KissMeData/035290/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190700,797359630,1347,1347,1347,1347,3479
20230724,190600,797359630,1347,1347,1347,1347,0
20230724,190500,797359630,1347,1347,1347,1347,0
20230724,190400,797359630,1347,1347,1347,1347,0
20230724,190300,797359630,1347,1347,1347,1347,0
20230724,190200,797359630,1347,1347,1347,1347,0
20230724,190100,797359630,1347,1347,1347,1347,0
20230724,190000,797359630,1347,1347,1347,1347,0
20230724,185900,797359630,1347,1347,1347,1347,0
20230724,185800,797359630,1347,1347,1347,1347,0
20230724,185700,797359630,1347,1347,1347,1347,0
20230724,185600,797359630,1347,1347,1347,1347,0
20230724,185500,797359630,1347,1347,1347,1347,0
20230724,185400,797359630,1347,1347,1347,1347,0
20230724,185300,797359630,1347,1347,1347,1347,0
20230724,185200,797359630,1347,1347,1347,1347,0
20230724,185100,797359630,1347,1347,1347,1347,0
20230724,185000,797359630,1347,1347,1347,1347,0
20230724,184900,797359630,1347,1347,1347,1347,0
20230724,184800,797359630,1347,1347,1347,1347,0
20230724,184700,797359630,1347,1347,1347,1347,0
20230724,184600,797359630,1347,1347,1347,1347,0
20230724,184500,797359630,1347,1347,1347,1347,0
20230724,184400,797359630,1347,1347,1347,1347,0
20230724,184300,797359630,1347,1347,1347,1347,0
20230724,184200,797359630,1347,1347,1347,1347,0
20230724,184100,797359630,1347,1347,1347,1347,0
20230724,184000,797359630,1347,1347,1347,1347,0
20230724,183900,797359630,1347,1347,1347,1347,0
20230724,183800,797359630,1347,1347,1347,1347,0
20230724,183700,797359630,1347,1347,1347,1347,3479
20230724,183600,797359630,1347,1347,1347,1347,0
20230724,183500,797359630,1347,1347,1347,1347,0
20230724,183400,797359630,1347,1347,1347,1347,0
20230724,183300,797359630,1347,1347,1347,1347,0
20230724,183200,797359630,1347,1347,1347,1347,0
20230724,183100,797359630,1347,1347,1347,1347,0
20230724,183000,797359630,1347,1347,1347,1347,0
20230724,182900,797359630,1347,1347,1347,1347,0
20230724,182800,797359630,1347,1347,1347,1347,0
20230724,182700,797359630,1347,1347,1347,1347,0
20230724,182600,797359630,1347,1347,1347,1347,0
20230724,182500,797359630,1347,1347,1347,1347,0
20230724,182400,797359630,1347,1347,1347,1347,0
20230724,182300,797359630,1347,1347,1347,1347,0
20230724,182200,797359630,1347,1347,1347,1347,0
20230724,182100,797359630,1347,1347,1347,1347,0
20230724,182000,797359630,1347,1347,1347,1347,0
20230724,181900,797359630,1347,1347,1347,1347,0
20230724,181800,797359630,1347,1347,1347,1347,0
20230724,181700,797359630,1347,1347,1347,1347,0
20230724,181600,797359630,1347,1347,1347,1347,0
20230724,181500,797359630,1347,1347,1347,1347,0
20230724,181400,797359630,1347,1347,1347,1347,0
20230724,181300,797359630,1347,1347,1347,1347,0
20230724,181200,797359630,1347,1347,1347,1347,0
20230724,181100,797359630,1347,1347,1347,1347,0
20230724,181000,797359630,1347,1347,1347,1347,0
20230724,180900,797359630,1347,1347,1347,1347,0
20230724,180800,797359630,1347,1347,1347,1347,0
20230724,180700,797359630,1347,1347,1347,1347,3479
20230724,180600,797359630,1347,1347,1347,1347,0
20230724,180500,797359630,1347,1347,1347,1347,0
20230724,180400,797359630,1347,1347,1347,1347,0
20230724,180300,797359630,1347,1347,1347,1347,0
20230724,180200,797359630,1347,1347,1347,1347,0
20230724,180100,797359630,1347,1347,1347,1347,0
20230724,180000,797359630,1347,1347,1347,1347,0
20230724,175900,797359630,1347,1347,1347,1347,0
20230724,175800,797359630,1347,1347,1347,1347,0
20230724,175700,797359630,1347,1347,1347,1347,0
20230724,175600,797359630,1347,1347,1347,1347,0
20230724,175500,797359630,1347,1347,1347,1347,0
20230724,175400,797359630,1347,1347,1347,1347,0
20230724,175300,797359630,1347,1347,1347,1347,0
20230724,175200,797359630,1347,1347,1347,1347,0
