0
20230724,150800,1191781990,6380,6400,6410,6380,13
20230724,150700,1191698790,6410,6410,6410,6410,11
20230724,150600,1191628280,6380,6380,6380,6380,284
20230724,150500,1189816360,6370,6380,6380,6370,246
20230724,150400,1188248380,6410,6410,6410,6410,1
20230724,150300,1188241970,6410,6410,6410,6410,0
20230724,150200,1188241970,6410,6390,6410,6390,70
20230724,150100,1187794570,6390,6390,6390,6390,0
20230724,150000,1187794570,6390,6390,6390,6390,228
20230724,145900,1186337650,6390,6380,6390,6380,3
20230724,145800,1186318490,6380,6380,6390,6380,1431
20230724,145700,1177176690,6380,6380,6380,6380,15
20230724,145600,1177080990,6380,6380,6380,6380,173
20230724,145500,1175977250,6380,6380,6380,6380,137
20230724,145400,1175103190,6390,6370,6390,6370,423
20230724,145300,1172408360,6370,6380,6380,6370,17
20230724,145200,1172299950,6380,6380,6380,6380,2
20230724,145100,1172287190,6380,6390,6390,6370,818
20230724,145000,1167068370,6380,6380,6380,6380,0
20230724,144900,1167068370,6380,6380,6380,6380,10
20230724,144800,1167004570,6390,6390,6390,6390,190
20230724,144700,1165790470,6390,6390,6390,6390,4
20230724,144600,1165764910,6390,6390,6390,6390,874
20230724,144500,1160180050,6390,6390,6390,6390,38
20230724,144400,1159937230,6400,6400,6400,6400,0
20230724,144300,1159937230,6400,6400,6400,6400,695
20230724,144200,1155489230,6400,6390,6400,6390,34
20230724,144100,1155271640,6390,6390,6390,6390,1
20230724,144000,1155265250,6400,6400,6400,6400,5
20230724,143900,1155233250,6400,6400,6400,6390,118
20230724,143800,1154479050,6390,6390,6390,6390,5
20230724,143700,1154447100,6370,6370,6370,6370,0
20230724,143600,1154447100,6370,6370,6370,6370,0
20230724,143500,1154447100,6370,6370,6370,6370,25
20230724,143400,1154287850,6400,6400,6400,6400,0
20230724,143300,1154287850,6400,6400,6400,6400,1
20230724,143200,1154281450,6390,6390,6390,6390,1
20230724,143100,1154275060,6400,6400,6400,6400,95
20230724,143000,1153667060,6400,6400,6400,6400,101
20230724,142900,1153020660,6390,6390,6390,6390,915
20230724,142800,1147173810,6400,6400,6400,6400,341
20230724,142700,1144991410,6410,6410,6410,6410,4
20230724,142600,1144965770,6410,6410,6410,6410,0
20230724,142500,1144965770,6410,6410,6410,6410,4
20230724,142400,1144940130,6410,6390,6410,6390,632
20230724,142300,1140901210,6410,6410,6410,6410,1
20230724,142200,1140894800,6410,6410,6410,6410,2
20230724,142100,1140881980,6420,6410,6420,6410,93
20230724,142000,1140285770,6420,6420,6420,6420,0
20230724,141900,1140285770,6420,6420,6420,6420,0
20230724,141800,1140285770,6420,6400,6420,6400,194
20230724,141700,1139044150,6420,6420,6420,6420,99
20230724,141600,1138408570,6420,6420,6420,6420,62
20230724,141500,1138010530,6420,6410,6420,6410,189
20230724,141400,1136798430,6420,6410,6420,6410,64
20230724,141300,1136388050,6410,6410,6410,6410,1
20230724,141200,1136381640,6420,6390,6420,6390,334
20230724,141100,1134244810,6390,6390,6390,6390,71
20230724,141000,1133791120,6370,6350,6370,6350,7716
20230724,140900,1084783500,6350,6350,6350,6350,0
20230724,140800,1084783500,6350,6350,6350,6350,302
