KissMeData/083420/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193600,784985610,8680,8680,8680,8680,977
20230724,193500,784985610,8680,8680,8680,8680,0
20230724,193400,784985610,8680,8680,8680,8680,0
20230724,193300,784985610,8680,8680,8680,8680,0
20230724,193200,784985610,8680,8680,8680,8680,0
20230724,193100,784985610,8680,8680,8680,8680,0
20230724,193000,784985610,8680,8680,8680,8680,0
20230724,192900,784985610,8680,8680,8680,8680,0
20230724,192800,784985610,8680,8680,8680,8680,0
20230724,192700,784985610,8680,8680,8680,8680,0
20230724,192600,784985610,8680,8680,8680,8680,0
20230724,192500,784985610,8680,8680,8680,8680,0
20230724,192400,784985610,8680,8680,8680,8680,0
20230724,192300,784985610,8680,8680,8680,8680,0
20230724,192200,784985610,8680,8680,8680,8680,0
20230724,192100,784985610,8680,8680,8680,8680,0
20230724,192000,784985610,8680,8680,8680,8680,0
20230724,191900,784985610,8680,8680,8680,8680,0
20230724,191800,784985610,8680,8680,8680,8680,0
20230724,191700,784985610,8680,8680,8680,8680,0
20230724,191600,784985610,8680,8680,8680,8680,0
20230724,191500,784985610,8680,8680,8680,8680,0
20230724,191400,784985610,8680,8680,8680,8680,0
20230724,191300,784985610,8680,8680,8680,8680,0
20230724,191200,784985610,8680,8680,8680,8680,0
20230724,191100,784985610,8680,8680,8680,8680,0
20230724,191000,784985610,8680,8680,8680,8680,0
20230724,190900,784985610,8680,8680,8680,8680,0
20230724,190800,784985610,8680,8680,8680,8680,0
20230724,190700,784985610,8680,8680,8680,8680,0
20230724,190600,784985610,8680,8680,8680,8680,977
20230724,190500,784985610,8680,8680,8680,8680,0
20230724,190400,784985610,8680,8680,8680,8680,0
20230724,190300,784985610,8680,8680,8680,8680,0
20230724,190200,784985610,8680,8680,8680,8680,0
20230724,190100,784985610,8680,8680,8680,8680,0
20230724,190000,784985610,8680,8680,8680,8680,0
20230724,185900,784985610,8680,8680,8680,8680,0
20230724,185800,784985610,8680,8680,8680,8680,0
20230724,185700,784985610,8680,8680,8680,8680,0
20230724,185600,784985610,8680,8680,8680,8680,0
20230724,185500,784985610,8680,8680,8680,8680,0
20230724,185400,784985610,8680,8680,8680,8680,0
20230724,185300,784985610,8680,8680,8680,8680,0
20230724,185200,784985610,8680,8680,8680,8680,0
20230724,185100,784985610,8680,8680,8680,8680,0
20230724,185000,784985610,8680,8680,8680,8680,0
20230724,184900,784985610,8680,8680,8680,8680,0
20230724,184800,784985610,8680,8680,8680,8680,0
20230724,184700,784985610,8680,8680,8680,8680,0
20230724,184600,784985610,8680,8680,8680,8680,0
20230724,184500,784985610,8680,8680,8680,8680,0
20230724,184400,784985610,8680,8680,8680,8680,0
20230724,184300,784985610,8680,8680,8680,8680,0
20230724,184200,784985610,8680,8680,8680,8680,0
20230724,184100,784985610,8680,8680,8680,8680,0
20230724,184000,784985610,8680,8680,8680,8680,0
20230724,183900,784985610,8680,8680,8680,8680,0
20230724,183800,784985610,8680,8680,8680,8680,0
20230724,183700,784985610,8680,8680,8680,8680,0
20230724,183600,784985610,8680,8680,8680,8680,977
20230724,183500,784985610,8680,8680,8680,8680,0
20230724,183400,784985610,8680,8680,8680,8680,0
20230724,183300,784985610,8680,8680,8680,8680,0
20230724,183200,784985610,8680,8680,8680,8680,0
20230724,183100,784985610,8680,8680,8680,8680,0
20230724,183000,784985610,8680,8680,8680,8680,0
20230724,182900,784985610,8680,8680,8680,8680,0
20230724,182800,784985610,8680,8680,8680,8680,0
20230724,182700,784985610,8680,8680,8680,8680,0
20230724,182600,784985610,8680,8680,8680,8680,0
20230724,182500,784985610,8680,8680,8680,8680,0
20230724,182400,784985610,8680,8680,8680,8680,0
20230724,182300,784985610,8680,8680,8680,8680,0
20230724,182200,784985610,8680,8680,8680,8680,0
20230724,182100,784985610,8680,8680,8680,8680,0
20230724,182000,784985610,8680,8680,8680,8680,0
20230724,181900,784985610,8680,8680,8680,8680,0
20230724,181800,784985610,8680,8680,8680,8680,0
