KissMeData/081000/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193600,875316700,17500,17500,17500,17500,539
20230724,193500,875316700,17500,17500,17500,17500,0
20230724,193400,875316700,17500,17500,17500,17500,0
20230724,193300,875316700,17500,17500,17500,17500,0
20230724,193200,875316700,17500,17500,17500,17500,0
20230724,193100,875316700,17500,17500,17500,17500,0
20230724,193000,875316700,17500,17500,17500,17500,0
20230724,192900,875316700,17500,17500,17500,17500,0
20230724,192800,875316700,17500,17500,17500,17500,0
20230724,192700,875316700,17500,17500,17500,17500,0
20230724,192600,875316700,17500,17500,17500,17500,0
20230724,192500,875316700,17500,17500,17500,17500,0
20230724,192400,875316700,17500,17500,17500,17500,0
20230724,192300,875316700,17500,17500,17500,17500,0
20230724,192200,875316700,17500,17500,17500,17500,0
20230724,192100,875316700,17500,17500,17500,17500,0
20230724,192000,875316700,17500,17500,17500,17500,0
20230724,191900,875316700,17500,17500,17500,17500,0
20230724,191800,875316700,17500,17500,17500,17500,0
20230724,191700,875316700,17500,17500,17500,17500,0
20230724,191600,875316700,17500,17500,17500,17500,0
20230724,191500,875316700,17500,17500,17500,17500,0
20230724,191400,875316700,17500,17500,17500,17500,0
20230724,191300,875316700,17500,17500,17500,17500,0
20230724,191200,875316700,17500,17500,17500,17500,0
20230724,191100,875316700,17500,17500,17500,17500,0
20230724,191000,875316700,17500,17500,17500,17500,0
20230724,190900,875316700,17500,17500,17500,17500,0
20230724,190800,875316700,17500,17500,17500,17500,0
20230724,190700,875316700,17500,17500,17500,17500,0
20230724,190600,875316700,17500,17500,17500,17500,539
20230724,190500,875316700,17500,17500,17500,17500,0
20230724,190400,875316700,17500,17500,17500,17500,0
20230724,190300,875316700,17500,17500,17500,17500,0
20230724,190200,875316700,17500,17500,17500,17500,0
20230724,190100,875316700,17500,17500,17500,17500,0
20230724,190000,875316700,17500,17500,17500,17500,0
20230724,185900,875316700,17500,17500,17500,17500,0
20230724,185800,875316700,17500,17500,17500,17500,0
20230724,185700,875316700,17500,17500,17500,17500,0
20230724,185600,875316700,17500,17500,17500,17500,0
20230724,185500,875316700,17500,17500,17500,17500,0
20230724,185400,875316700,17500,17500,17500,17500,0
20230724,185300,875316700,17500,17500,17500,17500,0
20230724,185200,875316700,17500,17500,17500,17500,0
20230724,185100,875316700,17500,17500,17500,17500,0
20230724,185000,875316700,17500,17500,17500,17500,0
20230724,184900,875316700,17500,17500,17500,17500,0
20230724,184800,875316700,17500,17500,17500,17500,0
20230724,184700,875316700,17500,17500,17500,17500,0
20230724,184600,875316700,17500,17500,17500,17500,0
20230724,184500,875316700,17500,17500,17500,17500,0
20230724,184400,875316700,17500,17500,17500,17500,0
20230724,184300,875316700,17500,17500,17500,17500,0
20230724,184200,875316700,17500,17500,17500,17500,0
20230724,184100,875316700,17500,17500,17500,17500,0
20230724,184000,875316700,17500,17500,17500,17500,0
20230724,183900,875316700,17500,17500,17500,17500,0
20230724,183800,875316700,17500,17500,17500,17500,0
20230724,183700,875316700,17500,17500,17500,17500,0
20230724,183600,875316700,17500,17500,17500,17500,539
20230724,183500,875316700,17500,17500,17500,17500,0
20230724,183400,875316700,17500,17500,17500,17500,0
20230724,183300,875316700,17500,17500,17500,17500,0
20230724,183200,875316700,17500,17500,17500,17500,0
20230724,183100,875316700,17500,17500,17500,17500,0
20230724,183000,875316700,17500,17500,17500,17500,0
20230724,182900,875316700,17500,17500,17500,17500,0
20230724,182800,875316700,17500,17500,17500,17500,0
20230724,182700,875316700,17500,17500,17500,17500,0
20230724,182600,875316700,17500,17500,17500,17500,0
20230724,182500,875316700,17500,17500,17500,17500,0
20230724,182400,875316700,17500,17500,17500,17500,0
20230724,182300,875316700,17500,17500,17500,17500,0
20230724,182200,875316700,17500,17500,17500,17500,0
20230724,182100,875316700,17500,17500,17500,17500,0
20230724,182000,875316700,17500,17500,17500,17500,0
20230724,181900,875316700,17500,17500,17500,17500,0
20230724,181800,875316700,17500,17500,17500,17500,0