20230724,175100,797359630,1347,1347,1347,1347,0
20230724,175000,797359630,1347,1347,1347,1347,0
20230724,174900,797359630,1347,1347,1347,1347,0
20230724,174800,797359630,1347,1347,1347,1347,0
20230724,174700,797359630,1347,1347,1347,1347,0
20230724,174600,797359630,1347,1347,1347,1347,0
20230724,174500,797359630,1347,1347,1347,1347,0
20230724,174400,797359630,1347,1347,1347,1347,0
20230724,174300,797359630,1347,1347,1347,1347,0
20230724,174200,797359630,1347,1347,1347,1347,0
20230724,174100,797359630,1347,1347,1347,1347,0
20230724,174000,797359630,1347,1347,1347,1347,0
20230724,173900,797359630,1347,1347,1347,1347,0
20230724,173800,797359630,1347,1347,1347,1347,0
20230724,173700,797359630,1347,1347,1347,1347,3479
20230724,173600,797359630,1347,1347,1347,1347,0
20230724,173500,797359630,1347,1347,1347,1347,0
20230724,173400,797359630,1347,1347,1347,1347,0
20230724,173300,797359630,1347,1347,1347,1347,0
20230724,173200,797359630,1347,1347,1347,1347,0
20230724,173100,797359630,1347,1347,1347,1347,0
20230724,173000,797359630,1347,1347,1347,1347,0
20230724,172900,797359630,1347,1347,1347,1347,0
20230724,172800,797359630,1347,1347,1347,1347,0
20230724,172700,797359630,1347,1347,1347,1347,0
20230724,172600,797359630,1347,1347,1347,1347,0
20230724,172500,797359630,1347,1347,1347,1347,0
20230724,172400,797359630,1347,1347,1347,1347,0
20230724,172300,797359630,1347,1347,1347,1347,0
20230724,172200,797359630,1347,1347,1347,1347,0
20230724,172100,797359630,1347,1347,1347,1347,0
20230724,172000,797359630,1347,1347,1347,1347,0
20230724,171900,797359630,1347,1347,1347,1347,0
20230724,171800,797359630,1347,1347,1347,1347,0
20230724,171700,797359630,1347,1347,1347,1347,0
20230724,171600,797359630,1347,1347,1347,1347,0
20230724,171500,797359630,1347,1347,1347,1347,0
20230724,171400,797359630,1347,1347,1347,1347,0
20230724,171300,797359630,1347,1347,1347,1347,0
20230724,171200,797359630,1347,1347,1347,1347,0
20230724,171100,797359630,1347,1347,1347,1347,0
20230724,171000,797359630,1347,1347,1347,1347,0
20230724,170900,797359630,1347,1347,1347,1347,0
20230724,170800,797359630,1347,1347,1347,1347,0
20230724,170700,797359630,1347,1347,1347,1347,3479
20230724,170600,797359630,1347,1347,1347,1347,0
20230724,170500,797359630,1347,1347,1347,1347,0
20230724,170400,797359630,1347,1347,1347,1347,0
20230724,170300,797359630,1347,1347,1347,1347,0
20230724,170200,797359630,1347,1347,1347,1347,0
20230724,170100,797359630,1347,1347,1347,1347,0
20230724,170000,797359630,1347,1347,1347,1347,0
20230724,165900,797359630,1347,1347,1347,1347,0
20230724,165800,797359630,1347,1347,1347,1347,0
20230724,165700,797359630,1347,1347,1347,1347,0
20230724,165600,797359630,1347,1347,1347,1347,0
20230724,165500,797359630,1347,1347,1347,1347,0
20230724,165400,797359630,1347,1347,1347,1347,0
20230724,165300,797359630,1347,1347,1347,1347,0
20230724,165200,797359630,1347,1347,1347,1347,0
20230724,165100,797359630,1347,1347,1347,1347,0
20230724,165000,797359630,1347,1347,1347,1347,0
20230724,164900,797359630,1347,1347,1347,1347,0
20230724,164800,797359630,1347,1347,1347,1347,0
20230724,164700,797359630,1347,1347,1347,1347,0
20230724,164600,797359630,1347,1347,1347,1347,0
20230724,164500,797359630,1347,1347,1347,1347,0
20230724,164400,797359630,1347,1347,1347,1347,0
20230724,164300,797359630,1347,1347,1347,1347,0
20230724,164200,797359630,1347,1347,1347,1347,0
20230724,164100,797359630,1347,1347,1347,1347,0
20230724,164000,797359630,1347,1347,1347,1347,0
20230724,163900,797359630,1347,1347,1347,1347,0
20230724,163800,797359630,1347,1347,1347,1347,0
20230724,163700,797359630,1347,1347,1347,1347,3479
20230724,163600,797359630,1347,1347,1347,1347,0
20230724,163500,797359630,1347,1347,1347,1347,0
20230724,163400,797359630,1347,1347,1347,1347,0