20230724,181700,784985610,8680,8680,8680,8680,0
20230724,181600,784985610,8680,8680,8680,8680,0
20230724,181500,784985610,8680,8680,8680,8680,0
20230724,181400,784985610,8680,8680,8680,8680,0
20230724,181300,784985610,8680,8680,8680,8680,0
20230724,181200,784985610,8680,8680,8680,8680,0
20230724,181100,784985610,8680,8680,8680,8680,0
20230724,181000,784985610,8680,8680,8680,8680,0
20230724,180900,784985610,8680,8680,8680,8680,0
20230724,180800,784985610,8680,8680,8680,8680,0
20230724,180700,784985610,8680,8680,8680,8680,0
20230724,180600,784985610,8680,8680,8680,8680,977
20230724,180500,784985610,8680,8680,8680,8680,0
20230724,180400,784985610,8680,8680,8680,8680,0
20230724,180300,784985610,8680,8680,8680,8680,0
20230724,180200,784985610,8680,8680,8680,8680,0
20230724,180100,784985610,8680,8680,8680,8680,0
20230724,180000,784985610,8680,8680,8680,8680,0
20230724,175900,784985610,8680,8680,8680,8680,0
20230724,175800,784985610,8680,8680,8680,8680,0
20230724,175700,784985610,8680,8680,8680,8680,0
20230724,175600,784985610,8680,8680,8680,8680,0
20230724,175500,784985610,8680,8680,8680,8680,0
20230724,175400,784985610,8680,8680,8680,8680,0
20230724,175300,784985610,8680,8680,8680,8680,0
20230724,175200,784985610,8680,8680,8680,8680,0
20230724,175100,784985610,8680,8680,8680,8680,0
20230724,175000,784985610,8680,8680,8680,8680,0
20230724,174900,784985610,8680,8680,8680,8680,0
20230724,174800,784985610,8680,8680,8680,8680,0
20230724,174700,784985610,8680,8680,8680,8680,0
20230724,174600,784985610,8680,8680,8680,8680,0
20230724,174500,784985610,8680,8680,8680,8680,0
20230724,174400,784985610,8680,8680,8680,8680,0
20230724,174300,784985610,8680,8680,8680,8680,0
20230724,174200,784985610,8680,8680,8680,8680,0
20230724,174100,784985610,8680,8680,8680,8680,0
20230724,174000,784985610,8680,8680,8680,8680,0
20230724,173900,784985610,8680,8680,8680,8680,0
20230724,173800,784985610,8680,8680,8680,8680,0
20230724,173700,784985610,8680,8680,8680,8680,0
20230724,173600,784985610,8680,8680,8680,8680,977
20230724,173500,784985610,8680,8680,8680,8680,0
20230724,173400,784985610,8680,8680,8680,8680,0
20230724,173300,784985610,8680,8680,8680,8680,0
20230724,173200,784985610,8680,8680,8680,8680,0
20230724,173100,784985610,8680,8680,8680,8680,0
20230724,173000,784985610,8680,8680,8680,8680,0
20230724,172900,784985610,8680,8680,8680,8680,0
20230724,172800,784985610,8680,8680,8680,8680,0
20230724,172700,784985610,8680,8680,8680,8680,0
20230724,172600,784985610,8680,8680,8680,8680,0
20230724,172500,784985610,8680,8680,8680,8680,0
20230724,172400,784985610,8680,8680,8680,8680,0
20230724,172300,784985610,8680,8680,8680,8680,0
20230724,172200,784985610,8680,8680,8680,8680,0
20230724,172100,784985610,8680,8680,8680,8680,0
20230724,172000,784985610,8680,8680,8680,8680,0
20230724,171900,784985610,8680,8680,8680,8680,0
20230724,171800,784985610,8680,8680,8680,8680,0
20230724,171700,784985610,8680,8680,8680,8680,0
20230724,171600,784985610,8680,8680,8680,8680,0
20230724,171500,784985610,8680,8680,8680,8680,0
20230724,171400,784985610,8680,8680,8680,8680,0
20230724,171300,784985610,8680,8680,8680,8680,0
20230724,171200,784985610,8680,8680,8680,8680,0
20230724,171100,784985610,8680,8680,8680,8680,0
20230724,171000,784985610,8680,8680,8680,8680,0
20230724,170900,784985610,8680,8680,8680,8680,0
20230724,170800,784985610,8680,8680,8680,8680,0
20230724,170700,784985610,8680,8680,8680,8680,0
20230724,170600,784985610,8680,8680,8680,8680,977
20230724,170500,784985610,8680,8680,8680,8680,0
20230724,170400,784985610,8680,8680,8680,8680,0
20230724,170300,784985610,8680,8680,8680,8680,0
20230724,170200,784985610,8680,8680,8680,8680,0
20230724,170100,784985610,8680,8680,8680,8680,0
20230724,170000,784985610,8680,8680,8680,8680,0
20230724,165900,784985610,8680,8680,8680,8680,0
20230724,165800,784985610,8680,8680,8680,8680,0
20230724,165700,784985610,8680,8680,8680,8680,0
