KissMeData/043370/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192500,411948250,11400,11400,11400,11400,2282
20240723,192400,411948250,11400,11400,11400,11400,0
20240723,192300,411948250,11400,11400,11400,11400,0
20240723,192200,411948250,11400,11400,11400,11400,0
20240723,192100,411948250,11400,11400,11400,11400,0
20240723,192000,411948250,11400,11400,11400,11400,0
20240723,191900,411948250,11400,11400,11400,11400,0
20240723,191800,411948250,11400,11400,11400,11400,0
20240723,191700,411948250,11400,11400,11400,11400,0
20240723,191600,411948250,11400,11400,11400,11400,0
20240723,191500,411948250,11400,11400,11400,11400,0
20240723,191400,411948250,11400,11400,11400,11400,0
20240723,191300,411948250,11400,11400,11400,11400,0
20240723,191200,411948250,11400,11400,11400,11400,0
20240723,191100,411948250,11400,11400,11400,11400,0
20240723,191000,411948250,11400,11400,11400,11400,0
20240723,190900,411948250,11400,11400,11400,11400,0
20240723,190800,411948250,11400,11400,11400,11400,0
20240723,190700,411948250,11400,11400,11400,11400,0
20240723,190600,411948250,11400,11400,11400,11400,0
20240723,190500,411948250,11400,11400,11400,11400,0
20240723,190400,411948250,11400,11400,11400,11400,0
20240723,190300,411948250,11400,11400,11400,11400,0
20240723,190200,411948250,11400,11400,11400,11400,0
20240723,190100,411948250,11400,11400,11400,11400,0
20240723,190000,411948250,11400,11400,11400,11400,0
20240723,185900,411948250,11400,11400,11400,11400,0
20240723,185800,411948250,11400,11400,11400,11400,0
20240723,185700,411948250,11400,11400,11400,11400,0
20240723,185600,411948250,11400,11400,11400,11400,0
20240723,185500,411948250,11400,11400,11400,11400,2282
20240723,185400,411948250,11400,11400,11400,11400,0
20240723,185300,411948250,11400,11400,11400,11400,0
20240723,185200,411948250,11400,11400,11400,11400,0
20240723,185100,411948250,11400,11400,11400,11400,0
20240723,185000,411948250,11400,11400,11400,11400,0
20240723,184900,411948250,11400,11400,11400,11400,0
20240723,184800,411948250,11400,11400,11400,11400,0
20240723,184700,411948250,11400,11400,11400,11400,0
20240723,184600,411948250,11400,11400,11400,11400,0
20240723,184500,411948250,11400,11400,11400,11400,0
20240723,184400,411948250,11400,11400,11400,11400,0
20240723,184300,411948250,11400,11400,11400,11400,0
20240723,184200,411948250,11400,11400,11400,11400,0
20240723,184100,411948250,11400,11400,11400,11400,0
20240723,184000,411948250,11400,11400,11400,11400,0
20240723,183900,411948250,11400,11400,11400,11400,0
20240723,183800,411948250,11400,11400,11400,11400,0
20240723,183700,411948250,11400,11400,11400,11400,0
20240723,183600,411948250,11400,11400,11400,11400,0
20240723,183500,411948250,11400,11400,11400,11400,0
20240723,183400,411948250,11400,11400,11400,11400,0
20240723,183300,411948250,11400,11400,11400,11400,0
20240723,183200,411948250,11400,11400,11400,11400,0
20240723,183100,411948250,11400,11400,11400,11400,0
20240723,183000,411948250,11400,11400,11400,11400,0
20240723,182900,411948250,11400,11400,11400,11400,0
20240723,182800,411948250,11400,11400,11400,11400,0
20240723,182700,411948250,11400,11400,11400,11400,0
20240723,182600,411948250,11400,11400,11400,11400,0
20240723,182500,411948250,11400,11400,11400,11400,2282
20240723,182400,411948250,11400,11400,11400,11400,0
20240723,182300,411948250,11400,11400,11400,11400,0
20240723,182200,411948250,11400,11400,11400,11400,0
20240723,182100,411948250,11400,11400,11400,11400,0
20240723,182000,411948250,11400,11400,11400,11400,0
20240723,181900,411948250,11400,11400,11400,11400,0
20240723,181800,411948250,11400,11400,11400,11400,0
20240723,181700,411948250,11400,11400,11400,11400,0
20240723,181600,411948250,11400,11400,11400,11400,0
20240723,181500,411948250,11400,11400,11400,11400,0
20240723,181400,411948250,11400,11400,11400,11400,0
20240723,181300,411948250,11400,11400,11400,11400,0
20240723,181200,411948250,11400,11400,11400,11400,0
20240723,181100,411948250,11400,11400,11400,11400,0
20240723,181000,411948250,11400,11400,11400,11400,0
20240723,180900,411948250,11400,11400,11400,11400,0