20230724,181700,875316700,17500,17500,17500,17500,0
20230724,181600,875316700,17500,17500,17500,17500,0
20230724,181500,875316700,17500,17500,17500,17500,0
20230724,181400,875316700,17500,17500,17500,17500,0
20230724,181300,875316700,17500,17500,17500,17500,0
20230724,181200,875316700,17500,17500,17500,17500,0
20230724,181100,875316700,17500,17500,17500,17500,0
20230724,181000,875316700,17500,17500,17500,17500,0
20230724,180900,875316700,17500,17500,17500,17500,0
20230724,180800,875316700,17500,17500,17500,17500,0
20230724,180700,875316700,17500,17500,17500,17500,0
20230724,180600,875316700,17500,17500,17500,17500,539
20230724,180500,875316700,17500,17500,17500,17500,0
20230724,180400,875316700,17500,17500,17500,17500,0
20230724,180300,875316700,17500,17500,17500,17500,0
20230724,180200,875316700,17500,17500,17500,17500,0
20230724,180100,875316700,17500,17500,17500,17500,0
20230724,180000,875316700,17500,17500,17500,17500,0
20230724,175900,875316700,17500,17500,17500,17500,0
20230724,175800,875316700,17500,17500,17500,17500,0
20230724,175700,875316700,17500,17500,17500,17500,0
20230724,175600,875316700,17500,17500,17500,17500,0
20230724,175500,875316700,17500,17500,17500,17500,0
20230724,175400,875316700,17500,17500,17500,17500,0
20230724,175300,875316700,17500,17500,17500,17500,0
20230724,175200,875316700,17500,17500,17500,17500,0
20230724,175100,875316700,17500,17500,17500,17500,0
20230724,175000,875316700,17500,17500,17500,17500,0
20230724,174900,875316700,17500,17500,17500,17500,0
20230724,174800,875316700,17500,17500,17500,17500,0
20230724,174700,875316700,17500,17500,17500,17500,0
20230724,174600,875316700,17500,17500,17500,17500,0
20230724,174500,875316700,17500,17500,17500,17500,0
20230724,174400,875316700,17500,17500,17500,17500,0
20230724,174300,875316700,17500,17500,17500,17500,0
20230724,174200,875316700,17500,17500,17500,17500,0
20230724,174100,875316700,17500,17500,17500,17500,0
20230724,174000,875316700,17500,17500,17500,17500,0
20230724,173900,875316700,17500,17500,17500,17500,0
20230724,173800,875316700,17500,17500,17500,17500,0
20230724,173700,875316700,17500,17500,17500,17500,0
20230724,173600,875316700,17500,17500,17500,17500,539
20230724,173500,875316700,17500,17500,17500,17500,0
20230724,173400,875316700,17500,17500,17500,17500,0
20230724,173300,875316700,17500,17500,17500,17500,0
20230724,173200,875316700,17500,17500,17500,17500,0
20230724,173100,875316700,17500,17500,17500,17500,0
20230724,173000,875316700,17500,17500,17500,17500,0
20230724,172900,875316700,17500,17500,17500,17500,0
20230724,172800,875316700,17500,17500,17500,17500,0
20230724,172700,875316700,17500,17500,17500,17500,0
20230724,172600,875316700,17500,17500,17500,17500,0
20230724,172500,875316700,17500,17500,17500,17500,0
20230724,172400,875316700,17500,17500,17500,17500,0
20230724,172300,875316700,17500,17500,17500,17500,0
20230724,172200,875316700,17500,17500,17500,17500,0
20230724,172100,875316700,17500,17500,17500,17500,0
20230724,172000,875316700,17500,17500,17500,17500,0
20230724,171900,875316700,17500,17500,17500,17500,0
20230724,171800,875316700,17500,17500,17500,17500,0
20230724,171700,875316700,17500,17500,17500,17500,0
20230724,171600,875316700,17500,17500,17500,17500,0
20230724,171500,875316700,17500,17500,17500,17500,0
20230724,171400,875316700,17500,17500,17500,17500,0
20230724,171300,875316700,17500,17500,17500,17500,0
20230724,171200,875316700,17500,17500,17500,17500,0
20230724,171100,875316700,17500,17500,17500,17500,0
20230724,171000,875316700,17500,17500,17500,17500,0
20230724,170900,875316700,17500,17500,17500,17500,0
20230724,170800,875316700,17500,17500,17500,17500,0
20230724,170700,875316700,17500,17500,17500,17500,0
20230724,170600,875316700,17500,17500,17500,17500,539
20230724,170500,875316700,17500,17500,17500,17500,0
20230724,170400,875316700,17500,17500,17500,17500,0
20230724,170300,875316700,17500,17500,17500,17500,0
20230724,170200,875316700,17500,17500,17500,17500,0
20230724,170100,875316700,17500,17500,17500,17500,0
20230724,170000,875316700,17500,17500,17500,17500,0
20230724,165900,875316700,17500,17500,17500,17500,0
20230724,165800,875316700,17500,17500,17500,17500,0
20230724,165700,875316700,17500,17500,17500,17500,0