20230724,165600,784985610,8680,8680,8680,8680,0
20230724,165500,784985610,8680,8680,8680,8680,0
20230724,165400,784985610,8680,8680,8680,8680,0
20230724,165300,784985610,8680,8680,8680,8680,0
20230724,165200,784985610,8680,8680,8680,8680,0
20230724,165100,784985610,8680,8680,8680,8680,0
20230724,165000,784985610,8680,8680,8680,8680,0
20230724,164900,784985610,8680,8680,8680,8680,0
20230724,164800,784985610,8680,8680,8680,8680,0
20230724,164700,784985610,8680,8680,8680,8680,0
20230724,164600,784985610,8680,8680,8680,8680,0
20230724,164500,784985610,8680,8680,8680,8680,0
20230724,164400,784985610,8680,8680,8680,8680,0
20230724,164300,784985610,8680,8680,8680,8680,0
20230724,164200,784985610,8680,8680,8680,8680,0
20230724,164100,784985610,8680,8680,8680,8680,0
20230724,164000,784985610,8680,8680,8680,8680,0
20230724,163900,784985610,8680,8680,8680,8680,0
20230724,163800,784985610,8680,8680,8680,8680,0
20230724,163700,784985610,8680,8680,8680,8680,0
20230724,163600,784985610,8680,8680,8680,8680,977
20230724,163500,784985610,8680,8680,8680,8680,0
20230724,163400,784985610,8680,8680,8680,8680,0
20230724,163300,784985610,8680,8680,8680,8680,0
20230724,163200,784985610,8680,8680,8680,8680,0
20230724,163100,784985610,8680,8680,8680,8680,0
20230724,163000,784985610,8680,8680,8680,8680,0
20230724,162900,784985610,8680,8680,8680,8680,0
20230724,162800,784985610,8680,8680,8680,8680,0
20230724,162700,784985610,8680,8680,8680,8680,0
20230724,162600,784985610,8680,8680,8680,8680,0
20230724,162500,784985610,8680,8680,8680,8680,0
20230724,162400,784985610,8680,8680,8680,8680,0
20230724,162300,784985610,8680,8680,8680,8680,0
20230724,162200,784985610,8680,8680,8680,8680,0
20230724,162100,784985610,8680,8680,8680,8680,0
20230724,162000,784985610,8680,8680,8680,8680,0
20230724,161900,784985610,8680,8680,8680,8680,0
20230724,161800,784985610,8680,8680,8680,8680,0
20230724,161700,784985610,8680,8680,8680,8680,0
20230724,161600,784985610,8680,8680,8680,8680,0
20230724,161500,784985610,8680,8680,8680,8680,0
20230724,161400,784985610,8680,8680,8680,8680,0
20230724,161300,784985610,8680,8680,8680,8680,0
20230724,161200,784985610,8680,8680,8680,8680,0
20230724,161100,784985610,8680,8680,8680,8680,0
20230724,161000,784985610,8680,8680,8680,8680,0
20230724,160900,784985610,8680,8680,8680,8680,0
20230724,160800,784985610,8680,8680,8680,8680,0
20230724,160700,784985610,8680,8680,8680,8680,0
20230724,160600,784985610,8680,8680,8680,8680,977
20230724,160500,784985610,8680,8680,8680,8680,0
20230724,160400,784985610,8680,8680,8680,8680,0
20230724,160300,784985610,8680,8680,8680,8680,0
20230724,160200,784985610,8680,8680,8680,8680,0
20230724,160100,784985610,8680,8680,8680,8680,0
20230724,160000,784985610,8680,8680,8680,8680,0
20230724,155900,784985610,8680,8680,8680,8680,0
20230724,155800,784985610,8680,8680,8680,8680,0
20230724,155700,784985610,8680,8680,8680,8680,0
20230724,155600,784985610,8680,8680,8680,8680,0
20230724,155500,784985610,8680,8680,8680,8680,0
20230724,155400,784985610,8680,8680,8680,8680,0
20230724,155300,784985610,8680,8680,8680,8680,0
20230724,155200,784985610,8680,8680,8680,8680,0
20230724,155100,784985610,8680,8680,8680,8680,0
20230724,155000,784985610,8680,8680,8680,8680,0
20230724,154900,784985610,8680,8680,8680,8680,0
20230724,154800,784985610,8680,8680,8680,8680,0
20230724,154700,784985610,8680,8680,8680,8680,0
20230724,154600,784985610,8680,8680,8680,8680,0
20230724,154500,784985610,8680,8680,8680,8680,0
20230724,154400,784985610,8680,8680,8680,8680,0
20230724,154300,784985610,8680,8680,8680,8680,0
20230724,154200,784985610,8680,8680,8680,8680,0
20230724,154100,784985610,8680,8680,8680,8680,0
20230724,154000,784985610,8680,8680,8680,8680,0
20230724,153900,784985610,8680,8680,8680,8680,0
20230724,153800,784985610,8680,8680,8680,8680,0
20230724,153700,784985610,8680,8680,8680,8680,0
20230724,153600,784985610,8680,8680,8680,8680,977