20230724,163300,797359630,1347,1347,1347,1347,0
20230724,163200,797359630,1347,1347,1347,1347,0
20230724,163100,797359630,1347,1347,1347,1347,0
20230724,163000,797359630,1347,1347,1347,1347,0
20230724,162900,797359630,1347,1347,1347,1347,0
20230724,162800,797359630,1347,1347,1347,1347,0
20230724,162700,797359630,1347,1347,1347,1347,0
20230724,162600,797359630,1347,1347,1347,1347,0
20230724,162500,797359630,1347,1347,1347,1347,0
20230724,162400,797359630,1347,1347,1347,1347,0
20230724,162300,797359630,1347,1347,1347,1347,0
20230724,162200,797359630,1347,1347,1347,1347,0
20230724,162100,797359630,1347,1347,1347,1347,0
20230724,162000,797359630,1347,1347,1347,1347,0
20230724,161900,797359630,1347,1347,1347,1347,0
20230724,161800,797359630,1347,1347,1347,1347,0
20230724,161700,797359630,1347,1347,1347,1347,0
20230724,161600,797359630,1347,1347,1347,1347,0
20230724,161500,797359630,1347,1347,1347,1347,0
20230724,161400,797359630,1347,1347,1347,1347,0
20230724,161300,797359630,1347,1347,1347,1347,0
20230724,161200,797359630,1347,1347,1347,1347,0
20230724,161100,797359630,1347,1347,1347,1347,0
20230724,161000,797359630,1347,1347,1347,1347,0
20230724,160900,797359630,1347,1347,1347,1347,0
20230724,160800,797359630,1347,1347,1347,1347,0
20230724,160700,797359630,1347,1347,1347,1347,3479
20230724,160600,797359630,1347,1347,1347,1347,0
20230724,160500,797359630,1347,1347,1347,1347,0
20230724,160400,797359630,1347,1347,1347,1347,0
20230724,160300,797359630,1347,1347,1347,1347,0
20230724,160200,797359630,1347,1347,1347,1347,0
20230724,160100,797359630,1347,1347,1347,1347,0
20230724,160000,797359630,1347,1347,1347,1347,0
20230724,155900,797359630,1347,1347,1347,1347,0
20230724,155800,797359630,1347,1347,1347,1347,0
20230724,155700,797359630,1347,1347,1347,1347,0
20230724,155600,797359630,1347,1347,1347,1347,0
20230724,155500,797359630,1347,1347,1347,1347,0
20230724,155400,797359630,1347,1347,1347,1347,0
20230724,155300,797359630,1347,1347,1347,1347,0
20230724,155200,797359630,1347,1347,1347,1347,0
20230724,155100,797359630,1347,1347,1347,1347,0
20230724,155000,797359630,1347,1347,1347,1347,0
20230724,154900,797359630,1347,1347,1347,1347,0
20230724,154800,797359630,1347,1347,1347,1347,0
20230724,154700,797359630,1347,1347,1347,1347,0
20230724,154600,797359630,1347,1347,1347,1347,0
20230724,154500,797359630,1347,1347,1347,1347,0
20230724,154400,797359630,1347,1347,1347,1347,0
20230724,154300,797359630,1347,1347,1347,1347,0
20230724,154200,797359630,1347,1347,1347,1347,0
20230724,154100,797359630,1347,1347,1347,1347,0
20230724,154000,797359630,1347,1347,1347,1347,0
20230724,153900,797359630,1347,1347,1347,1347,0
20230724,153800,797359630,1347,1347,1347,1347,0
20230724,153700,797359630,1347,1347,1347,1347,3479
20230724,153600,797359630,1347,1347,1347,1347,0
20230724,153500,797359630,1347,1347,1347,1347,0
20230724,153400,797359630,1347,1347,1347,1347,0
20230724,153300,797359630,1347,1347,1347,1347,0
20230724,153200,797359630,1347,1347,1347,1347,0
20230724,153100,797359630,1347,1347,1347,1347,0
20230724,153000,797359630,1347,1347,1347,1347,3479
20230724,152900,792673417,1350,1350,1350,1350,0
20230724,152800,792673417,1350,1350,1350,1350,0
20230724,152700,792673417,1350,1350,1350,1350,0
20230724,152600,792673417,1350,1350,1350,1350,0
20230724,152500,792673417,1350,1350,1350,1350,0
20230724,152400,792673417,1350,1350,1350,1350,0
20230724,152300,792673417,1350,1350,1350,1350,0
20230724,152200,792673417,1350,1350,1350,1350,0
20230724,152100,792673417,1350,1350,1350,1350,0
20230724,152000,792673417,1350,1350,1350,1350,0
20230724,151900,792673417,1350,1351,1351,1350,1625
20230724,151800,790479582,1351,1353,1353,1351,2800
20230724,151700,786694180,1353,1354,1354,1353,1197