20230724,165600,875316700,17500,17500,17500,17500,0
20230724,165500,875316700,17500,17500,17500,17500,0
20230724,165400,875316700,17500,17500,17500,17500,0
20230724,165300,875316700,17500,17500,17500,17500,0
20230724,165200,875316700,17500,17500,17500,17500,0
20230724,165100,875316700,17500,17500,17500,17500,0
20230724,165000,875316700,17500,17500,17500,17500,0
20230724,164900,875316700,17500,17500,17500,17500,0
20230724,164800,875316700,17500,17500,17500,17500,0
20230724,164700,875316700,17500,17500,17500,17500,0
20230724,164600,875316700,17500,17500,17500,17500,0
20230724,164500,875316700,17500,17500,17500,17500,0
20230724,164400,875316700,17500,17500,17500,17500,0
20230724,164300,875316700,17500,17500,17500,17500,0
20230724,164200,875316700,17500,17500,17500,17500,0
20230724,164100,875316700,17500,17500,17500,17500,0
20230724,164000,875316700,17500,17500,17500,17500,0
20230724,163900,875316700,17500,17500,17500,17500,0
20230724,163800,875316700,17500,17500,17500,17500,0
20230724,163700,875316700,17500,17500,17500,17500,0
20230724,163600,875316700,17500,17500,17500,17500,539
20230724,163500,875316700,17500,17500,17500,17500,0
20230724,163400,875316700,17500,17500,17500,17500,0
20230724,163300,875316700,17500,17500,17500,17500,0
20230724,163200,875316700,17500,17500,17500,17500,0
20230724,163100,875316700,17500,17500,17500,17500,0
20230724,163000,875316700,17500,17500,17500,17500,0
20230724,162900,875316700,17500,17500,17500,17500,0
20230724,162800,875316700,17500,17500,17500,17500,0
20230724,162700,875316700,17500,17500,17500,17500,0
20230724,162600,875316700,17500,17500,17500,17500,0
20230724,162500,875316700,17500,17500,17500,17500,0
20230724,162400,875316700,17500,17500,17500,17500,0
20230724,162300,875316700,17500,17500,17500,17500,0
20230724,162200,875316700,17500,17500,17500,17500,0
20230724,162100,875316700,17500,17500,17500,17500,0
20230724,162000,875316700,17500,17500,17500,17500,0
20230724,161900,875316700,17500,17500,17500,17500,0
20230724,161800,875316700,17500,17500,17500,17500,0
20230724,161700,875316700,17500,17500,17500,17500,0
20230724,161600,875316700,17500,17500,17500,17500,0
20230724,161500,875316700,17500,17500,17500,17500,0
20230724,161400,875316700,17500,17500,17500,17500,0
20230724,161300,875316700,17500,17500,17500,17500,0
20230724,161200,875316700,17500,17500,17500,17500,0
20230724,161100,875316700,17500,17500,17500,17500,0
20230724,161000,875316700,17500,17500,17500,17500,0
20230724,160900,875316700,17500,17500,17500,17500,0
20230724,160800,875316700,17500,17500,17500,17500,0
20230724,160700,875316700,17500,17500,17500,17500,0
20230724,160600,875316700,17500,17500,17500,17500,539
20230724,160500,875316700,17500,17500,17500,17500,0
20230724,160400,875316700,17500,17500,17500,17500,0
20230724,160300,875316700,17500,17500,17500,17500,0
20230724,160200,875316700,17500,17500,17500,17500,0
20230724,160100,875316700,17500,17500,17500,17500,0
20230724,160000,875316700,17500,17500,17500,17500,0
20230724,155900,875316700,17500,17500,17500,17500,0
20230724,155800,875316700,17500,17500,17500,17500,0
20230724,155700,875316700,17500,17500,17500,17500,0
20230724,155600,875316700,17500,17500,17500,17500,0
20230724,155500,875316700,17500,17500,17500,17500,0
20230724,155400,875316700,17500,17500,17500,17500,0
20230724,155300,875316700,17500,17500,17500,17500,0
20230724,155200,875316700,17500,17500,17500,17500,0
20230724,155100,875316700,17500,17500,17500,17500,0
20230724,155000,875316700,17500,17500,17500,17500,0
20230724,154900,875316700,17500,17500,17500,17500,0
20230724,154800,875316700,17500,17500,17500,17500,0
20230724,154700,875316700,17500,17500,17500,17500,0
20230724,154600,875316700,17500,17500,17500,17500,0
20230724,154500,875316700,17500,17500,17500,17500,0
20230724,154400,875316700,17500,17500,17500,17500,0
20230724,154300,875316700,17500,17500,17500,17500,0
20230724,154200,875316700,17500,17500,17500,17500,0
20230724,154100,875316700,17500,17500,17500,17500,0
20230724,154000,875316700,17500,17500,17500,17500,0
20230724,153900,875316700,17500,17500,17500,17500,0
20230724,153800,875316700,17500,17500,17500,17500,0
20230724,153700,875316700,17500,17500,17500,17500,0