20230724,140700,1082865800,6340,6340,6340,6340,10
20230724,140600,1082802400,6330,6330,6330,6330,55
20230724,140500,1082454250,6330,6340,6340,6330,500
20230724,140400,1079289240,6350,6350,6350,6350,0
20230724,140300,1079289240,6350,6350,6350,6350,0
20230724,140200,1079289240,6350,6350,6350,6350,1
20230724,140100,1079282890,6350,6340,6350,6340,333
20230724,140000,1077171660,6320,6340,6340,6320,479
20230724,135900,1074144360,6320,6330,6330,6320,197
20230724,135800,1072899170,6340,6340,6340,6340,100
20230724,135700,1072265170,6340,6340,6340,6340,28
20230724,135600,1072087650,6340,6340,6340,6340,0
20230724,135500,1072087650,6340,6340,6340,6340,1
20230724,135400,1072081310,6350,6340,6350,6340,149
20230724,135300,1071135450,6340,6340,6340,6340,11
20230724,135200,1071065710,6330,6330,6330,6330,100
20230724,135100,1070432710,6330,6330,6330,6330,0
20230724,135000,1070432710,6330,6330,6330,6330,10
20230724,134900,1070369410,6320,6320,6320,6320,0
20230724,134800,1070369410,6320,6320,6320,6320,0
20230724,134700,1070369410,6320,6320,6320,6320,1488
20230724,134600,1060965250,6320,6320,6320,6320,0
20230724,134500,1060965250,6320,6310,6320,6310,30
20230724,134400,1060775800,6320,6320,6320,6310,37
20230724,134300,1060541970,6320,6320,6320,6320,1
20230724,134200,1060535650,6320,6320,6320,6320,0
20230724,134100,1060535650,6320,6320,6320,6320,0
20230724,134000,1060535650,6320,6320,6320,6320,0
20230724,133900,1060535650,6320,6320,6320,6320,15
20230724,133800,1060440850,6350,6350,6350,6350,7
20230724,133700,1060396400,6350,6350,6350,6350,40
20230724,133600,1060142400,6350,6320,6350,6300,3653
20230724,133500,1037109170,6320,6320,6320,6320,41
20230724,133400,1036850050,6320,6340,6340,6320,3
20230724,133300,1036831050,6340,6340,6340,6310,8
20230724,133200,1036780450,6350,6320,6350,6310,557
20230724,133100,1033264080,6350,6350,6350,6350,0
20230724,133000,1033264080,6350,6330,6350,6320,1605
20230724,132900,1023116950,6330,6330,6330,6330,85
20230724,132800,1022578900,6350,6350,6350,6350,74
20230724,132700,1022109000,6350,6350,6350,6350,26
20230724,132600,1021943900,6350,6350,6350,6350,149
20230724,132500,1020997750,6350,6350,6350,6350,281
20230724,132400,1019213400,6330,6350,6350,6330,558
20230724,132300,1015670720,6350,6350,6350,6330,14
20230724,132200,1015581980,6350,6350,6350,6340,1095
20230724,132100,1008638760,6340,6350,6350,6340,116
20230724,132000,1007902320,6360,6360,6360,6360,400
20230724,131900,1005358320,6360,6360,6360,6360,20
20230724,131800,1005231120,6360,6350,6360,6330,110
20230724,131700,1004532740,6370,6370,6370,6370,1
20230724,131600,1004526370,6370,6330,6370,6330,14
20230724,131500,1004437710,6370,6360,6370,6360,3
20230724,131400,1004418620,6320,6320,6320,6320,1
20230724,131300,1004412300,6370,6370,6370,6320,7
20230724,131200,1004367770,6310,6370,6370,6310,7072
20230724,131100,959648240,6380,6380,6380,6380,100
20230724,131000,959010240,6380,6400,6400,6380,1033
20230724,130900,952419200,6400,6400,6400,6400,0
20230724,130800,952419200,6400,6400,6400,6400,1
20230724,130700,952412800,6400,6400,6400,6400,1