20230724,151600,785074631,1354,1354,1354,1354,18
20230724,151500,785050259,1354,1354,1354,1354,201
20230724,151400,784778105,1354,1357,1361,1354,910
20230724,151300,783543720,1353,1353,1353,1353,0
20230724,151200,783543720,1353,1353,1353,1353,0
20230724,151100,783543720,1353,1353,1353,1353,170
20230724,151000,783313710,1353,1353,1353,1353,75
20230724,150900,783212235,1353,1353,1353,1353,102
20230724,150800,783074229,1353,1353,1353,1353,105
20230724,150700,782932164,1353,1358,1358,1353,153
20230724,150600,782724640,1353,1358,1358,1353,1180
20230724,150500,781125921,1358,1358,1358,1358,201
20230724,150400,780852963,1358,1358,1358,1358,0
20230724,150300,780852963,1358,1357,1358,1357,1283
20230724,150200,779110899,1357,1358,1358,1357,80
20230724,150100,779002309,1359,1359,1359,1359,168
20230724,150000,778773997,1359,1359,1359,1359,187
20230724,145900,778519864,1359,1360,1360,1359,50
20230724,145800,778451894,1359,1359,1359,1359,0
20230724,145700,778451894,1359,1359,1359,1359,0
20230724,145600,778451894,1359,1359,1359,1359,0
20230724,145500,778451894,1359,1359,1359,1359,0
20230724,145400,778451894,1359,1359,1359,1359,865
20230724,145300,777276359,1359,1359,1359,1359,500
20230724,145200,776596859,1365,1359,1365,1359,544
20230724,145100,775856099,1359,1359,1359,1359,142
20230724,145000,775663121,1357,1357,1357,1357,0
20230724,144900,775663121,1357,1357,1357,1357,5
20230724,144800,775656336,1357,1357,1357,1355,1732
20230724,144700,773308566,1358,1358,1358,1358,10
20230724,144600,773294986,1358,1358,1358,1358,0
20230724,144500,773294986,1358,1358,1358,1358,10
20230724,144400,773281406,1359,1359,1359,1359,5
20230724,144300,773274611,1358,1358,1358,1358,0
20230724,144200,773274611,1358,1358,1358,1358,218
20230724,144100,772978567,1360,1360,1360,1360,110
20230724,144000,772828967,1360,1360,1360,1360,30
20230724,143900,772788167,1361,1361,1361,1361,1
20230724,143800,772786806,1362,1364,1364,1362,1620
20230724,143700,770579752,1366,1366,1366,1366,2
20230724,143600,770577020,1367,1367,1367,1366,48
20230724,143500,770511405,1366,1366,1366,1366,24
20230724,143400,770478621,1366,1366,1366,1366,13
20230724,143300,770460863,1363,1363,1363,1363,0
20230724,143200,770460863,1363,1363,1363,1363,152
20230724,143100,770253687,1363,1369,1369,1363,310
20230724,143000,769831097,1369,1367,1369,1367,558
20230724,142900,769067415,1366,1362,1366,1362,1887
20230724,142800,766493773,1362,1362,1362,1362,0
20230724,142700,766493773,1362,1362,1362,1362,742
20230724,142600,765483169,1362,1362,1362,1362,600
20230724,142500,764665969,1362,1362,1362,1362,129
20230724,142400,764490271,1362,1362,1362,1362,881
20230724,142300,763290349,1355,1355,1355,1355,1
20230724,142200,763288994,1355,1355,1355,1355,0
20230724,142100,763288994,1355,1356,1356,1355,8336
20230724,142000,751993709,1355,1362,1362,1355,38
20230724,141900,751942079,1362,1357,1362,1357,1233
20230724,141800,750263598,1357,1350,1357,1350,22231
20230724,141700,720099728,1350,1350,1350,1350,499
20230724,141600,719426078,1350,1352,1352,1350,1003
20230724,141500,718071959,1353,1353,1353,1353,0
20230724,141400,718071959,1353,1353,1353,1353,1
20230724,141300,718070606,1354,1354,1354,1354,2
20230724,141200,718067898,1355,1355,1355,1355,0
20230724,141100,718067898,1355,1355,1355,1355,0
20230724,141000,718067898,1355,1355,1355,1355,0
20230724,140900,718067898,1355,1355,1355,1355,1
20230724,140800,718066543,1355,1356,1356,1355,2
20230724,140700,718063832,1357,1357,1357,1357,18
20230724,140600,718039406,1357,1357,1357,1357,0
20230724,140500,718039406,1357,1348,1357,1348,346
20230724,140400,717569893,1347,1348,1348,1347,1092
20230724,140300,716098877,1357,1357,1357,1357,0
20230724,140200,716098877,1357,1356,1357,1356,631
20230724,140100,715243110,1356,1356,1356,1356,0