20230724,153600,875316700,17500,17500,17500,17500,539
20230724,153500,875316700,17500,17500,17500,17500,0
20230724,153400,875316700,17500,17500,17500,17500,0
20230724,153300,875316700,17500,17500,17500,17500,0
20230724,153200,875316700,17500,17500,17500,17500,0
20230724,153100,875316700,17500,17500,17500,17500,0
20230724,153000,875316700,17500,17500,17500,17500,539
20230724,152900,865884200,17490,17490,17490,17490,0
20230724,152800,865884200,17490,17490,17490,17490,0
20230724,152700,865884200,17490,17490,17490,17490,0
20230724,152600,865884200,17490,17490,17490,17490,0
20230724,152500,865884200,17490,17490,17490,17490,0
20230724,152400,865884200,17490,17490,17490,17490,0
20230724,152300,865884200,17490,17490,17490,17490,0
20230724,152200,865884200,17490,17490,17490,17490,0
20230724,152100,865884200,17490,17490,17490,17490,0
20230724,152000,865884200,17490,17490,17490,17490,0
20230724,151900,865884200,17490,17480,17490,17480,68
20230724,151800,864695010,17480,17480,17480,17480,5
20230724,151700,864607610,17480,17480,17480,17480,9
20230724,151600,864450290,17480,17480,17480,17480,0
20230724,151500,864450290,17480,17490,17490,17480,3
20230724,151400,864397840,17490,17490,17490,17490,0
20230724,151300,864397840,17490,17490,17490,17470,42
20230724,151200,863663660,17470,17490,17490,17470,24
20230724,151100,863244300,17490,17480,17490,17480,81
20230724,151000,861828310,17490,17490,17490,17480,21
20230724,150900,861461040,17490,17480,17490,17480,67
20230724,150800,860289780,17470,17470,17470,17470,187
20230724,150700,857022890,17470,17470,17470,17470,0
20230724,150600,857022890,17470,17470,17470,17470,0
20230724,150500,857022890,17470,17480,17480,17470,35
20230724,150400,856411110,17490,17490,17490,17490,0
20230724,150300,856411110,17490,17490,17490,17490,8
20230724,150200,856271190,17490,17490,17490,17490,0
20230724,150100,856271190,17490,17490,17490,17490,14
20230724,150000,856026330,17480,17480,17480,17480,50
20230724,145900,855152330,17480,17480,17480,17480,3
20230724,145800,855099890,17490,17490,17490,17490,293
20230724,145700,849975320,17490,17490,17490,17490,11
20230724,145600,849782930,17480,17480,17480,17480,75
20230724,145500,848471930,17490,17490,17490,17490,12
20230724,145400,848262050,17490,17490,17490,17490,1
20230724,145300,848244560,17490,17490,17490,17490,6
20230724,145200,848139620,17480,17480,17480,17480,14
20230724,145100,847894900,17490,17490,17490,17490,20
20230724,145000,847545100,17490,17490,17490,17490,16
20230724,144900,847265260,17490,17480,17490,17480,29
20230724,144800,846758290,17490,17490,17490,17490,0
20230724,144700,846758290,17490,17490,17490,17490,0
20230724,144600,846758290,17490,17490,17490,17490,5
20230724,144500,846670840,17490,17490,17490,17490,2
20230724,144400,846635860,17490,17490,17490,17490,316
20230724,144300,841109020,17500,17500,17500,17500,11
20230724,144200,840916520,17500,17500,17500,17500,0
20230724,144100,840916520,17500,17500,17500,17500,120
20230724,144000,838816520,17500,17500,17500,17500,3
20230724,143900,838764020,17500,17500,17500,17500,0
20230724,143800,838764020,17500,17500,17500,17500,1
20230724,143700,838746520,17500,17490,17500,17490,30
20230724,143600,838221620,17490,17490,17490,17490,0
20230724,143500,838221620,17490,17490,17490,17490,161
20230724,143400,835405730,17490,17480,17490,17480,222
20230724,143300,831524170,17470,17470,17470,17470,0
20230724,143200,831524170,17470,17470,17470,17470,150
20230724,143100,828903670,17470,17470,17470,17470,68
20230724,143000,827715710,17470,17470,17470,17470,0
20230724,142900,827715710,17470,17470,17470,17470,1
20230724,142800,827698240,17470,17460,17470,17460,25
20230724,142700,827261690,17460,17460,17460,17460,142
20230724,142600,824782370,17450,17450,17450,17450,0
20230724,142500,824782370,17450,17410,17450,17410,643
20230724,142400,813577380,17400,17400,17400,17400,85
20230724,142300,812098380,17390,17390,17390,17390,20
20230724,142200,811750580,17390,17390,17390,17390,124
20230724,142100,809594220,17390,17390,17390,17390,5
20230724,142000,809507270,17370,17370,17370,17370,0
20230724,141900,809507270,17370,17380,17380,17370,35
20230724,141800,808899220,17390,17400,17400,17390,99
20230724,141700,807177350,17400,17400,17400,17400,19