20230724,153500,784985610,8680,8680,8680,8680,0
20230724,153400,784985610,8680,8680,8680,8680,0
20230724,153300,784985610,8680,8680,8680,8680,0
20230724,153200,784985610,8680,8680,8680,8680,0
20230724,153100,784985610,8680,8680,8680,8680,0
20230724,153000,784985610,8680,8680,8680,8680,977
20230724,152900,776505250,8680,8680,8680,8680,0
20230724,152800,776505250,8680,8680,8680,8680,0
20230724,152700,776505250,8680,8680,8680,8680,0
20230724,152600,776505250,8680,8680,8680,8680,0
20230724,152500,776505250,8680,8680,8680,8680,0
20230724,152400,776505250,8680,8680,8680,8680,0
20230724,152300,776505250,8680,8680,8680,8680,0
20230724,152200,776505250,8680,8680,8680,8680,0
20230724,152100,776505250,8680,8680,8680,8680,0
20230724,152000,776505250,8680,8680,8680,8680,0
20230724,151900,776505250,8680,8680,8680,8680,14
20230724,151800,776383730,8670,8690,8690,8670,10
20230724,151700,776296990,8770,8770,8770,8770,86
20230724,151600,775542770,8770,8770,8770,8770,2
20230724,151500,775525230,8770,8770,8770,8770,32
20230724,151400,775244590,8770,8750,8770,8750,2266
20230724,151300,755381030,8760,8760,8760,8760,255
20230724,151200,753147230,8760,8670,8760,8640,6454
20230724,151100,697015030,8700,8700,8700,8700,50
20230724,151000,696580030,8660,8660,8660,8660,2
20230724,150900,696562710,8640,8720,8720,8640,2081
20230724,150800,678515500,8720,8720,8720,8720,400
20230724,150700,675027500,8720,8720,8720,8720,500
20230724,150600,670667500,8720,8720,8720,8720,6
20230724,150500,670615180,8730,8730,8730,8730,100
20230724,150400,669742180,8740,8740,8740,8740,100
20230724,150300,668868180,8740,8740,8740,8740,0
20230724,150200,668868180,8740,8740,8740,8740,0
20230724,150100,668868180,8740,8720,8740,8710,65
20230724,150000,668301360,8740,8740,8740,8740,1
20230724,145900,668292620,8750,8750,8750,8750,0
20230724,145800,668292620,8750,8750,8750,8750,0
20230724,145700,668292620,8750,8750,8750,8750,2
20230724,145600,668275120,8720,8720,8720,8720,9
20230724,145500,668196640,8750,8750,8750,8750,2
20230724,145400,668179140,8720,8720,8720,8720,300
20230724,145300,665563140,8750,8750,8750,8750,0
20230724,145200,665563140,8750,8750,8750,8750,3
20230724,145100,665536890,8740,8740,8740,8740,447
20230724,145000,661630110,8750,8750,8750,8750,9
20230724,144900,661551360,8740,8750,8750,8740,25
20230724,144800,661332810,8740,8740,8740,8740,0
20230724,144700,661332810,8740,8740,8740,8740,233
20230724,144600,659296390,8740,8740,8740,8740,3
20230724,144500,659270170,8730,8730,8730,8730,623
20230724,144400,653831380,8730,8730,8730,8730,8
20230724,144300,653761540,8710,8730,8730,8710,302
20230724,144200,651131080,8710,8710,8710,8710,228
20230724,144100,649145200,8730,8730,8730,8730,0
20230724,144000,649145200,8730,8730,8730,8730,0
20230724,143900,649145200,8730,8730,8730,8730,72
20230724,143800,648516640,8740,8740,8740,8740,0
20230724,143700,648516640,8740,8740,8740,8740,0
20230724,143600,648516640,8740,8740,8740,8740,171
20230724,143500,647022100,8740,8740,8740,8740,0
20230724,143400,647022100,8740,8740,8740,8740,3
20230724,143300,646995880,8730,8730,8730,8730,200
20230724,143200,645249880,8740,8740,8740,8740,3
20230724,143100,645223660,8740,8740,8740,8740,0
20230724,143000,645223660,8740,8740,8740,8740,0
20230724,142900,645223660,8740,8710,8740,8710,9
20230724,142800,645145090,8710,8710,8710,8710,0
20230724,142700,645145090,8710,8710,8710,8710,0
20230724,142600,645145090,8710,8750,8750,8710,151
20230724,142500,643829020,8750,8750,8750,8750,0
20230724,142400,643829020,8750,8750,8750,8750,0
20230724,142300,643829020,8750,8750,8750,8750,0
20230724,142200,643829020,8750,8750,8750,8750,100
20230724,142100,642954020,8750,8750,8750,8750,0
20230724,142000,642954020,8750,8750,8750,8710,272
20230724,141900,640576820,8720,8740,8750,8720,2622
20230724,141800,617705060,8710,8720,8720,8710,198
20230724,141700,615978510,8750,8750,8750,8750,0