20230724,140000,715243110,1356,1356,1356,1356,0
20230724,135900,715243110,1356,1356,1356,1356,0
20230724,135800,715243110,1356,1357,1357,1347,30
20230724,135700,715202412,1357,1358,1358,1357,226
20230724,135600,714895725,1357,1357,1357,1357,36
20230724,135500,714846873,1357,1356,1357,1356,580
20230724,135400,714060212,1357,1357,1357,1357,0
20230724,135300,714060212,1357,1351,1357,1351,14624
20230724,135200,694288884,1344,1345,1345,1344,196
20230724,135100,694025388,1345,1345,1345,1345,0
20230724,135000,694025388,1345,1345,1345,1345,37
20230724,134900,693975623,1351,1351,1351,1351,0
20230724,134800,693975623,1351,1351,1351,1351,1
20230724,134700,693974272,1345,1345,1345,1345,800
20230724,134600,692898272,1352,1352,1352,1352,0
20230724,134500,692898272,1352,1352,1352,1352,1
20230724,134400,692896920,1344,1347,1347,1342,3943
20230724,134300,687600520,1346,1352,1352,1346,51
20230724,134200,687531856,1352,1353,1353,1352,80
20230724,134100,687423666,1353,1353,1353,1353,60
20230724,134000,687342486,1353,1346,1353,1345,36674
20230724,133900,637744023,1346,1349,1349,1346,4683
20230724,133800,631438158,1349,1349,1349,1349,3
20230724,133700,631434111,1349,1349,1349,1349,61
20230724,133600,631351822,1349,1349,1349,1349,10
20230724,133500,631338332,1349,1350,1350,1349,42
20230724,133400,631281654,1351,1351,1351,1351,200
20230724,133300,631011454,1351,1351,1351,1351,100
20230724,133200,630876354,1351,1351,1351,1351,300
20230724,133100,630471054,1351,1351,1351,1351,0
20230724,133000,630471054,1351,1348,1351,1348,2398
20230724,132900,627238547,1351,1351,1351,1348,3788
20230724,132800,622127842,1350,1350,1350,1350,960
20230724,132700,620831842,1350,1351,1351,1350,186
20230724,132600,620580656,1351,1350,1351,1350,133
20230724,132500,620401023,1350,1350,1350,1350,100
20230724,132400,620266023,1350,1350,1350,1350,2569
20230724,132300,616797873,1351,1351,1351,1351,365
20230724,132200,616304758,1353,1353,1353,1353,1297
20230724,132100,614549917,1353,1353,1353,1351,2471
20230724,132000,611208428,1353,1353,1353,1351,5644
20230724,131900,603576816,1353,1353,1353,1353,170
20230724,131800,603346806,1353,1353,1353,1353,73
20230724,131700,603248037,1357,1357,1357,1357,1
20230724,131600,603246680,1354,1357,1357,1354,1953
20230724,131500,600600959,1357,1354,1357,1354,1352
20230724,131400,598770348,1358,1358,1358,1358,1
20230724,131300,598768990,1359,1353,1359,1353,2101
20230724,131200,595926330,1353,1357,1358,1353,162
20230724,131100,595706401,1357,1357,1357,1357,0
20230724,131000,595706401,1357,1357,1357,1357,2236
20230724,130900,592672149,1357,1357,1357,1357,0
20230724,130800,592672149,1357,1357,1357,1357,0
20230724,130700,592672149,1357,1357,1357,1357,0
20230724,130600,592672149,1357,1357,1357,1357,311
20230724,130500,592250122,1359,1359,1359,1359,0
20230724,130400,592250122,1359,1359,1359,1359,1
20230724,130300,592248763,1359,1359,1359,1359,1
20230724,130200,592247404,1359,1357,1359,1357,21
20230724,130100,592218905,1357,1357,1357,1357,0
20230724,130000,592218905,1357,1357,1357,1357,0
20230724,125900,592218905,1357,1359,1359,1357,171
20230724,125800,591986852,1359,1359,1359,1359,0
20230724,125700,591986852,1359,1359,1359,1359,0
20230724,125600,591986852,1359,1359,1359,1359,0
20230724,125500,591986852,1359,1360,1360,1359,20
20230724,125400,591959662,1361,1362,1362,1361,131
20230724,125300,591781241,1362,1362,1362,1362,6
20230724,125200,591773069,1362,1362,1362,1362,0
20230724,125100,591773069,1362,1362,1362,1362,1080
20230724,125000,590302109,1366,1366,1366,1366,2000
20230724,124900,587570109,1365,1365,1369,1365,539
20230724,124800,586834370,1365,1364,1365,1364,721
20230724,124700,585850746,1362,1360,1362,1360,907
20230724,124600,584617210,1359,1357,1359,1357,100
20230724,124500,584481500,1357,1352,1357,1352,1332