20230724,141600,806846750,17400,17400,17400,17400,50
20230724,141500,805976750,17400,17400,17400,17400,50
20230724,141400,805106750,17400,17400,17400,17400,0
20230724,141300,805106750,17400,17400,17400,17400,14
20230724,141200,804863150,17400,17400,17400,17400,0
20230724,141100,804863150,17400,17400,17400,17400,0
20230724,141000,804863150,17400,17380,17400,17380,175
20230724,140900,801818870,17380,17380,17380,17380,130
20230724,140800,799559470,17400,17400,17400,17400,1
20230724,140700,799542070,17400,17400,17400,17400,11
20230724,140600,799350670,17400,17400,17400,17400,0
20230724,140500,799350670,17400,17400,17400,17400,0
20230724,140400,799350670,17400,17400,17400,17400,61
20230724,140300,798289270,17400,17400,17400,17400,3
20230724,140200,798237070,17410,17410,17410,17410,3
20230724,140100,798184840,17410,17410,17410,17410,1
20230724,140000,798167430,17360,17360,17360,17360,46
20230724,135900,797368870,17360,17370,17370,17360,180
20230724,135800,794242610,17370,17370,17370,17370,0
20230724,135700,794242610,17370,17370,17370,17370,4
20230724,135600,794173130,17370,17370,17370,17370,0
20230724,135500,794173130,17370,17370,17370,17370,0
20230724,135400,794173130,17370,17370,17370,17370,10
20230724,135300,793999430,17360,17360,17360,17360,0
20230724,135200,793999430,17360,17360,17360,17360,0
20230724,135100,793999430,17360,17360,17360,17360,100
20230724,135000,792263430,17360,17370,17370,17360,510
20230724,134900,783407060,17370,17370,17370,17370,0
20230724,134800,783407060,17370,17370,17370,17370,0
20230724,134700,783407060,17370,17370,17370,17370,200
20230724,134600,779933060,17370,17370,17370,17370,0
20230724,134500,779933060,17370,17380,17380,17370,300
20230724,134400,774721760,17370,17370,17370,17370,20
20230724,134300,774374360,17370,17390,17390,17370,500
20230724,134200,765685410,17380,17380,17380,17380,0
20230724,134100,765685410,17380,17380,17380,17380,0
20230724,134000,765685410,17380,17390,17390,17380,637
20230724,133900,754609720,17400,17410,17410,17400,1859
20230724,133800,722259560,17410,17410,17410,17410,245
20230724,133700,717994110,17420,17420,17420,17420,392
20230724,133600,711165470,17420,17420,17420,17420,7
20230724,133500,711043530,17420,17420,17420,17420,19
20230724,133400,710712550,17420,17420,17420,17420,19
20230724,133300,710381570,17430,17430,17430,17430,7
20230724,133200,710259560,17430,17430,17430,17430,0
20230724,133100,710259560,17430,17430,17430,17430,0
20230724,133000,710259560,17430,17430,17430,17430,3
20230724,132900,710207270,17420,17420,17420,17420,0
20230724,132800,710207270,17420,17420,17420,17420,25
20230724,132700,709771770,17430,17430,17430,17420,139
20230724,132600,707349650,17420,17430,17430,17420,260
20230724,132500,702817970,17430,17430,17430,17430,13
20230724,132400,702591380,17430,17430,17430,17430,0
20230724,132300,702591380,17430,17430,17430,17430,18
20230724,132200,702277640,17430,17430,17430,17430,0
20230724,132100,702277640,17430,17430,17430,17430,0
20230724,132000,702277640,17430,17430,17430,17430,0
20230724,131900,702277640,17430,17430,17430,17430,52
20230724,131800,701371280,17430,17430,17430,17430,100
20230724,131700,699628280,17480,17480,17480,17480,20
20230724,131600,699278680,17480,17480,17480,17480,0
20230724,131500,699278680,17480,17480,17480,17480,16
20230724,131400,698999000,17430,17430,17430,17430,0
20230724,131300,698999000,17430,17430,17430,17430,0
20230724,131200,698999000,17430,17430,17430,17430,0
20230724,131100,698999000,17430,17430,17430,17430,0
20230724,131000,698999000,17430,17430,17430,17430,1
20230724,130900,698981570,17430,17430,17430,17430,100
20230724,130800,697238570,17430,17430,17430,17430,50
20230724,130700,696367070,17420,17450,17460,17420,826
20230724,130600,681956110,17450,17450,17450,17450,5
20230724,130500,681868860,17450,17450,17450,17450,2
20230724,130400,681833960,17450,17450,17450,17450,8
20230724,130300,681694360,17450,17450,17450,17450,8
20230724,130200,681554760,17430,17420,17430,17420,156
20230724,130100,678836680,17420,17420,17420,17420,10
20230724,130000,678662480,17420,17430,17430,17420,92
20230724,125900,677059030,17430,17430,17430,17430,6
20230724,125800,676954450,17420,17420,17420,17420,3
20230724,125700,676902190,17450,17450,17450,17420,25