20240723,180800,411948250,11400,11400,11400,11400,0
20240723,180700,411948250,11400,11400,11400,11400,0
20240723,180600,411948250,11400,11400,11400,11400,0
20240723,180500,411948250,11400,11400,11400,11400,0
20240723,180400,411948250,11400,11400,11400,11400,0
20240723,180300,411948250,11400,11400,11400,11400,0
20240723,180200,411948250,11400,11400,11400,11400,0
20240723,180100,411948250,11400,11400,11400,11400,0
20240723,180000,411948250,11400,11400,11400,11400,0
20240723,175900,411948250,11400,11400,11400,11400,0
20240723,175800,411948250,11400,11400,11400,11400,0
20240723,175700,411948250,11400,11400,11400,11400,0
20240723,175600,411948250,11400,11400,11400,11400,0
20240723,175500,411948250,11400,11400,11400,11400,2282
20240723,175400,411948250,11400,11400,11400,11400,0
20240723,175300,411948250,11400,11400,11400,11400,0
20240723,175200,411948250,11400,11400,11400,11400,0
20240723,175100,411948250,11400,11400,11400,11400,0
20240723,175000,411948250,11400,11400,11400,11400,0
20240723,174900,411948250,11400,11400,11400,11400,0
20240723,174800,411948250,11400,11400,11400,11400,0
20240723,174700,411948250,11400,11400,11400,11400,0
20240723,174600,411948250,11400,11400,11400,11400,0
20240723,174500,411948250,11400,11400,11400,11400,0
20240723,174400,411948250,11400,11400,11400,11400,0
20240723,174300,411948250,11400,11400,11400,11400,0
20240723,174200,411948250,11400,11400,11400,11400,0
20240723,174100,411948250,11400,11400,11400,11400,0
20240723,174000,411948250,11400,11400,11400,11400,0
20240723,173900,411948250,11400,11400,11400,11400,0
20240723,173800,411948250,11400,11400,11400,11400,0
20240723,173700,411948250,11400,11400,11400,11400,0
20240723,173600,411948250,11400,11400,11400,11400,0
20240723,173500,411948250,11400,11400,11400,11400,0
20240723,173400,411948250,11400,11400,11400,11400,0
20240723,173300,411948250,11400,11400,11400,11400,0
20240723,173200,411948250,11400,11400,11400,11400,0
20240723,173100,411948250,11400,11400,11400,11400,0
20240723,173000,411948250,11400,11400,11400,11400,0
20240723,172900,411948250,11400,11400,11400,11400,0
20240723,172800,411948250,11400,11400,11400,11400,0
20240723,172700,411948250,11400,11400,11400,11400,0
20240723,172600,411948250,11400,11400,11400,11400,0
20240723,172500,411948250,11400,11400,11400,11400,2282
20240723,172400,411948250,11400,11400,11400,11400,0
20240723,172300,411948250,11400,11400,11400,11400,0
20240723,172200,411948250,11400,11400,11400,11400,0
20240723,172100,411948250,11400,11400,11400,11400,0
20240723,172000,411948250,11400,11400,11400,11400,0
20240723,171900,411948250,11400,11400,11400,11400,0
20240723,171800,411948250,11400,11400,11400,11400,0
20240723,171700,411948250,11400,11400,11400,11400,0
20240723,171600,411948250,11400,11400,11400,11400,0
20240723,171500,411948250,11400,11400,11400,11400,0
20240723,171400,411948250,11400,11400,11400,11400,0
20240723,171300,411948250,11400,11400,11400,11400,0
20240723,171200,411948250,11400,11400,11400,11400,0
20240723,171100,411948250,11400,11400,11400,11400,0
20240723,171000,411948250,11400,11400,11400,11400,0
20240723,170900,411948250,11400,11400,11400,11400,0
20240723,170800,411948250,11400,11400,11400,11400,0
20240723,170700,411948250,11400,11400,11400,11400,0
20240723,170600,411948250,11400,11400,11400,11400,0
20240723,170500,411948250,11400,11400,11400,11400,0
20240723,170400,411948250,11400,11400,11400,11400,0
20240723,170300,411948250,11400,11400,11400,11400,0
20240723,170200,411948250,11400,11400,11400,11400,0
20240723,170100,411948250,11400,11400,11400,11400,0
20240723,170000,411948250,11400,11400,11400,11400,0
20240723,165900,411948250,11400,11400,11400,11400,0
20240723,165800,411948250,11400,11400,11400,11400,0
20240723,165700,411948250,11400,11400,11400,11400,0
20240723,165600,411948250,11400,11400,11400,11400,0
20240723,165500,411948250,11400,11400,11400,11400,2282
20240723,165400,411948250,11400,11400,11400,11400,0
20240723,165300,411948250,11400,11400,11400,11400,0
20240723,165200,411948250,11400,11400,11400,11400,0
20240723,165100,411948250,11400,11400,11400,11400,0
20240723,165000,411948250,11400,11400,11400,11400,0