20230724,130600,952406400,6370,6370,6370,6370,85
20230724,130500,951864950,6400,6360,6400,6360,54
20230724,130400,951520870,6380,6380,6380,6380,0
20230724,130300,951520870,6380,6380,6380,6380,26
20230724,130200,951354990,6400,6400,6400,6400,0
20230724,130100,951354990,6400,6380,6400,6380,255
20230724,130000,949728050,6380,6360,6380,6360,9
20230724,125900,949670670,6380,6380,6380,6380,6
20230724,125800,949632390,6350,6370,6370,6350,3277
20230724,125700,928807230,6380,6380,6380,6380,20
20230724,125600,928679630,6380,6380,6380,6380,42
20230724,125500,928411670,6390,6400,6400,6390,84
20230724,125400,927874270,6400,6400,6400,6400,53
20230724,125300,927535070,6400,6400,6400,6400,130
20230724,125200,926703070,6400,6400,6400,6400,25
20230724,125100,926543070,6400,6400,6400,6400,9
20230724,125000,926485470,6400,6400,6400,6400,20
20230724,124900,926357470,6400,6400,6400,6400,153
20230724,124800,925378270,6400,6400,6400,6400,2
20230724,124700,925365470,6390,6390,6390,6390,10
20230724,124600,925301570,6380,6380,6380,6380,25
20230724,124500,925142070,6380,6380,6380,6380,60
20230724,124400,924759270,6390,6390,6390,6390,50
20230724,124300,924439770,6390,6390,6390,6390,20
20230724,124200,924311970,6390,6390,6390,6390,0
20230724,124100,924311970,6390,6390,6390,6390,1
20230724,124000,924305580,6400,6400,6400,6400,0
20230724,123900,924305580,6400,6400,6400,6400,1
20230724,123800,924299180,6400,6400,6400,6400,9
20230724,123700,924241580,6400,6400,6400,6400,0
20230724,123600,924241580,6400,6390,6400,6390,173
20230724,123500,923134420,6400,6400,6400,6400,0
20230724,123400,923134420,6400,6400,6400,6400,750
20230724,123300,918334420,6400,6400,6400,6400,0
20230724,123200,918334420,6400,6400,6400,6400,0
20230724,123100,918334420,6400,6400,6400,6400,100
20230724,123000,917694420,6400,6420,6420,6400,31
20230724,122900,917496000,6400,6360,6400,6360,350
20230724,122800,915258070,6360,6360,6360,6360,6
20230724,122700,915219910,6360,6380,6380,6360,1250
20230724,122600,907260010,6370,6400,6400,6370,6
20230724,122500,907221640,6400,6370,6400,6370,124
20230724,122400,906431730,6380,6380,6380,6380,51
20230724,122300,906106350,6400,6400,6400,6400,0
20230724,122200,906106350,6400,6420,6420,6400,101
20230724,122100,905457950,6420,6420,6420,6420,0
20230724,122000,905457950,6420,6420,6420,6420,0
20230724,121900,905457950,6420,6420,6420,6420,0
20230724,121800,905457950,6420,6420,6420,6420,17
20230724,121700,905348810,6420,6420,6420,6420,52
20230724,121600,905014970,6420,6400,6420,6400,982
20230724,121500,898730150,6420,6410,6430,6410,143
20230724,121400,897813200,6430,6430,6430,6430,15
20230724,121300,897716750,6430,6390,6430,6380,441
20230724,121200,894896260,6400,6400,6400,6400,108
20230724,121100,894205060,6400,6400,6400,6400,0
20230724,121000,894205060,6400,6400,6400,6400,2
20230724,120900,894192260,6400,6400,6400,6400,0
20230724,120800,894192260,6400,6400,6400,6400,0
20230724,120700,894192260,6400,6400,6400,6400,1
20230724,120600,894185860,6360,6370,6370,6360,106
20230724,120500,893510700,6360,6360,6360,6360,0