20230724,125600,676466510,17450,17450,17450,17450,0
20230724,125500,676466510,17450,17430,17450,17430,163
20230724,125400,673625300,17430,17430,17430,17430,0
20230724,125300,673625300,17430,17430,17430,17430,100
20230724,125200,671882300,17430,17450,17450,17430,44
20230724,125100,671115300,17450,17450,17450,17450,0
20230724,125000,671115300,17450,17450,17450,17450,1
20230724,124900,671097850,17450,17450,17450,17450,0
20230724,124800,671097850,17450,17450,17450,17450,10
20230724,124700,670923350,17430,17440,17440,17430,104
20230724,124600,669110600,17440,17440,17440,17440,19
20230724,124500,668779240,17440,17440,17440,17440,16
20230724,124400,668500200,17430,17430,17430,17430,12
20230724,124300,668291040,17430,17430,17430,17430,8
20230724,124200,668151600,17430,17430,17430,17430,34
20230724,124100,667558980,17430,17430,17430,17430,0
20230724,124000,667558980,17430,17430,17430,17430,1
20230724,123900,667541550,17430,17420,17430,17420,44
20230724,123800,666774990,17430,17430,17430,17430,7
20230724,123700,666652980,17430,17430,17430,17430,0
20230724,123600,666652980,17430,17430,17430,17430,77
20230724,123500,665310870,17430,17430,17430,17430,0
20230724,123400,665310870,17430,17430,17430,17430,141
20230724,123300,662853240,17430,17420,17430,17420,132
20230724,123200,660552580,17420,17410,17420,17410,163
20230724,123100,657714730,17420,17420,17420,17420,0
20230724,123000,657714730,17420,17420,17420,17420,39
20230724,122900,657035350,17420,17420,17420,17420,0
20230724,122800,657035350,17420,17420,17420,17420,101
20230724,122700,655275930,17420,17420,17420,17420,86
20230724,122600,653777810,17420,17420,17420,17420,0
20230724,122500,653777810,17420,17420,17420,17420,22
20230724,122400,653394570,17420,17420,17420,17420,478
20230724,122300,645067810,17420,17420,17420,17420,15
20230724,122200,644806510,17420,17420,17420,17420,259
20230724,122100,640294730,17420,17420,17420,17420,60
20230724,122000,639249530,17420,17420,17420,17420,2
20230724,121900,639214690,17420,17420,17420,17420,0
20230724,121800,639214690,17420,17420,17420,17420,7
20230724,121700,639092750,17420,17420,17420,17420,0
20230724,121600,639092750,17420,17420,17420,17420,0
20230724,121500,639092750,17420,17420,17420,17420,0
20230724,121400,639092750,17420,17410,17420,17410,308
20230724,121300,633729170,17410,17410,17410,17410,50
20230724,121200,632858670,17410,17410,17410,17410,20
20230724,121100,632510470,17410,17410,17410,17410,60
20230724,121000,631465870,17400,17410,17410,17400,550
20230724,120900,621892780,17410,17450,17450,17410,209
20230724,120800,618254050,17450,17430,17450,17400,657
20230724,120700,606816390,17430,17430,17430,17430,28
20230724,120600,606328350,17430,17430,17430,17430,0
20230724,120500,606328350,17430,17430,17430,17430,1
20230724,120400,606310920,17410,17410,17410,17410,0
20230724,120300,606310920,17410,17410,17410,17410,0
20230724,120200,606310920,17410,17410,17410,17410,0
20230724,120100,606310920,17410,17430,17430,17410,182
20230724,120000,603140520,17430,17430,17430,17430,20
20230724,115900,602791920,17450,17450,17450,17450,5
20230724,115800,602704670,17450,17450,17450,17450,0
20230724,115700,602704670,17450,17450,17450,17450,1
20230724,115600,602687220,17430,17430,17430,17430,12
20230724,115500,602478060,17450,17410,17450,17410,138
20230724,115400,600075280,17410,17410,17410,17410,0
20230724,115300,600075280,17410,17410,17410,17410,19
20230724,115200,599744490,17410,17410,17410,17410,0
20230724,115100,599744490,17410,17440,17440,17410,92
20230724,115000,598142430,17410,17410,17410,17410,0
20230724,114900,598142430,17410,17410,17410,17410,0
20230724,114800,598142430,17410,17410,17410,17410,139
20230724,114700,595722440,17410,17410,17410,17410,152
20230724,114600,593076120,17410,17410,17410,17410,0
20230724,114500,593076120,17410,17420,17420,17410,10
20230724,114400,592901960,17420,17420,17420,17410,75
20230724,114300,591595660,17430,17430,17430,17430,0
20230724,114200,591595660,17430,17430,17430,17430,38
20230724,114100,590933320,17410,17420,17420,17410,300
20230724,114000,585707460,17420,17420,17420,17420,0
20230724,113900,585707460,17420,17420,17420,17420,3
20230724,113800,585655200,17420,17450,17450,17420,1900