20230724,124400,582679116,1352,1352,1352,1352,6504
20230724,124300,573885708,1352,1352,1352,1350,3
20230724,124200,573881654,1349,1352,1352,1349,626
20230724,124100,573035557,1352,1352,1357,1352,3119
20230724,124000,568818444,1352,1352,1352,1352,305
20230724,123900,568406084,1352,1356,1357,1352,511
20230724,123800,567712798,1356,1356,1356,1356,0
20230724,123700,567712798,1356,1356,1356,1356,5
20230724,123600,567706018,1354,1354,1354,1354,1937
20230724,123500,565083320,1354,1354,1354,1354,299
20230724,123400,564678474,1354,1354,1356,1354,615
20230724,123300,563845762,1349,1349,1349,1349,0
20230724,123200,563845762,1349,1355,1355,1349,87
20230724,123100,563728277,1355,1355,1355,1355,20
20230724,123000,563701177,1357,1351,1357,1351,1710
20230724,122900,561390937,1349,1354,1354,1349,4825
20230724,122800,554874844,1354,1354,1357,1354,758
20230724,122700,553846492,1354,1354,1354,1354,131
20230724,122600,553669118,1356,1356,1356,1356,29
20230724,122500,553629794,1354,1354,1354,1354,6
20230724,122400,553621670,1354,1354,1354,1354,0
20230724,122300,553621670,1354,1354,1354,1354,221
20230724,122200,553322436,1357,1357,1357,1357,0
20230724,122100,553322436,1357,1354,1357,1354,783
20230724,122000,552261051,1354,1356,1356,1354,852
20230724,121900,551106613,1356,1357,1357,1356,324
20230724,121800,550667070,1358,1358,1358,1358,0
20230724,121700,550667070,1358,1358,1358,1358,95
20230724,121600,550538060,1359,1358,1359,1358,2
20230724,121500,550535343,1349,1350,1359,1349,5729
20230724,121400,542802807,1360,1358,1360,1358,118
20230724,121300,542642361,1351,1352,1352,1351,135
20230724,121200,542459967,1351,1351,1351,1351,1035
20230724,121100,541061682,1351,1352,1352,1351,200
20230724,121000,540791477,1351,1351,1351,1351,0
20230724,120900,540791477,1351,1356,1356,1351,1966
20230724,120800,538127131,1356,1356,1356,1356,0
20230724,120700,538127131,1356,1356,1356,1356,0
20230724,120600,538127131,1356,1356,1356,1356,1477
20230724,120500,536124319,1356,1361,1361,1355,3641
20230724,120400,531187110,1360,1361,1361,1360,23
20230724,120300,531155829,1363,1362,1363,1362,45
20230724,120200,531094519,1363,1356,1363,1356,593
20230724,120100,530287844,1357,1356,1357,1355,93
20230724,120000,530161718,1357,1361,1361,1356,51
20230724,115900,530092540,1363,1357,1363,1351,1020
20230724,115800,528713954,1363,1363,1363,1363,3
20230724,115700,528709865,1363,1363,1363,1363,1
20230724,115600,528708502,1362,1362,1362,1362,3507
20230724,115500,523931968,1362,1362,1362,1362,1
20230724,115400,523930606,1362,1362,1362,1362,1
20230724,115300,523929244,1362,1359,1362,1359,324
20230724,115200,523488790,1359,1359,1359,1358,171
20230724,115100,523256402,1361,1355,1361,1355,296
20230724,115000,522854516,1354,1357,1357,1354,85
20230724,114900,522739417,1351,1351,1351,1351,2305
20230724,114800,519625362,1351,1351,1351,1351,21
20230724,114700,519596991,1351,1351,1351,1351,50
20230724,114600,519529441,1351,1355,1355,1351,309
20230724,114500,519111798,1355,1355,1355,1355,52
20230724,114400,519041338,1351,1359,1359,1351,3000
20230724,114300,514972979,1359,1361,1361,1359,1497
20230724,114200,512937090,1361,1361,1361,1361,354
20230724,114100,512455296,1361,1361,1361,1361,509
20230724,114000,511762547,1361,1361,1361,1361,0
20230724,113900,511762547,1361,1361,1361,1361,502
20230724,113800,511079325,1361,1361,1361,1361,0
20230724,113700,511079325,1361,1370,1370,1361,96
20230724,113600,510947814,1361,1368,1368,1361,63
20230724,113500,510862064,1368,1367,1368,1367,20
20230724,113400,510834718,1368,1368,1368,1368,90
20230724,113300,510711598,1368,1368,1368,1368,20
20230724,113200,510684238,1370,1368,1373,1368,605
20230724,113100,509855012,1368,1360,1369,1360,702
20230724,113000,508897235,1360,1360,1366,1360,215