20230724,141600,615978510,8750,8750,8750,8750,0
20230724,141500,615978510,8750,8750,8750,8750,0
20230724,141400,615978510,8750,8750,8750,8750,0
20230724,141300,615978510,8750,8740,8750,8740,58
20230724,141200,615471210,8760,8760,8760,8760,0
20230724,141100,615471210,8760,8760,8760,8760,0
20230724,141000,615471210,8760,8760,8760,8760,0
20230724,140900,615471210,8760,8760,8760,8760,0
20230724,140800,615471210,8760,8760,8760,8760,0
20230724,140700,615471210,8760,8760,8760,8760,0
20230724,140600,615471210,8760,8760,8760,8760,0
20230724,140500,615471210,8760,8760,8760,8760,0
20230724,140400,615471210,8760,8760,8760,8760,1
20230724,140300,615462450,8770,8770,8770,8770,0
20230724,140200,615462450,8770,8770,8770,8770,0
20230724,140100,615462450,8770,8770,8770,8770,0
20230724,140000,615462450,8770,8770,8770,8770,3
20230724,135900,615436140,8690,8770,8780,8690,293
20230724,135800,612873700,8770,8770,8780,8770,243
20230724,135700,610740820,8690,8690,8780,8690,1125
20230724,135600,600928550,8690,8660,8690,8650,2174
20230724,135500,582113410,8700,8700,8700,8700,0
20230724,135400,582113410,8700,8700,8700,8700,100
20230724,135300,581243410,8700,8650,8700,8650,26
20230724,135200,581018070,8650,8650,8650,8650,197
20230724,135100,579314020,8650,8650,8650,8650,0
20230724,135000,579314020,8650,8650,8650,8650,0
20230724,134900,579314020,8650,8650,8650,8650,0
20230724,134800,579314020,8650,8650,8650,8650,0
20230724,134700,579314020,8650,8650,8650,8650,0
20230724,134600,579314020,8650,8650,8650,8650,34
20230724,134500,579019920,8650,8650,8650,8650,232
20230724,134400,577013120,8640,8640,8640,8640,0
20230724,134300,577013120,8640,8640,8640,8640,0
20230724,134200,577013120,8640,8650,8650,8640,129
20230724,134100,575898520,8650,8660,8660,8650,476
20230724,134000,571780870,8650,8650,8650,8650,0
20230724,133900,571780870,8650,8650,8650,8650,0
20230724,133800,571780870,8650,8650,8650,8650,0
20230724,133700,571780870,8650,8650,8650,8650,500
20230724,133600,567455870,8650,8650,8650,8650,743
20230724,133500,561028920,8660,8660,8660,8660,257
20230724,133400,558803300,8660,8660,8660,8660,3
20230724,133300,558777320,8670,8670,8670,8670,600
20230724,133200,553575320,8670,8680,8680,8670,98
20230724,133100,552725170,8680,8670,8680,8670,58
20230724,133000,552221810,8680,8680,8680,8680,52
20230724,132900,551770450,8690,8690,8690,8690,1
20230724,132800,551761760,8690,8690,8690,8690,100
20230724,132700,550892760,8680,8680,8680,8680,0
20230724,132600,550892760,8680,8680,8680,8680,603
20230724,132500,545658720,8680,8680,8680,8680,30
20230724,132400,545398320,8690,8690,8690,8690,45
20230724,132300,545007270,8720,8720,8720,8720,63
20230724,132200,544457910,8700,8700,8700,8700,500
20230724,132100,540107910,8700,8700,8700,8700,0
20230724,132000,540107910,8700,8700,8700,8700,0
20230724,131900,540107910,8700,8700,8700,8700,2
20230724,131800,540090510,8700,8700,8700,8700,2
20230724,131700,540073110,8700,8700,8700,8700,1
20230724,131600,540064410,8700,8700,8700,8700,0
20230724,131500,540064410,8700,8710,8710,8700,110
20230724,131400,539107400,8700,8700,8700,8700,675
20230724,131300,533234900,8700,8700,8700,8700,22
20230724,131200,533043500,8700,8700,8700,8700,55
20230724,131100,532565000,8650,8650,8650,8650,0
20230724,131000,532565000,8650,8650,8650,8650,0
20230724,130900,532565000,8650,8650,8650,8650,30
20230724,130800,532305500,8650,8720,8720,8650,251
20230724,130700,530134080,8720,8720,8720,8720,0
20230724,130600,530134080,8720,8720,8720,8720,0
20230724,130500,530134080,8720,8720,8720,8720,0
20230724,130400,530134080,8720,8730,8740,8720,1117
20230724,130300,520391730,8720,8720,8720,8720,0
20230724,130200,520391730,8720,8720,8720,8720,0
20230724,130100,520391730,8720,8720,8720,8720,1096
20230724,130000,510834610,8720,8650,8720,8650,92
20230724,125900,510032650,8720,8720,8720,8720,0
20230724,125800,510032650,8720,8720,8720,8720,0
20230724,125700,510032650,8720,8720,8720,8720,1