20230724,113700,552546810,17450,17450,17450,17450,398
20230724,113600,545601710,17450,17450,17450,17450,10
20230724,113500,545427210,17450,17450,17450,17450,0
20230724,113400,545427210,17450,17450,17450,17450,0
20230724,113300,545427210,17450,17450,17450,17450,4
20230724,113200,545357410,17450,17460,17460,17450,434
20230724,113100,537780020,17450,17450,17450,17450,198
20230724,113000,534324920,17440,17440,17440,17440,31
20230724,112900,533784280,17430,17430,17430,17430,20
20230724,112800,533435680,17430,17430,17430,17430,40
20230724,112700,532738480,17430,17430,17430,17420,493
20230724,112600,524146090,17430,17430,17430,17430,1
20230724,112500,524128660,17430,17430,17430,17430,2
20230724,112400,524093800,17430,17430,17430,17430,13
20230724,112300,523867210,17430,17420,17430,17420,106
20230724,112200,522019670,17420,17420,17420,17420,18
20230724,112100,521706110,17420,17420,17420,17420,15
20230724,112000,521444810,17430,17430,17430,17430,21
20230724,111900,521078780,17430,17430,17430,17420,199
20230724,111800,517610690,17430,17430,17430,17430,130
20230724,111700,515344790,17430,17430,17430,17430,0
20230724,111600,515344790,17430,17430,17430,17430,776
20230724,111500,501819110,17430,17430,17430,17430,44
20230724,111400,501052190,17430,17430,17430,17430,0
20230724,111300,501052190,17430,17430,17430,17430,0
20230724,111200,501052190,17430,17440,17440,17430,57
20230724,111100,500058120,17440,17440,17450,17440,89
20230724,111000,498505320,17440,17460,17460,17440,110
20230724,110900,496585120,17460,17460,17460,17460,2
20230724,110800,496550200,17440,17440,17440,17440,0
20230724,110700,496550200,17440,17430,17450,17430,486
20230724,110600,488073000,17430,17430,17430,17430,2
20230724,110500,488038140,17430,17430,17430,17430,13
20230724,110400,487811550,17420,17420,17420,17420,150
20230724,110300,485198550,17420,17420,17420,17420,83
20230724,110200,483752690,17430,17430,17430,17430,0
20230724,110100,483752690,17430,17430,17430,17430,34
20230724,110000,483160070,17430,17430,17430,17430,57
20230724,105900,482166560,17430,17430,17430,17430,11
20230724,105800,481974830,17430,17430,17430,17430,0
20230724,105700,481974830,17430,17430,17430,17430,56
20230724,105600,480998750,17430,17430,17430,17430,0
20230724,105500,480998750,17430,17430,17430,17430,11
20230724,105400,480807020,17430,17430,17430,17430,161
20230724,105300,478000790,17430,17430,17430,17430,28
20230724,105200,477512750,17430,17430,17430,17430,326
20230724,105100,471830570,17430,17430,17430,17430,404
20230724,105000,464788850,17430,17440,17440,17430,128
20230724,104900,462557530,17440,17440,17440,17440,10
20230724,104800,462383130,17430,17430,17430,17430,102
20230724,104700,460605270,17430,17430,17430,17430,0
20230724,104600,460605270,17430,17440,17440,17430,200
20230724,104500,457117810,17440,17450,17450,17440,74
20230724,104400,455827120,17450,17450,17450,17450,163
20230724,104300,452982770,17450,17450,17450,17450,0
20230724,104200,452982770,17450,17450,17450,17450,0
20230724,104100,452982770,17450,17450,17450,17450,75
20230724,104000,451674020,17450,17450,17450,17440,113
20230724,103900,449703280,17440,17450,17450,17440,11
20230724,103800,449511430,17440,17440,17440,17440,105
20230724,103700,447680230,17450,17440,17450,17440,8
20230724,103600,447540690,17450,17450,17450,17450,0
20230724,103500,447540690,17450,17450,17450,17450,5
20230724,103400,447453440,17450,17450,17450,17450,4
20230724,103300,447383640,17450,17430,17450,17430,53
20230724,103200,446459790,17430,17460,17460,17430,727
20230724,103100,433786720,17450,17470,17470,17450,193
20230724,103000,430418030,17460,17460,17460,17460,19
20230724,102900,430086290,17470,17470,17470,17470,2
20230724,102800,430051350,17460,17460,17460,17460,11
20230724,102700,429859290,17460,17460,17460,17460,118
20230724,102600,427799010,17470,17460,17470,17460,70
20230724,102500,426576710,17470,17470,17470,17470,340
20230724,102400,420636910,17480,17480,17480,17480,14
20230724,102300,420392190,17490,17490,17490,17490,25
20230724,102200,419954940,17490,17500,17520,17470,1165
20230724,102100,399571430,17510,17510,17510,17510,108
20230724,102000,397680350,17510,17510,17510,17510,0
20230724,101900,397680350,17510,17510,17510,17510,0