20240723,164900,411948250,11400,11400,11400,11400,0
20240723,164800,411948250,11400,11400,11400,11400,0
20240723,164700,411948250,11400,11400,11400,11400,0
20240723,164600,411948250,11400,11400,11400,11400,0
20240723,164500,411948250,11400,11400,11400,11400,0
20240723,164400,411948250,11400,11400,11400,11400,0
20240723,164300,411948250,11400,11400,11400,11400,0
20240723,164200,411948250,11400,11400,11400,11400,0
20240723,164100,411948250,11400,11400,11400,11400,0
20240723,164000,411948250,11400,11400,11400,11400,0
20240723,163900,411948250,11400,11400,11400,11400,0
20240723,163800,411948250,11400,11400,11400,11400,0
20240723,163700,411948250,11400,11400,11400,11400,0
20240723,163600,411948250,11400,11400,11400,11400,0
20240723,163500,411948250,11400,11400,11400,11400,0
20240723,163400,411948250,11400,11400,11400,11400,0
20240723,163300,411948250,11400,11400,11400,11400,0
20240723,163200,411948250,11400,11400,11400,11400,0
20240723,163100,411948250,11400,11400,11400,11400,0
20240723,163000,411948250,11400,11400,11400,11400,0
20240723,162900,411948250,11400,11400,11400,11400,0
20240723,162800,411948250,11400,11400,11400,11400,0
20240723,162700,411948250,11400,11400,11400,11400,0
20240723,162600,411948250,11400,11400,11400,11400,0
20240723,162500,411948250,11400,11400,11400,11400,2282
20240723,162400,411948250,11400,11400,11400,11400,0
20240723,162300,411948250,11400,11400,11400,11400,0
20240723,162200,411948250,11400,11400,11400,11400,0
20240723,162100,411948250,11400,11400,11400,11400,0
20240723,162000,411948250,11400,11400,11400,11400,0
20240723,161900,411948250,11400,11400,11400,11400,0
20240723,161800,411948250,11400,11400,11400,11400,0
20240723,161700,411948250,11400,11400,11400,11400,0
20240723,161600,411948250,11400,11400,11400,11400,0
20240723,161500,411948250,11400,11400,11400,11400,0
20240723,161400,411948250,11400,11400,11400,11400,0
20240723,161300,411948250,11400,11400,11400,11400,0
20240723,161200,411948250,11400,11400,11400,11400,0
20240723,161100,411948250,11400,11400,11400,11400,0
20240723,161000,411948250,11400,11400,11400,11400,0
20240723,160900,411948250,11400,11400,11400,11400,0
20240723,160800,411948250,11400,11400,11400,11400,0
20240723,160700,411948250,11400,11400,11400,11400,0
20240723,160600,411948250,11400,11400,11400,11400,0
20240723,160500,411948250,11400,11400,11400,11400,0
20240723,160400,411948250,11400,11400,11400,11400,0
20240723,160300,411948250,11400,11400,11400,11400,0
20240723,160200,411948250,11400,11400,11400,11400,0
20240723,160100,411948250,11400,11400,11400,11400,0
20240723,160000,411948250,11400,11400,11400,11400,0
20240723,155900,411948250,11400,11400,11400,11400,0
20240723,155800,411948250,11400,11400,11400,11400,0
20240723,155700,411948250,11400,11400,11400,11400,0
20240723,155600,411948250,11400,11400,11400,11400,0
20240723,155500,411948250,11400,11400,11400,11400,2282
20240723,155400,411948250,11400,11400,11400,11400,0
20240723,155300,411948250,11400,11400,11400,11400,0
20240723,155200,411948250,11400,11400,11400,11400,0
20240723,155100,411948250,11400,11400,11400,11400,0
20240723,155000,411948250,11400,11400,11400,11400,0
20240723,154900,411948250,11400,11400,11400,11400,0
20240723,154800,411948250,11400,11400,11400,11400,0
20240723,154700,411948250,11400,11400,11400,11400,0
20240723,154600,411948250,11400,11400,11400,11400,0
20240723,154500,411948250,11400,11400,11400,11400,0
20240723,154400,411948250,11400,11400,11400,11400,0
20240723,154300,411948250,11400,11400,11400,11400,0
20240723,154200,411948250,11400,11400,11400,11400,0
20240723,154100,411948250,11400,11400,11400,11400,0
20240723,154000,411948250,11400,11400,11400,11400,0
20240723,153900,411948250,11400,11400,11400,11400,0
20240723,153800,411948250,11400,11400,11400,11400,0
20240723,153700,411948250,11400,11400,11400,11400,0
20240723,153600,411948250,11400,11400,11400,11400,0
20240723,153500,411948250,11400,11400,11400,11400,0
20240723,153400,411948250,11400,11400,11400,11400,0
20240723,153300,411948250,11400,11400,11400,11400,0
20240723,153200,411948250,11400,11400,11400,11400,0
20240723,153100,411948250,11400,11400,11400,11400,0