20230724,112900,508604829,1360,1360,1360,1360,4
20230724,112800,508599389,1360,1366,1366,1360,2401
20230724,112700,505333599,1365,1365,1365,1365,15
20230724,112600,505313124,1365,1363,1365,1363,4498
20230724,112500,499181338,1362,1363,1363,1362,391
20230724,112400,498648738,1363,1363,1363,1363,103
20230724,112300,498508349,1363,1363,1363,1363,1295
20230724,112200,496743264,1363,1365,1365,1363,2657
20230724,112100,493116859,1368,1368,1373,1368,13245
20230724,112000,474997694,1368,1368,1368,1368,0
20230724,111900,474997694,1368,1369,1369,1368,2366
20230724,111800,471760102,1369,1369,1370,1369,3281
20230724,111700,467268412,1369,1370,1370,1369,508
20230724,111600,466572952,1370,1374,1374,1370,419
20230724,111500,465998813,1375,1375,1375,1375,0
20230724,111400,465998813,1375,1372,1375,1371,600
20230724,111300,465176208,1376,1377,1377,1376,50
20230724,111200,465107405,1377,1371,1377,1371,139
20230724,111100,464916390,1371,1371,1371,1371,88
20230724,111000,464795742,1370,1370,1370,1370,1
20230724,110900,464794372,1369,1369,1369,1368,2766
20230724,110800,461008054,1384,1369,1384,1369,28
20230724,110700,460969707,1365,1386,1387,1365,6822
20230724,110600,451594114,1386,1386,1386,1378,3478
20230724,110500,446789606,1377,1377,1377,1377,0
20230724,110400,446789606,1377,1378,1378,1377,3000
20230724,110300,442657989,1390,1388,1390,1377,9314
20230724,110200,429785066,1388,1390,1390,1388,4520
20230724,110100,423510394,1390,1376,1390,1376,18852
20230724,110000,397431376,1376,1376,1376,1376,63
20230724,105900,397344688,1375,1375,1375,1375,346
20230724,105800,396868938,1375,1375,1375,1375,5
20230724,105700,396862063,1375,1375,1375,1375,0
20230724,105600,396862063,1375,1371,1375,1370,1810
20230724,105500,394377814,1373,1367,1373,1367,4427
20230724,105400,388305964,1367,1367,1372,1367,64
20230724,105300,388218471,1367,1367,1367,1367,40
20230724,105200,388163791,1372,1372,1372,1372,0
20230724,105100,388163791,1372,1372,1372,1372,1
20230724,105000,388162419,1368,1368,1368,1368,155
20230724,104900,387950379,1368,1368,1368,1365,1794
20230724,104800,385496482,1368,1368,1368,1368,47
20230724,104700,385432186,1368,1373,1373,1368,137
20230724,104600,385244765,1373,1373,1373,1373,198
20230724,104500,384972911,1373,1373,1373,1373,400
20230724,104400,384423711,1375,1375,1375,1375,0
20230724,104300,384423711,1375,1375,1375,1375,0
20230724,104200,384423711,1375,1375,1375,1375,0
20230724,104100,384423711,1375,1366,1375,1366,46
20230724,104000,384360817,1365,1365,1365,1365,1923
20230724,103900,381735922,1365,1359,1365,1350,3870
20230724,103800,376490651,1358,1358,1358,1358,1
20230724,103700,376489293,1358,1359,1359,1358,739
20230724,103600,375485642,1359,1359,1359,1359,15
20230724,103500,375465257,1359,1359,1359,1359,163
20230724,103400,375243740,1361,1362,1362,1361,201
20230724,103300,374970178,1362,1362,1362,1362,323
20230724,103200,374530252,1362,1364,1364,1360,1653
20230724,103100,372279124,1362,1362,1362,1362,1547
20230724,103000,370172110,1362,1362,1362,1362,1369
20230724,102900,368307532,1362,1362,1362,1362,3100
20230724,102800,364085332,1361,1361,1361,1361,0
20230724,102700,364085332,1361,1365,1365,1361,53
20230724,102600,364013175,1361,1361,1361,1361,16
20230724,102500,363991399,1361,1361,1361,1361,538
20230724,102400,363259181,1361,1374,1374,1361,746
20230724,102300,362242654,1366,1367,1367,1366,124
20230724,102200,362073167,1366,1366,1366,1366,1
20230724,102100,362071801,1365,1365,1365,1365,0
20230724,102000,362071801,1365,1364,1365,1364,676
20230724,101900,361149446,1364,1364,1364,1364,31
20230724,101800,361107162,1363,1364,1364,1363,700
20230724,101700,360152662,1363,1354,1363,1354,460
20230724,101600,359525719,1354,1354,1354,1354,30
20230724,101500,359485099,1352,1352,1352,1352,0