20230724,101800,397680350,17510,17510,17510,17510,0
20230724,101700,397680350,17510,17520,17520,17510,94
20230724,101600,396034400,17520,17520,17520,17520,244
20230724,101500,391759520,17530,17530,17530,17530,62
20230724,101400,390672660,17520,17520,17520,17520,92
20230724,101300,389060820,17500,17500,17520,17500,449
20230724,101200,381202340,17500,17520,17520,17500,213
20230724,101100,377471380,17500,17500,17500,17500,72
20230724,101000,376211380,17500,17500,17500,17500,1
20230724,100900,376193880,17500,17500,17500,17500,51
20230724,100800,375301380,17500,17500,17500,17500,0
20230724,100700,375301380,17500,17500,17500,17500,0
20230724,100600,375301380,17500,17500,17500,17500,6
20230724,100500,375196380,17500,17520,17520,17500,203
20230724,100400,371640010,17510,17480,17510,17480,269
20230724,100300,366930670,17500,17500,17500,17500,10
20230724,100200,366755670,17500,17500,17500,17500,7
20230724,100100,366633170,17470,17470,17470,17470,0
20230724,100000,366633170,17470,17500,17520,17470,351
20230724,095900,360500210,17480,17480,17480,17480,27
20230724,095800,360028250,17480,17480,17480,17480,1
20230724,095700,360010770,17470,17480,17480,17470,102
20230724,095600,358228810,17480,17450,17480,17450,454
20230724,095500,350303000,17430,17430,17430,17430,160
20230724,095400,347514200,17430,17420,17430,17410,398
20230724,095300,340577330,17420,17490,17490,17420,602
20230724,095200,330069190,17470,17470,17470,17470,5
20230724,095100,329981840,17470,17510,17510,17470,2303
20230724,095000,289672640,17510,17520,17520,17510,530
20230724,094900,280387150,17520,17520,17520,17520,173
20230724,094800,277356190,17520,17520,17520,17520,20
20230724,094700,277005790,17520,17520,17530,17520,70
20230724,094600,275779380,17510,17510,17510,17510,166
20230724,094500,272872720,17510,17550,17550,17510,75
20230724,094400,271559390,17510,17510,17510,17510,120
20230724,094300,269458190,17510,17540,17540,17500,2155
20230724,094200,231726610,17540,17550,17550,17540,343
20230724,094100,225709450,17550,17590,17600,17550,627
20230724,094000,214686100,17590,17590,17590,17590,0
20230724,093900,214686100,17590,17610,17610,17590,461
20230724,093800,206573080,17600,17600,17610,17600,188
20230724,093700,203264260,17610,17610,17610,17610,11
20230724,093600,203070550,17600,17610,17610,17600,683
20230724,093500,191048120,17610,17620,17620,17610,246
20230724,093400,186716010,17610,17610,17610,17610,0
20230724,093300,186716010,17610,17620,17620,17610,367
20230724,093200,180252970,17620,17630,17630,17620,217
20230724,093100,176429030,17630,17630,17630,17620,184
20230724,093000,173185160,17630,17630,17630,17630,76
20230724,092900,171845280,17630,17640,17640,17630,228
20230724,092800,167825530,17640,17650,17650,17640,57
20230724,092700,166820040,17650,17650,17650,17650,56
20230724,092600,165831640,17660,17660,17660,17660,0
20230724,092500,165831640,17660,17650,17660,17650,159
20230724,092400,163024210,17640,17660,17660,17640,579
20230724,092300,152801950,17660,17660,17660,17660,0
20230724,092200,152801950,17660,17660,17660,17660,10
20230724,092100,152625350,17660,17660,17670,17660,191
20230724,092000,149251380,17670,17670,17670,17660,323
20230724,091900,143547050,17660,17670,17670,17660,100
20230724,091800,141780700,17670,17700,17700,17670,233
20230724,091700,137660470,17700,17700,17700,17700,62
20230724,091600,136563070,17700,17700,17700,17700,282
20230724,091500,131571670,17700,17700,17700,17700,513
20230724,091400,122491570,17700,17700,17700,17700,0
20230724,091300,122491570,17700,17700,17700,17700,280
20230724,091200,117535570,17700,17720,17720,17700,149
20230724,091100,114897330,17730,17730,17730,17710,266
20230724,091000,110183700,17730,17820,17820,17720,1469
20230724,090900,84062440,17820,17820,17820,17820,85
20230724,090800,82547740,17820,17810,17820,17810,52
20230724,090700,81621200,17810,17900,17900,17810,902
20230724,090600,65527960,17880,17920,17920,17880,74
20230724,090500,64202610,17940,17950,17960,17900,346
20230724,090400,58002770,17960,17900,17960,17900,21
20230724,090300,57626810,17900,17990,17990,17880,2172
20230724,090200,18658940,18000,18050,18050,18000,936
20230724,090100,1805000,18050,18050,18050,18050,0
20230724,090000,1805000,18050,18050,18050,18050,100