20240723,153000,411948250,11400,11400,11400,11400,2282
20240723,152900,385933450,11390,11390,11390,11390,0
20240723,152800,385933450,11390,11390,11390,11390,0
20240723,152700,385933450,11390,11390,11390,11390,0
20240723,152600,385933450,11390,11390,11390,11390,0
20240723,152500,385933450,11390,11390,11390,11390,0
20240723,152400,385933450,11390,11390,11390,11390,0
20240723,152300,385933450,11390,11390,11390,11390,0
20240723,152200,385933450,11390,11390,11390,11390,0
20240723,152100,385933450,11390,11390,11390,11390,0
20240723,152000,385933450,11390,11390,11390,11390,0
20240723,151900,385933450,11390,11410,11420,11390,10
20240723,151800,385819410,11390,11420,11420,11390,127
20240723,151700,384372020,11420,11410,11420,11410,291
20240723,151600,381051350,11420,11420,11420,11420,5
20240723,151500,380994250,11420,11420,11420,11420,7
20240723,151400,380914310,11420,11420,11420,11420,6
20240723,151300,380845790,11420,11430,11430,11420,6
20240723,151200,380777230,11430,11430,11430,11430,3
20240723,151100,380742940,11400,11400,11400,11400,36
20240723,151000,380332540,11400,11400,11400,11400,9
20240723,150900,380229940,11420,11420,11420,11420,0
20240723,150800,380229940,11420,11420,11420,11390,51
20240723,150700,379647550,11430,11430,11430,11430,100
20240723,150600,378504550,11430,11430,11430,11430,20
20240723,150500,378275950,11430,11390,11430,11390,2
20240723,150400,378253130,11390,11410,11420,11390,764
20240723,150300,369546630,11430,11440,11440,11420,418
20240723,150200,364769840,11460,11460,11460,11460,0
20240723,150100,364769840,11460,11460,11460,11460,0
20240723,150000,364769840,11460,11460,11460,11460,2
20240723,145900,364746920,11460,11460,11460,11460,1
20240723,145800,364735460,11440,11450,11450,11430,7
20240723,145700,364655390,11450,11450,11450,11450,0
20240723,145600,364655390,11450,11450,11450,11450,10
20240723,145500,364540890,11450,11450,11450,11450,0
20240723,145400,364540890,11450,11450,11450,11450,0
20240723,145300,364540890,11450,11450,11450,11450,0
20240723,145200,364540890,11450,11450,11450,11450,0
20240723,145100,364540890,11450,11440,11450,11440,42
20240723,145000,364060090,11440,11440,11440,11440,100
20240723,144900,362916090,11450,11440,11450,11440,4
20240723,144800,362870320,11450,11450,11450,11450,0
20240723,144700,362870320,11450,11450,11450,11450,0
20240723,144600,362870320,11450,11450,11450,11450,27
20240723,144500,362561170,11450,11450,11450,11450,1
20240723,144400,362549720,11450,11450,11450,11450,50
20240723,144300,361977220,11460,11460,11460,11460,49
20240723,144200,361415680,11460,11460,11460,11460,22
20240723,144100,361163560,11450,11450,11450,11450,0
20240723,144000,361163560,11450,11450,11450,11450,0
20240723,143900,361163560,11450,11450,11450,11450,0
20240723,143800,361163560,11450,11450,11450,11450,3
20240723,143700,361129210,11470,11470,11470,11470,0
20240723,143600,361129210,11470,11470,11470,11470,0
20240723,143500,361129210,11470,11470,11470,11470,0
20240723,143400,361129210,11470,11470,11470,11470,0
20240723,143300,361129210,11470,11430,11470,11430,2
20240723,143200,361106310,11430,11430,11430,11430,0
20240723,143100,361106310,11430,11440,11440,11430,244
20240723,143000,358315100,11440,11440,11440,11440,15
20240723,142900,358143500,11480,11480,11480,11480,76
20240723,142800,357271020,11470,11460,11470,11460,100
20240723,142700,356124230,11450,11450,11450,11450,0
20240723,142600,356124230,11450,11450,11450,11450,14
20240723,142500,355963930,11460,11460,11460,11460,32
20240723,142400,355597210,11460,11460,11460,11460,116
20240723,142300,354267850,11460,11460,11460,11460,435
20240723,142200,349282750,11470,11480,11480,11470,318
20240723,142100,345633700,11470,11470,11470,11470,131
20240723,142000,344131130,11460,11460,11460,11460,19
20240723,141900,343913390,11460,11460,11460,11460,156
20240723,141800,342125630,11430,11430,11430,11430,0
20240723,141700,342125630,11430,11450,11460,11430,86
20240723,141600,341142300,11450,11450,11450,11450,0
20240723,141500,341142300,11450,11440,11450,11440,34
20240723,141400,340753010,11450,11450,11450,11450,0
20240723,141300,340753010,11450,11450,11450,11450,0