20230724,125600,510023930,8650,8720,8720,8650,2879
20230724,125500,485092360,8690,8690,8690,8690,96
20230724,125400,484258120,8690,8690,8690,8690,0
20230724,125300,484258120,8690,8690,8690,8690,728
20230724,125200,477931800,8690,8690,8690,8690,285
20230724,125100,475455150,8680,8690,8690,8680,57
20230724,125000,474960380,8690,8690,8690,8690,0
20230724,124900,474960380,8690,8690,8690,8690,0
20230724,124800,474960380,8690,8690,8690,8690,0
20230724,124700,474960380,8690,8690,8690,8690,0
20230724,124600,474960380,8690,8690,8690,8690,39
20230724,124500,474621470,8690,8740,8740,8660,632
20230724,124400,469143700,8740,8690,8740,8690,5
20230724,124300,469100100,8690,8690,8690,8690,7
20230724,124200,469039270,8670,8690,8690,8670,318
20230724,124100,466277720,8740,8740,8740,8740,0
20230724,124000,466277720,8740,8740,8740,8740,0
20230724,123900,466277720,8740,8740,8740,8740,0
20230724,123800,466277720,8740,8680,8740,8680,6
20230724,123700,466225380,8730,8730,8730,8730,5
20230724,123600,466181730,8690,8690,8690,8690,200
20230724,123500,464443730,8690,8690,8690,8690,0
20230724,123400,464443730,8690,8690,8690,8690,0
20230724,123300,464443730,8690,8670,8690,8670,220
20230724,123200,462534330,8650,8650,8650,8650,0
20230724,123100,462534330,8650,8650,8650,8650,0
20230724,123000,462534330,8650,8650,8650,8650,295
20230724,122900,459982580,8650,8670,8670,8650,1400
20230724,122800,447851590,8670,8670,8670,8670,1
20230724,122700,447842920,8670,8670,8670,8670,51
20230724,122600,447400750,8670,8680,8680,8670,699
20230724,122500,441338920,8730,8680,8730,8680,1001
20230724,122400,432650190,8680,8680,8680,8680,0
20230724,122300,432650190,8680,8700,8700,8680,2300
20230724,122200,412675220,8700,8700,8700,8700,1
20230724,122100,412666520,8690,8690,8690,8690,0
20230724,122000,412666520,8690,8690,8690,8690,1
20230724,121900,412657830,8690,8700,8700,8690,2123
20230724,121800,394199940,8700,8700,8700,8700,311
20230724,121700,391494240,8700,8700,8700,8700,150
20230724,121600,390189240,8730,8730,8730,8730,0
20230724,121500,390189240,8730,8700,8730,8700,2
20230724,121400,390171810,8700,8700,8700,8700,153
20230724,121300,388840710,8700,8710,8710,8700,450
20230724,121200,384925610,8700,8700,8700,8700,0
20230724,121100,384925610,8700,8700,8700,8700,0
20230724,121000,384925610,8700,8700,8700,8700,6
20230724,120900,384873410,8700,8710,8730,8700,235
20230724,120800,382826080,8710,8710,8710,8710,67
20230724,120700,382242510,8710,8710,8710,8710,0
20230724,120600,382242510,8710,8710,8710,8710,1058
20230724,120500,373027330,8710,8710,8710,8710,0
20230724,120400,373027330,8710,8710,8710,8710,0
20230724,120300,373027330,8710,8710,8710,8710,300
20230724,120200,370414330,8730,8730,8730,8730,100
20230724,120100,369541330,8710,8710,8710,8710,1938
20230724,120000,352661350,8710,8720,8720,8710,99
20230724,115900,351799020,8720,8720,8730,8720,214
20230724,115800,349932920,8720,8720,8720,8720,0
20230724,115700,349932920,8720,8720,8720,8720,100
20230724,115600,349060920,8730,8730,8730,8730,10
20230724,115500,348973620,8740,8740,8740,8740,0
20230724,115400,348973620,8740,8740,8740,8740,325
20230724,115300,346133120,8750,8750,8750,8750,52
20230724,115200,345678120,8750,8740,8750,8740,133
20230724,115100,344515000,8740,8740,8740,8740,11
20230724,115000,344418860,8740,8740,8740,8740,2
20230724,114900,344401380,8740,8740,8740,8740,0
20230724,114800,344401380,8740,8740,8740,8740,100
20230724,114700,343527380,8750,8750,8750,8750,5
20230724,114600,343483630,8750,8750,8750,8750,300
20230724,114500,340858630,8740,8740,8740,8740,20
20230724,114400,340683830,8740,8740,8740,8740,600
20230724,114300,335439830,8740,8740,8740,8740,210
20230724,114200,333604430,8750,8750,8750,8750,0
20230724,114100,333604430,8750,8750,8750,8750,0
20230724,114000,333604430,8750,8750,8750,8750,119
20230724,113900,332563180,8750,8750,8750,8750,100
20230724,113800,331688180,8750,8750,8750,8750,0