20230724,120400,893510700,6360,6360,6360,6360,224
20230724,120300,892086060,6360,6360,6360,6360,225
20230724,120200,890655060,6360,6360,6360,6360,0
20230724,120100,890655060,6360,6360,6360,6360,0
20230724,120000,890655060,6360,6360,6360,6360,0
20230724,115900,890655060,6360,6350,6360,6350,411
20230724,115800,888045030,6360,6360,6360,6360,51
20230724,115700,887720670,6360,6360,6360,6360,39
20230724,115600,887472630,6350,6350,6350,6350,21
20230724,115500,887339280,6360,6350,6360,6350,73
20230724,115400,886875040,6360,6360,6360,6360,71
20230724,115300,886423480,6360,6360,6360,6360,0
20230724,115200,886423480,6360,6360,6360,6360,8
20230724,115100,886372600,6370,6360,6370,6360,220
20230724,115000,884973300,6360,6370,6370,6360,157
20230724,114900,883974740,6350,6350,6360,6350,343
20230724,114800,881795900,6360,6370,6370,6360,592
20230724,114700,878028780,6370,6400,6400,6370,1340
20230724,114600,869491480,6400,6400,6400,6400,4
20230724,114500,869465880,6400,6370,6400,6370,981
20230724,114400,863216850,6370,6370,6370,6370,1
20230724,114300,863210480,6370,6360,6370,6360,111
20230724,114200,862504510,6360,6360,6360,6360,1182
20230724,114100,854986990,6370,6370,6370,6360,335
20230724,114000,852853260,6370,6380,6380,6370,1246
20230724,113900,844907780,6390,6390,6390,6390,0
20230724,113800,844907780,6390,6390,6390,6390,75
20230724,113700,844428530,6390,6380,6390,6380,521
20230724,113600,841104300,6390,6390,6390,6390,0
20230724,113500,841104300,6390,6390,6390,6390,10
20230724,113400,841040400,6380,6380,6380,6380,98
20230724,113300,840415160,6380,6380,6380,6380,96
20230724,113200,839802680,6380,6380,6380,6380,196
20230724,113100,838552200,6400,6400,6400,6400,10
20230724,113000,838488200,6370,6370,6370,6370,215
20230724,112900,837118650,6420,6390,6420,6380,554
20230724,112800,833576230,6380,6380,6380,6380,288
20230724,112700,831738790,6380,6380,6380,6380,8
20230724,112600,831687750,6380,6360,6380,6360,141
20230724,112500,830790970,6380,6380,6380,6380,30
20230724,112400,830599570,6380,6380,6380,6380,11
20230724,112300,830529390,6380,6380,6380,6360,29
20230724,112200,830344450,6370,6370,6390,6360,2183
20230724,112100,816448590,6380,6390,6390,6380,377
20230724,112000,814043030,6390,6390,6390,6390,392
20230724,111900,811538150,6400,6400,6400,6400,107
20230724,111800,810853350,6400,6400,6400,6400,30
20230724,111700,810661350,6400,6400,6400,6400,0
20230724,111600,810661350,6400,6410,6410,6400,203
20230724,111500,809361420,6410,6410,6410,6410,5
20230724,111400,809329370,6400,6400,6400,6400,0
20230724,111300,809329370,6400,6400,6400,6400,0
20230724,111200,809329370,6400,6410,6410,6400,49
20230724,111100,809015720,6400,6410,6430,6400,52
20230724,111000,808682270,6400,6400,6400,6400,300
20230724,110900,806762270,6400,6400,6400,6400,0
20230724,110800,806762270,6400,6390,6400,6390,2778
20230724,110700,789010400,6390,6390,6390,6390,65
20230724,110600,788595050,6400,6400,6400,6400,26
20230724,110500,788428650,6380,6380,6380,6380,61
20230724,110400,788039470,6390,6420,6420,6390,200
20230724,110300,786761300,6390,6430,6430,6390,1548