20240723,141200,340753010,11450,11450,11450,11450,81
20240723,141100,339825560,11450,11440,11450,11440,141
20240723,141000,338212270,11450,11450,11450,11450,30
20240723,140900,337868770,11450,11450,11450,11450,0
20240723,140800,337868770,11450,11440,11450,11430,272
20240723,140700,334754770,11420,11420,11420,11420,100
20240723,140600,333612770,11430,11430,11430,11430,0
20240723,140500,333612770,11430,11430,11430,11430,16
20240723,140400,333429890,11440,11440,11440,11440,0
20240723,140300,333429890,11440,11440,11440,11440,0
20240723,140200,333429890,11440,11430,11440,11430,72
20240723,140100,332606360,11430,11430,11430,11430,51
20240723,140000,332023430,11440,11440,11440,11440,10
20240723,135900,331909030,11450,11440,11450,11440,18
20240723,135800,331703080,11440,11440,11440,11440,0
20240723,135700,331703080,11440,11440,11440,11440,0
20240723,135600,331703080,11440,11440,11440,11440,0
20240723,135500,331703080,11440,11430,11440,11430,336
20240723,135400,327859470,11420,11420,11420,11420,0
20240723,135300,327859470,11420,11420,11420,11420,0
20240723,135200,327859470,11420,11420,11420,11420,15
20240723,135100,327688170,11430,11430,11430,11430,0
20240723,135000,327688170,11430,11430,11430,11430,0
20240723,134900,327688170,11430,11400,11430,11400,24
20240723,134800,327414260,11430,11430,11430,11430,0
20240723,134700,327414260,11430,11430,11430,11430,0
20240723,134600,327414260,11430,11430,11430,11430,3
20240723,134500,327379970,11440,11440,11440,11440,0
20240723,134400,327379970,11440,11440,11440,11440,10
20240723,134300,327265570,11430,11410,11430,11410,58
20240723,134200,326602930,11420,11420,11420,11420,29
20240723,134100,326271750,11420,11400,11420,11400,168
20240723,134000,324356510,11420,11420,11420,11420,29
20240723,133900,324025330,11430,11430,11430,11430,0
20240723,133800,324025330,11430,11440,11440,11430,95
20240723,133700,322939380,11430,11430,11430,11420,166
20240723,133600,321042140,11400,11420,11420,11400,535
20240723,133500,314939980,11420,11420,11420,11420,13
20240723,133400,314791520,11420,11410,11420,11410,25
20240723,133300,314506170,11410,11410,11410,11410,117
20240723,133200,313171200,11410,11410,11410,11410,0
20240723,133100,313171200,11410,11410,11410,11410,14
20240723,133000,313011460,11420,11420,11420,11420,0
20240723,132900,313011460,11420,11420,11420,11420,0
20240723,132800,313011460,11420,11420,11420,11420,136
20240723,132700,311458340,11420,11420,11420,11420,0
20240723,132600,311458340,11420,11420,11420,11420,0
20240723,132500,311458340,11420,11420,11420,11420,0
20240723,132400,311458340,11420,11420,11420,11420,14
20240723,132300,311298460,11430,11430,11430,11430,25
20240723,132200,311012710,11430,11430,11430,11430,0
20240723,132100,311012710,11430,11430,11430,11430,17
20240723,132000,310818400,11440,11440,11440,11440,0
20240723,131900,310818400,11440,11440,11440,11440,1
20240723,131800,310806960,11430,11430,11430,11430,29
20240723,131700,310475490,11430,11430,11430,11430,0
20240723,131600,310475490,11430,11430,11430,11430,79
20240723,131500,309572520,11420,11420,11420,11420,15
20240723,131400,309401220,11440,11440,11440,11440,0
20240723,131300,309401220,11440,11440,11440,11440,0
20240723,131200,309401220,11440,11440,11440,11440,0
20240723,131100,309401220,11440,11440,11440,11440,0
20240723,131000,309401220,11440,11430,11440,11430,50
20240723,130900,308829380,11440,11440,11440,11440,0
20240723,130800,308829380,11440,11440,11440,11440,0
20240723,130700,308829380,11440,11430,11440,11430,36
20240723,130600,308417690,11440,11440,11440,11440,0
20240723,130500,308417690,11440,11440,11440,11440,1
20240723,130400,308406250,11440,11430,11440,11430,280
20240723,130300,305205560,11420,11420,11420,11420,16
20240723,130200,305022840,11400,11410,11410,11400,810
20240723,130100,295787180,11430,11430,11430,11430,0
20240723,130000,295787180,11430,11410,11430,11410,44
20240723,125900,295284770,11410,11410,11410,11410,45
20240723,125800,294771320,11420,11420,11420,11420,0
20240723,125700,294771320,11420,11420,11420,11420,2
20240723,125600,294748480,11430,11420,11430,11420,30
20240723,125500,294405700,11420,11420,11420,11420,3