20230724,113700,331688180,8750,8740,8750,8740,11
20230724,113600,331592030,8740,8740,8740,8740,500
20230724,113500,327222030,8740,8740,8740,8740,0
20230724,113400,327222030,8740,8740,8740,8740,27
20230724,113300,326986050,8740,8740,8740,8740,50
20230724,113200,326549050,8740,8740,8740,8740,198
20230724,113100,324818530,8710,8710,8710,8710,0
20230724,113000,324818530,8710,8710,8710,8710,0
20230724,112900,324818530,8710,8710,8710,8710,0
20230724,112800,324818530,8710,8710,8710,8710,500
20230724,112700,320463530,8710,8710,8710,8710,164
20230724,112600,319035090,8720,8720,8720,8720,20
20230724,112500,318860690,8710,8720,8720,8710,119
20230724,112400,317824040,8720,8720,8720,8720,55
20230724,112300,317344440,8710,8710,8710,8710,0
20230724,112200,317344440,8710,8710,8710,8710,60
20230724,112100,316821840,8710,8710,8710,8710,54
20230724,112000,316351500,8720,8720,8720,8720,12
20230724,111900,316246860,8710,8710,8710,8710,120
20230724,111800,315201660,8720,8720,8720,8720,75
20230724,111700,314547660,8720,8720,8720,8720,10
20230724,111600,314460460,8710,8710,8710,8710,60
20230724,111500,313937860,8710,8710,8710,8710,73
20230724,111400,313302030,8710,8710,8710,8710,0
20230724,111300,313302030,8710,8710,8710,8710,0
20230724,111200,313302030,8710,8710,8710,8710,0
20230724,111100,313302030,8710,8710,8710,8710,0
20230724,111000,313302030,8710,8700,8710,8700,106
20230724,110900,312379780,8710,8700,8710,8700,301
20230724,110800,309761070,8710,8720,8720,8710,505
20230724,110700,305362510,8720,8720,8730,8720,922
20230724,110600,297321360,8720,8720,8720,8720,30
20230724,110500,297059760,8720,8730,8730,8720,811
20230724,110400,289980580,8730,8730,8730,8730,4
20230724,110300,289945660,8730,8730,8730,8730,0
20230724,110200,289945660,8730,8730,8730,8730,0
20230724,110100,289945660,8730,8740,8740,8730,2310
20230724,110000,269770570,8740,8740,8740,8740,0
20230724,105900,269770570,8740,8750,8750,8740,1108
20230724,105800,260078520,8750,8760,8760,8750,11
20230724,105700,259982250,8750,8750,8750,8750,99
20230724,105600,259116000,8770,8770,8770,8770,806
20230724,105500,252047380,8770,8760,8800,8760,195
20230724,105400,250337360,8760,8760,8760,8760,0
20230724,105300,250337360,8760,8760,8760,8760,0
20230724,105200,250337360,8760,8740,8760,8740,698
20230724,105100,244230590,8740,8750,8750,8740,382
20230724,105000,240888210,8750,8750,8750,8750,100
20230724,104900,240013210,8750,8750,8750,8750,1
20230724,104800,240004460,8750,8750,8750,8750,46
20230724,104700,239601960,8750,8750,8750,8750,7
20230724,104600,239540710,8750,8750,8750,8750,0
20230724,104500,239540710,8750,8750,8750,8750,100
20230724,104400,238665710,8750,8750,8750,8750,0
20230724,104300,238665710,8750,8750,8750,8750,200
20230724,104200,236915710,8760,8760,8760,8760,200
20230724,104100,235163710,8750,8750,8750,8750,4
20230724,104000,235128710,8760,8760,8760,8760,1
20230724,103900,235119950,8750,8750,8750,8750,19
20230724,103800,234953700,8760,8750,8760,8750,201
20230724,103700,233194940,8750,8750,8750,8750,0
20230724,103600,233194940,8750,8750,8750,8750,4
20230724,103500,233159940,8760,8760,8760,8760,3
20230724,103400,233133660,8750,8750,8750,8750,190
20230724,103300,231471160,8760,8760,8760,8760,0
20230724,103200,231471160,8760,8750,8760,8750,170
20230724,103100,229983160,8760,8760,8760,8760,2
20230724,103000,229965640,8750,8750,8750,8750,751
20230724,102900,223394390,8750,8760,8760,8750,49
20230724,102800,222965290,8760,8760,8760,8760,100
20230724,102700,222089290,8760,8750,8760,8750,617
20230724,102600,216690520,8750,8760,8760,8750,61
20230724,102500,216156270,8770,8770,8770,8770,0
20230724,102400,216156270,8770,8770,8770,8770,0
20230724,102300,216156270,8770,8770,8770,8750,424
20230724,102200,212442520,8790,8770,8790,8770,94
20230724,102100,211616560,8770,8790,8790,8770,167
20230724,102000,210148950,8800,8830,8830,8800,25
20230724,101900,209928800,8840,8840,8840,8840,0