20230724,110200,776859880,6430,6430,6430,6430,0
20230724,110100,776859880,6430,6430,6430,6430,1
20230724,110000,776853450,6430,6430,6430,6430,2
20230724,105900,776840590,6430,6430,6430,6430,2
20230724,105800,776827730,6430,6430,6430,6430,1
20230724,105700,776821300,6400,6430,6430,6400,1512
20230724,105600,767142770,6430,6430,6430,6430,0
20230724,105500,767142770,6430,6430,6430,6430,1
20230724,105400,767136340,6410,6410,6410,6410,0
20230724,105300,767136340,6410,6410,6410,6410,1
20230724,105200,767129930,6400,6400,6400,6400,0
20230724,105100,767129930,6400,6400,6400,6400,0
20230724,105000,767129930,6400,6410,6410,6400,1151
20230724,104900,759763300,6410,6400,6410,6400,958
20230724,104800,753622690,6400,6410,6410,6400,1385
20230724,104700,744755840,6430,6430,6430,6430,15
20230724,104600,744659390,6430,6430,6430,6430,50
20230724,104500,744337890,6430,6400,6430,6400,1001
20230724,104400,737931460,6400,6420,6420,6400,608
20230724,104300,734032780,6420,6420,6420,6420,2
20230724,104200,734019940,6420,6420,6420,6420,94
20230724,104100,733416460,6420,6420,6420,6420,93
20230724,104000,732819400,6420,6420,6420,6420,0
20230724,103900,732819400,6420,6460,6470,6410,317
20230724,103800,730775690,6420,6430,6480,6420,58
20230724,103700,730402280,6430,6450,6450,6430,535
20230724,103600,726960540,6480,6480,6480,6480,123
20230724,103500,726163500,6480,6480,6480,6450,8
20230724,103400,726111790,6460,6460,6460,6460,15
20230724,103300,726014890,6460,6490,6490,6460,7
20230724,103200,725969610,6490,6480,6490,6480,201
20230724,103100,724667120,6460,6490,6490,6460,62
20230724,103000,724266550,6490,6490,6490,6490,1
20230724,102900,724260060,6460,6470,6470,6460,304
20230724,102800,722296040,6470,6490,6490,6470,469
20230724,102700,719256920,6500,6510,6510,6500,207
20230724,102600,717911390,6510,6480,6510,6480,426
20230724,102500,715140030,6490,6480,6490,6480,321
20230724,102400,713056750,6480,6520,6520,6480,41
20230724,102300,712790820,6500,6520,6520,6500,567
20230724,102200,709101610,6530,6610,6610,6530,2397
20230724,102100,693357780,6610,6660,6720,6520,2379
20230724,102000,677584700,6680,6750,6760,6550,3501
20230724,101900,654132310,6800,6420,6890,6400,10721
20230724,101800,582882680,6400,6400,6400,6400,20
20230724,101700,582754680,6400,6410,6410,6400,20
20230724,101600,582626670,6410,6410,6410,6410,14
20230724,101500,582536930,6410,6430,6430,6410,9
20230724,101400,582479200,6430,6420,6430,6420,1069
20230724,101300,575610080,6420,6420,6420,6420,1
20230724,101200,575603660,6420,6400,6420,6400,799
20230724,101100,570476960,6360,6370,6390,6360,30
20230724,101000,570285430,6350,6360,6360,6350,184
20230724,100900,569117020,6360,6400,6400,6350,1141
20230724,100800,561866560,6350,6360,6360,6350,60
20230724,100700,561485550,6350,6370,6370,6350,1819
20230724,100600,549922420,6400,6400,6400,6400,51
20230724,100500,549596020,6420,6420,6420,6420,0
20230724,100400,549596020,6420,6420,6420,6420,2
20230724,100300,549583180,6420,6370,6420,6370,3001
20230724,100200,530466760,6370,6380,6430,6370,1255
20230724,100100,522467640,6430,6420,6430,6390,58