20240723,125400,294371440,11430,11430,11430,11430,0
20240723,125300,294371440,11430,11430,11430,11430,30
20240723,125200,294028540,11420,11410,11420,11410,79
20240723,125100,293126950,11410,11410,11410,11410,209
20240723,125000,290742260,11410,11420,11420,11410,45
20240723,124900,290228510,11420,11420,11420,11420,10
20240723,124800,290114310,11410,11410,11410,11410,0
20240723,124700,290114310,11410,11410,11410,11410,14
20240723,124600,289954570,11410,11410,11410,11410,0
20240723,124500,289954570,11410,11410,11410,11410,30
20240723,124400,289612270,11410,11410,11410,11410,15
20240723,124300,289441120,11410,11410,11410,11410,200
20240723,124200,287159120,11420,11420,11420,11420,0
20240723,124100,287159120,11420,11420,11420,11420,12
20240723,124000,287022080,11430,11430,11430,11430,1
20240723,123900,287010650,11430,11430,11430,11430,3
20240723,123800,286976360,11430,11410,11430,11410,32
20240723,123700,286611030,11420,11420,11420,11420,0
20240723,123600,286611030,11420,11420,11420,11420,0
20240723,123500,286611030,11420,11420,11420,11420,2
20240723,123400,286588190,11430,11430,11430,11430,0
20240723,123300,286588190,11430,11430,11430,11430,0
20240723,123200,286588190,11430,11420,11430,11410,49
20240723,123100,286028570,11420,11420,11420,11420,0
20240723,123000,286028570,11420,11420,11420,11420,0
20240723,122900,286028570,11420,11420,11420,11420,14
20240723,122800,285868690,11430,11430,11430,11430,0
20240723,122700,285868690,11430,11430,11430,11430,0
20240723,122600,285868690,11430,11420,11430,11410,201
20240723,122500,283571420,11430,11430,11430,11430,0
20240723,122400,283571420,11430,11430,11430,11430,0
20240723,122300,283571420,11430,11420,11430,11420,4
20240723,122200,283525710,11420,11420,11420,11420,13
20240723,122100,283377250,11420,11420,11420,11420,1
20240723,122000,283365830,11420,11420,11420,11420,2
20240723,121900,283342990,11410,11410,11410,11410,15
20240723,121800,283171840,11420,11410,11420,11410,2
20240723,121700,283149010,11410,11410,11410,11410,154
20240723,121600,281391870,11420,11420,11420,11420,13
20240723,121500,281243410,11430,11430,11430,11430,3
20240723,121400,281209120,11430,11410,11430,11410,4
20240723,121300,281163450,11410,11410,11410,11410,15
20240723,121200,280992300,11420,11420,11420,11420,0
20240723,121100,280992300,11420,11420,11420,11420,0
20240723,121000,280992300,11420,11420,11420,11420,14
20240723,120900,280832420,11430,11430,11430,11430,72
20240723,120800,280009460,11440,11430,11440,11430,2
20240723,120700,279986590,11430,11430,11430,11430,15
20240723,120600,279815140,11440,11440,11440,11440,101
20240723,120500,278659700,11440,11430,11440,11430,545
20240723,120400,272430340,11430,11420,11430,11420,524
20240723,120300,266441170,11430,11410,11430,11410,4
20240723,120200,266395500,11420,11420,11420,11420,0
20240723,120100,266395500,11420,11410,11420,11410,20
20240723,120000,266167250,11420,11420,11420,11420,18
20240723,115900,265961690,11420,11420,11420,11420,0
20240723,115800,265961690,11420,11410,11420,11410,22
20240723,115700,265710590,11420,11420,11420,11410,76
20240723,115600,264843170,11420,11420,11420,11420,0
20240723,115500,264843170,11420,11410,11420,11410,25
20240723,115400,264557820,11420,11420,11420,11420,13
20240723,115300,264409360,11420,11420,11420,11420,10
20240723,115200,264295160,11420,11410,11420,11410,69
20240723,115100,263507830,11410,11420,11420,11410,14
20240723,115000,263348080,11410,11400,11410,11400,41
20240723,114900,262880290,11400,11400,11400,11400,15
20240723,114800,262709290,11400,11400,11400,11400,14
20240723,114700,262549690,11410,11400,11410,11400,2
20240723,114600,262526880,11400,11400,11400,11400,0
20240723,114500,262526880,11400,11400,11400,11400,14
20240723,114400,262367280,11410,11410,11410,11410,0
20240723,114300,262367280,11410,11400,11410,11400,215
20240723,114200,259916270,11400,11400,11400,11400,14
20240723,114100,259756670,11410,11410,11410,11410,1
20240723,114000,259745260,11400,11400,11400,11400,1
20240723,113900,259733860,11400,11400,11400,11400,14
20240723,113800,259574260,11410,11410,11410,11410,0
20240723,113700,259574260,11410,11410,11410,11410,0