20230724,101400,359485099,1352,1352,1352,1352,753
20230724,101300,358467043,1352,1352,1352,1352,20
20230724,101200,358440003,1360,1362,1362,1352,4020
20230724,101100,352977744,1362,1362,1362,1362,20
20230724,101000,352950504,1362,1362,1362,1362,4
20230724,100900,352945056,1363,1363,1363,1363,0
20230724,100800,352945056,1363,1363,1363,1363,3
20230724,100700,352940967,1363,1363,1363,1363,20
20230724,100600,352913707,1363,1359,1363,1358,2000
20230724,100500,350197006,1359,1358,1359,1355,690
20230724,100400,349260947,1358,1358,1358,1358,4
20230724,100300,349255515,1358,1357,1358,1357,1105
20230724,100200,347755002,1358,1358,1358,1358,6
20230724,100100,347746854,1358,1359,1359,1358,533
20230724,100000,347022509,1359,1359,1359,1359,28
20230724,095900,346984457,1363,1363,1365,1359,219
20230724,095800,346686294,1363,1361,1363,1359,981
20230724,095700,345351310,1361,1360,1361,1359,603
20230724,095600,344531628,1359,1359,1359,1359,17
20230724,095500,344508525,1355,1356,1356,1355,1001
20230724,095400,343152134,1356,1356,1356,1356,0
20230724,095300,343152134,1356,1359,1359,1356,81
20230724,095200,343042058,1359,1360,1360,1359,1110
20230724,095100,341533563,1359,1359,1359,1359,4
20230724,095000,341528127,1359,1359,1359,1359,2000
20230724,094900,338810127,1359,1359,1359,1359,794
20230724,094800,337731081,1359,1359,1368,1359,1750
20230724,094700,335345432,1360,1368,1368,1360,421
20230724,094600,334769592,1370,1361,1370,1360,2021
20230724,094500,332000941,1368,1367,1368,1364,6173
20230724,094400,323571545,1367,1376,1376,1367,505
20230724,094300,322881106,1377,1377,1377,1377,9
20230724,094200,322868713,1376,1366,1376,1366,1090
20230724,094100,321370385,1367,1379,1379,1367,30
20230724,094000,321329250,1380,1381,1381,1380,1020
20230724,093900,319921620,1381,1381,1381,1381,50
20230724,093800,319852570,1381,1370,1381,1365,5613
20230724,093700,312155043,1370,1370,1370,1362,585
20230724,093600,311353873,1370,1370,1370,1370,655
20230724,093500,310456523,1381,1382,1382,1370,7742
20230724,093400,299795140,1370,1380,1382,1370,5705
20230724,093300,291959016,1382,1361,1382,1355,8953
20230724,093200,279733116,1361,1351,1361,1351,13982
20230724,093100,260786936,1351,1345,1352,1344,31463
20230724,093000,218468587,1344,1346,1346,1344,3246
20230724,092900,214102358,1345,1345,1353,1345,357
20230724,092800,213622175,1345,1345,1345,1345,3018
20230724,092700,209562965,1345,1346,1346,1345,393
20230724,092600,209034172,1346,1357,1357,1346,6948
20230724,092500,199681834,1345,1351,1351,1345,3400
20230724,092400,195097306,1352,1358,1358,1352,920
20230724,092300,193853346,1359,1352,1359,1352,26
20230724,092200,193818082,1352,1352,1352,1352,403
20230724,092100,193273226,1362,1357,1362,1357,8904
20230724,092000,181190318,1357,1350,1357,1348,2527
20230724,091900,177777672,1350,1349,1350,1349,1810
20230724,091800,175335972,1351,1352,1354,1349,5276
20230724,091700,168209311,1354,1357,1361,1353,5654
20230724,091600,160546093,1357,1354,1357,1353,1257
20230724,091500,158842615,1354,1357,1357,1350,1883
20230724,091400,156289825,1357,1360,1363,1357,3879
20230724,091300,151016150,1360,1357,1360,1357,304
20230724,091200,150603322,1358,1364,1366,1339,14315
20230724,091100,131259303,1356,1358,1368,1356,2193
20230724,091000,128260770,1370,1373,1373,1334,30231
20230724,090900,87325477,1369,1374,1374,1369,8956
20230724,090800,75041196,1373,1373,1374,1372,4895
20230724,090700,68320490,1383,1383,1383,1383,0
20230724,090600,68320490,1383,1376,1383,1371,13986
20230724,090500,49044336,1372,1383,1383,1372,5511
20230724,090400,41467004,1383,1376,1383,1376,5951
20230724,090300,33263121,1379,1395,1395,1377,5270
20230724,090200,25986862,1397,1386,1397,1384,13102
20230724,090100,7812271,1397,1398,1398,1386,1545
20230724,090000,5665389,1391,1392,1392,1391,4070