20230724,101800,209928800,8840,8810,8840,8810,473
20230724,101700,205753020,8800,8790,8800,8790,118
20230724,101600,204715620,8790,8780,8790,8780,385
20230724,101500,201331780,8760,8760,8760,8760,0
20230724,101400,201331780,8760,8770,8770,8760,100
20230724,101300,200455770,8760,8760,8760,8760,0
20230724,101200,200455770,8760,8760,8760,8760,0
20230724,101100,200455770,8760,8760,8760,8760,186
20230724,101000,198826410,8760,8750,8760,8750,886
20230724,100900,191065300,8750,8760,8760,8750,210
20230724,100800,189227400,8760,8750,8760,8750,201
20230724,100700,187466650,8750,8750,8750,8750,190
20230724,100600,185804150,8770,8750,8770,8750,311
20230724,100500,183076900,8770,8770,8770,8770,0
20230724,100400,183076900,8770,8770,8770,8770,300
20230724,100300,180445900,8750,8750,8750,8750,40
20230724,100200,180095900,8770,8770,8770,8770,0
20230724,100100,180095900,8770,8750,8770,8750,64
20230724,100000,179535840,8750,8750,8750,8750,201
20230724,095900,177777090,8750,8750,8750,8750,1
20230724,095800,177768340,8740,8740,8740,8740,0
20230724,095700,177768340,8740,8740,8740,8740,20
20230724,095600,177593540,8740,8740,8740,8740,60
20230724,095500,177069140,8740,8740,8740,8740,437
20230724,095400,173249760,8730,8730,8730,8730,500
20230724,095300,168884760,8730,8750,8750,8730,275
20230724,095200,166481350,8770,8770,8770,8770,0
20230724,095100,166481350,8770,8730,8770,8730,21
20230724,095000,166297970,8720,8720,8720,8720,0
20230724,094900,166297970,8720,8720,8720,8720,33
20230724,094800,166010210,8720,8720,8720,8720,151
20230724,094700,164693490,8730,8730,8730,8730,101
20230724,094600,163811760,8730,8730,8730,8730,411
20230724,094500,160223730,8740,8740,8740,8740,5
20230724,094400,160180030,8740,8750,8750,8740,202
20230724,094300,158413700,8760,8750,8770,8750,54
20230724,094200,157940290,8750,8750,8750,8750,30
20230724,094100,157677790,8750,8750,8760,8750,117
20230724,094000,156654030,8760,8750,8760,8750,315
20230724,093900,153897730,8750,8750,8750,8750,22
20230724,093800,153705230,8770,8770,8770,8770,43
20230724,093700,153328120,8770,8780,8780,8770,587
20230724,093600,148179910,8770,8770,8770,8770,0
20230724,093500,148179910,8770,8770,8770,8770,0
20230724,093400,148179910,8770,8840,8840,8770,638
20230724,093300,142578540,8850,8780,8850,8780,1585
20230724,093200,128655750,8780,8770,8780,8770,63
20230724,093100,128103150,8740,8740,8740,8740,0
20230724,093000,128103150,8740,8740,8740,8740,212
20230724,092900,126250270,8740,8750,8750,8740,111
20230724,092800,125279030,8740,8740,8740,8740,9
20230724,092700,125200370,8750,8750,8750,8750,0
20230724,092600,125200370,8750,8710,8750,8710,135
20230724,092500,124023120,8710,8700,8710,8700,202
20230724,092400,122264260,8700,8710,8710,8700,255
20230724,092300,120044910,8730,8730,8730,8730,1
20230724,092200,120036180,8750,8730,8750,8730,76
20230724,092100,119371780,8700,8700,8700,8700,1465
20230724,092000,106626280,8700,8700,8700,8700,8
20230724,091900,106556680,8700,8730,8730,8700,1002
20230724,091800,97818460,8740,8750,8750,8740,11
20230724,091700,97722310,8740,8740,8740,8740,10
20230724,091600,97634910,8740,8740,8740,8740,82
20230724,091500,96918230,8750,8750,8750,8750,0
20230724,091400,96918230,8750,8750,8750,8750,226
20230724,091300,94940730,8760,8840,8840,8760,140
20230724,091200,93710940,8850,8730,8860,8730,2469
20230724,091100,72067120,8730,8740,8740,8730,251
20230724,091000,69873660,8730,8710,8730,8710,514
20230724,090900,65388440,8700,8700,8700,8700,368
20230724,090800,62186840,8700,8710,8760,8700,73
20230724,090700,61549130,8700,8670,8700,8670,778
20230724,090600,54789560,8670,8670,8680,8670,542
20230724,090500,50088420,8660,8690,8690,8660,106
20230724,090400,49170350,8680,8630,8680,8630,372
20230724,090300,45954080,8570,8720,8760,8560,4021
20230724,090200,11014960,8720,8780,8780,8720,770
20230724,090100,4290880,8780,8800,8810,8780,54
20230724,090000,3816540,8810,8860,8860,8810,431