20240723,113600,259574260,11410,11400,11410,11400,16
20240723,113500,259391850,11400,11400,11400,11400,0
20240723,113400,259391850,11400,11400,11400,11400,0
20240723,113300,259391850,11400,11400,11400,11400,14
20240723,113200,259232250,11400,11400,11400,11400,0
20240723,113100,259232250,11400,11400,11400,11400,0
20240723,113000,259232250,11400,11400,11400,11400,14
20240723,112900,259072650,11410,11410,11410,11410,0
20240723,112800,259072650,11410,11410,11410,11410,0
20240723,112700,259072650,11410,11410,11410,11410,4
20240723,112600,259027010,11410,11410,11410,11410,0
20240723,112500,259027010,11410,11410,11410,11410,0
20240723,112400,259027010,11410,11410,11410,11410,102
20240723,112300,257863190,11420,11410,11420,11410,62
20240723,112200,257155750,11420,11420,11420,11420,1
20240723,112100,257144330,11420,11420,11420,11420,5
20240723,112000,257087230,11430,11430,11430,11430,3
20240723,111900,257052940,11430,11430,11430,11430,0
20240723,111800,257052940,11430,11430,11430,11430,0
20240723,111700,257052940,11430,11440,11440,11430,22
20240723,111600,256801280,11440,11440,11440,11440,20
20240723,111500,256572480,11430,11430,11430,11430,14
20240723,111400,256412460,11430,11420,11430,11420,46
20240723,111300,255886890,11410,11390,11410,11390,3882
20240723,111200,211663520,11390,11390,11390,11390,31
20240723,111100,211310430,11390,11390,11390,11380,934
20240723,111000,200672340,11380,11390,11390,11380,134
20240723,110900,199146180,11390,11390,11390,11390,77
20240723,110800,198269150,11390,11390,11390,11380,133
20240723,110700,196754420,11390,11390,11390,11390,163
20240723,110600,194897850,11380,11390,11390,11380,236
20240723,110500,192210540,11400,11390,11400,11390,4072
20240723,110400,145829620,11390,11400,11400,11390,112
20240723,110300,144553630,11400,11400,11400,11400,159
20240723,110200,142741030,11390,11400,11400,11390,91
20240723,110100,141703770,11390,11400,11400,11390,73
20240723,110000,140871890,11400,11400,11400,11400,129
20240723,105900,139401290,11400,11410,11410,11400,1229
20240723,105800,125390580,11420,11420,11420,11420,1
20240723,105700,125379160,11400,11420,11420,11400,15
20240723,105600,125207900,11420,11420,11420,11420,0
20240723,105500,125207900,11420,11420,11420,11420,61
20240723,105400,124511280,11410,11410,11410,11410,0
20240723,105300,124511280,11410,11400,11410,11400,15
20240723,105200,124340270,11410,11410,11410,11410,0
20240723,105100,124340270,11410,11410,11410,11410,2
20240723,105000,124317450,11400,11400,11400,11400,114
20240723,104900,123017850,11400,11400,11400,11400,15
20240723,104800,122846850,11400,11400,11400,11400,133
20240723,104700,121330650,11400,11400,11400,11400,104
20240723,104600,120145050,11400,11400,11400,11400,0
20240723,104500,120145050,11400,11400,11400,11400,99
20240723,104400,119016450,11400,11410,11410,11400,774
20240723,104300,110192730,11410,11430,11430,11410,55
20240723,104200,109565080,11420,11420,11430,11420,110
20240723,104100,108308830,11420,11420,11420,11420,14
20240723,104000,108148950,11420,11410,11420,11410,75
20240723,103900,107293030,11410,11410,11410,11410,10
20240723,103800,107178930,11400,11400,11400,11400,158
20240723,103700,105377730,11400,11400,11400,11400,14
20240723,103600,105218130,11410,11400,11410,11400,2
20240723,103500,105195320,11400,11400,11400,11400,0
20240723,103400,105195320,11400,11400,11400,11400,14
20240723,103300,105035720,11410,11410,11410,11410,0
20240723,103200,105035720,11410,11390,11410,11390,17
20240723,103100,104842060,11400,11410,11410,11400,689
20240723,103000,96987010,11410,11410,11410,11410,152
20240723,102900,95252690,11410,11410,11410,11410,14
20240723,102800,95092950,11410,11410,11410,11410,0
20240723,102700,95092950,11410,11410,11410,11410,0
20240723,102600,95092950,11410,11410,11410,11410,0
20240723,102500,95092950,11410,11390,11410,11390,597
20240723,102400,88283120,11400,11370,11400,11370,269
20240723,102300,85223750,11370,11360,11370,11360,86
20240723,102200,84246070,11350,11350,11350,11350,14
20240723,102100,84087170,11350,11350,11350,11350,5
20240723,102000,84030420,11360,11360,11360,11360,1