20230724,100000,522095570,6420,6420,6420,6420,1
20230724,095900,522089150,6380,6380,6380,6380,30
20230724,095800,521897750,6430,6430,6430,6380,70
20230724,095700,521449970,6430,6430,6430,6430,70
20230724,095600,520999870,6430,6380,6430,6380,14
20230724,095500,520910350,6430,6420,6430,6380,891
20230724,095400,515182270,6420,6380,6420,6380,1061
20230724,095300,508413050,6380,6430,6430,6380,181
20230724,095200,507253270,6380,6400,6430,6380,601
20230724,095100,503412550,6440,6440,6440,6440,3
20230724,095000,503393230,6440,6400,6440,6400,1001
20230724,094900,496986790,6440,6440,6440,6440,72
20230724,094800,496523110,6440,6440,6440,6440,2
20230724,094700,496510230,6440,6420,6440,6420,5961
20230724,094600,458230030,6420,6410,6420,6400,36
20230724,094500,457999260,6420,6430,6430,6420,219
20230724,094400,456593210,6440,6440,6440,6440,2
20230724,094300,456580330,6440,6400,6440,6400,353
20230724,094200,454320510,6400,6410,6410,6400,1106
20230724,094100,447241840,6410,6440,6440,6410,846
20230724,094000,441812860,6430,6450,6450,6430,237
20230724,093900,440288260,6440,6440,6450,6440,979
20230724,093800,433983490,6440,6450,6450,6440,12
20230724,093700,433906110,6450,6450,6450,6450,46
20230724,093600,433609410,6450,6450,6450,6450,1
20230724,093500,433602960,6450,6450,6450,6430,319
20230724,093400,431545750,6450,6460,6460,6450,8
20230724,093300,431494110,6470,6470,6470,6470,3
20230724,093200,431474700,6470,6450,6470,6440,849
20230724,093100,425992760,6450,6440,6450,6440,630
20230724,093000,421930220,6450,6450,6450,6450,25
20230724,092900,421768970,6460,6450,6460,6450,167
20230724,092800,420691800,6450,6430,6450,6430,1977
20230724,092700,407960080,6430,6430,6430,6400,47
20230724,092600,407658170,6430,6390,6430,6390,1229
20230724,092500,399792550,6360,6400,6400,6350,741
20230724,092400,395073740,6400,6400,6400,6400,57
20230724,092300,394708940,6400,6380,6400,6380,2779
20230724,092200,376934880,6380,6340,6380,6340,3643
20230724,092100,353837580,6340,6330,6390,6330,3495
20230724,092000,331657090,6330,6340,6340,6330,1480
20230724,091900,322281280,6350,6340,6350,6330,1343
20230724,091800,313777630,6340,6370,6370,6340,4400
20230724,091700,285814170,6390,6380,6390,6380,2128
20230724,091600,272237090,6380,6390,6390,6370,3128
20230724,091500,252296690,6390,6390,6390,6390,146
20230724,091400,251363750,6390,6420,6420,6390,2018
20230724,091300,238445190,6410,6410,6420,6380,3399
20230724,091200,216665300,6410,6370,6410,6360,1791
20230724,091100,205222580,6360,6390,6390,6360,2045
20230724,091000,192199420,6390,6390,6410,6370,936
20230724,090900,186227710,6370,6390,6390,6370,2816
20230724,090800,168273150,6390,6410,6440,6370,7090
20230724,090700,122894540,6410,6420,6420,6410,2583
20230724,090600,106331420,6420,6440,6450,6420,876
20230724,090500,100693950,6440,6440,6440,6410,3314
20230724,090400,79418010,6440,6460,6460,6420,3465
20230724,090300,57097180,6460,6510,6510,6450,2460
20230724,090200,41138100,6550,6560,6560,6500,810
20230724,090100,35864400,6560,6530,6560,6500,731
20230724,090000,31110640,6520,6560,6560,6500,4748