20240723,101900,84019060,11360,11360,11360,11360,74
20240723,101800,83178420,11360,11360,11360,11360,0
20240723,101700,83178420,11360,11360,11360,11360,0
20240723,101600,83178420,11360,11360,11370,11360,117
20240723,101500,81849150,11370,11370,11370,11370,0
20240723,101400,81849150,11370,11370,11370,11370,112
20240723,101300,80575710,11370,11380,11380,11370,34
20240723,101200,80188930,11390,11390,11390,11390,0
20240723,101100,80188930,11390,11390,11390,11390,0
20240723,101000,80188930,11390,11390,11390,11390,0
20240723,100900,80188930,11390,11370,11390,11370,13
20240723,100800,80041100,11380,11380,11380,11380,0
20240723,100700,80041100,11380,11390,11390,11380,1042
20240723,100600,68173250,11400,11400,11400,11400,0
20240723,100500,68173250,11400,11400,11400,11400,1
20240723,100400,68161850,11400,11390,11400,11390,16
20240723,100300,67979600,11390,11390,11390,11390,74
20240723,100200,67136740,11390,11380,11390,11380,76
20240723,100100,66271190,11380,11380,11380,11380,0
20240723,100000,66271190,11380,11380,11380,11380,6
20240723,095900,66202910,11400,11400,11400,11400,0
20240723,095800,66202910,11400,11400,11400,11400,0
20240723,095700,66202910,11400,11400,11400,11400,0
20240723,095600,66202910,11400,11400,11400,11400,1
20240723,095500,66191510,11390,11390,11390,11390,0
20240723,095400,66191510,11390,11390,11390,11390,0
20240723,095300,66191510,11390,11390,11390,11390,0
20240723,095200,66191510,11390,11390,11390,11390,0
20240723,095100,66191510,11390,11380,11390,11380,60
20240723,095000,65508310,11380,11380,11380,11380,10
20240723,094900,65394510,11380,11380,11380,11380,0
20240723,094800,65394510,11380,11350,11380,11350,2
20240723,094700,65371780,11350,11370,11370,11350,255
20240723,094600,62475000,11380,11380,11380,11380,0
20240723,094500,62475000,11380,11380,11390,11380,224
20240723,094400,59924890,11400,11400,11400,11400,51
20240723,094300,59343490,11420,11420,11420,11420,30
20240723,094200,59000890,11430,11430,11430,11430,0
20240723,094100,59000890,11430,11430,11430,11430,1
20240723,094000,58989460,11380,11380,11430,11380,451
20240723,093900,53837030,11370,11370,11370,11370,14
20240723,093800,53677850,11380,11380,11380,11380,1
20240723,093700,53666470,11370,11360,11370,11360,1020
20240723,093600,42070230,11350,11350,11350,11350,14
20240723,093500,41911330,11350,11350,11350,11350,5
20240723,093400,41854580,11350,11350,11350,11350,0
20240723,093300,41854580,11350,11350,11350,11350,14
20240723,093200,41695680,11360,11360,11360,11360,0
20240723,093100,41695680,11360,11360,11360,11360,1541
20240723,093000,24189920,11370,11360,11370,11360,21
20240723,092900,23951350,11370,11370,11370,11370,0
20240723,092800,23951350,11370,11370,11370,11370,72
20240723,092700,23132710,11370,11370,11370,11370,388
20240723,092600,18721150,11380,11380,11380,11380,11
20240723,092500,18595970,11380,11380,11380,11380,0
20240723,092400,18595970,11380,11380,11380,11380,37
20240723,092300,18174910,11390,11390,11400,11390,42
20240723,092200,17696520,11430,11430,11430,11430,0
20240723,092100,17696520,11430,11430,11430,11430,0
20240723,092000,17696520,11430,11430,11430,11430,0
20240723,091900,17696520,11430,11390,11430,11390,940
20240723,091800,6958010,11380,11380,11380,11380,0
20240723,091700,6958010,11380,11360,11380,11360,127
20240723,091600,5513630,11360,11360,11360,11360,0
20240723,091500,5513630,11360,11360,11360,11360,0
20240723,091400,5513630,11360,11360,11360,11360,0
20240723,091300,5513630,11360,11360,11360,11360,50
20240723,091200,4945630,11360,11360,11360,11360,1
20240723,091100,4934270,11350,11350,11350,11350,0
20240723,091000,4934270,11350,11350,11350,11350,0
20240723,090900,4934270,11350,11350,11350,11350,0
20240723,090800,4934270,11350,11350,11350,11350,0
20240723,090700,4934270,11350,11350,11350,11350,0
20240723,090600,4934270,11350,11350,11350,11350,23
20240723,090500,4673220,11310,11310,11310,11310,6
20240723,090400,4605360,11350,11350,11350,11350,0
20240723,090300,4605360,11350,11350,11350,11350,5
20240723,090200,4548610,11340,11340,11340,11340,45
20240723,090100,4038310,11340,11290,11340,11290,2
20240723,090000,4015680,11280,11280,11280,11280,356