KissMeData/094850/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194400,513168630,9250,9250,9250,9250,806
20230724,194300,513168630,9250,9250,9250,9250,0
20230724,194200,513168630,9250,9250,9250,9250,0
20230724,194100,513168630,9250,9250,9250,9250,0
20230724,194000,513168630,9250,9250,9250,9250,0
20230724,193900,513168630,9250,9250,9250,9250,0
20230724,193800,513168630,9250,9250,9250,9250,0
20230724,193700,513168630,9250,9250,9250,9250,0
20230724,193600,513168630,9250,9250,9250,9250,0
20230724,193500,513168630,9250,9250,9250,9250,0
20230724,193400,513168630,9250,9250,9250,9250,0
20230724,193300,513168630,9250,9250,9250,9250,0
20230724,193200,513168630,9250,9250,9250,9250,0
20230724,193100,513168630,9250,9250,9250,9250,0
20230724,193000,513168630,9250,9250,9250,9250,0
20230724,192900,513168630,9250,9250,9250,9250,0
20230724,192800,513168630,9250,9250,9250,9250,0
20230724,192700,513168630,9250,9250,9250,9250,0
20230724,192600,513168630,9250,9250,9250,9250,0
20230724,192500,513168630,9250,9250,9250,9250,0
20230724,192400,513168630,9250,9250,9250,9250,0
20230724,192300,513168630,9250,9250,9250,9250,0
20230724,192200,513168630,9250,9250,9250,9250,0
20230724,192100,513168630,9250,9250,9250,9250,0
20230724,192000,513168630,9250,9250,9250,9250,0
20230724,191900,513168630,9250,9250,9250,9250,0
20230724,191800,513168630,9250,9250,9250,9250,0
20230724,191700,513168630,9250,9250,9250,9250,0
20230724,191600,513168630,9250,9250,9250,9250,0
20230724,191500,513168630,9250,9250,9250,9250,0
20230724,191400,513168630,9250,9250,9250,9250,806
20230724,191300,513168630,9250,9250,9250,9250,0
20230724,191200,513168630,9250,9250,9250,9250,0
20230724,191100,513168630,9250,9250,9250,9250,0
20230724,191000,513168630,9250,9250,9250,9250,0
20230724,190900,513168630,9250,9250,9250,9250,0
20230724,190800,513168630,9250,9250,9250,9250,0
20230724,190700,513168630,9250,9250,9250,9250,0
20230724,190600,513168630,9250,9250,9250,9250,0
20230724,190500,513168630,9250,9250,9250,9250,0
20230724,190400,513168630,9250,9250,9250,9250,0
20230724,190300,513168630,9250,9250,9250,9250,0
20230724,190200,513168630,9250,9250,9250,9250,0
20230724,190100,513168630,9250,9250,9250,9250,0
20230724,190000,513168630,9250,9250,9250,9250,0
20230724,185900,513168630,9250,9250,9250,9250,0
20230724,185800,513168630,9250,9250,9250,9250,0
20230724,185700,513168630,9250,9250,9250,9250,0
20230724,185600,513168630,9250,9250,9250,9250,0
20230724,185500,513168630,9250,9250,9250,9250,0
20230724,185400,513168630,9250,9250,9250,9250,0
20230724,185300,513168630,9250,9250,9250,9250,0
20230724,185200,513168630,9250,9250,9250,9250,0
20230724,185100,513168630,9250,9250,9250,9250,0
20230724,185000,513168630,9250,9250,9250,9250,0
20230724,184900,513168630,9250,9250,9250,9250,0
20230724,184800,513168630,9250,9250,9250,9250,0
20230724,184700,513168630,9250,9250,9250,9250,0
20230724,184600,513168630,9250,9250,9250,9250,0
20230724,184500,513168630,9250,9250,9250,9250,0
20230724,184400,513168630,9250,9250,9250,9250,806
20230724,184300,513168630,9250,9250,9250,9250,0
20230724,184200,513168630,9250,9250,9250,9250,0
20230724,184100,513168630,9250,9250,9250,9250,0
20230724,184000,513168630,9250,9250,9250,9250,0
20230724,183900,513168630,9250,9250,9250,9250,0
20230724,183800,513168630,9250,9250,9250,9250,0
20230724,183700,513168630,9250,9250,9250,9250,0
20230724,183600,513168630,9250,9250,9250,9250,0
20230724,183500,513168630,9250,9250,9250,9250,0
20230724,183400,513168630,9250,9250,9250,9250,0
20230724,183300,513168630,9250,9250,9250,9250,0
20230724,183200,513168630,9250,9250,9250,9250,0
20230724,183100,513168630,9250,9250,9250,9250,0
20230724,183000,513168630,9250,9250,9250,9250,0
20230724,182900,513168630,9250,9250,9250,9250,0
20230724,182800,513168630,9250,9250,9250,9250,0
20230724,182700,513168630,9250,9250,9250,9250,0
20230724,182600,513168630,9250,9250,9250,9250,0
20230724,182500,513168630,9250,9250,9250,9250,0
20230724,182400,513168630,9250,9250,9250,9250,0
20230724,182300,513168630,9250,9250,9250,9250,0
20230724,182200,513168630,9250,9250,9250,9250,0
20230724,182100,513168630,9250,9250,9250,9250,0
20230724,182000,513168630,9250,9250,9250,9250,0
20230724,181900,513168630,9250,9250,9250,9250,0
20230724,181800,513168630,9250,9250,9250,9250,0
20230724,181700,513168630,9250,9250,9250,9250,0
20230724,181600,513168630,9250,9250,9250,9250,0
20230724,181500,513168630,9250,9250,9250,9250,0
20230724,181400,513168630,9250,9250,9250,9250,806
20230724,181300,513168630,9250,9250,9250,9250,0
20230724,181200,513168630,9250,9250,9250,9250,0
20230724,181100,513168630,9250,9250,9250,9250,0
20230724,181000,513168630,9250,9250,9250,9250,0
20230724,180900,513168630,9250,9250,9250,9250,0
20230724,180800,513168630,9250,9250,9250,9250,0
20230724,180700,513168630,9250,9250,9250,9250,0
20230724,180600,513168630,9250,9250,9250,9250,0
20230724,180500,513168630,9250,9250,9250,9250,0
20230724,180400,513168630,9250,9250,9250,9250,0
20230724,180300,513168630,9250,9250,9250,9250,0
20230724,180200,513168630,9250,9250,9250,9250,0
20230724,180100,513168630,9250,9250,9250,9250,0
20230724,180000,513168630,9250,9250,9250,9250,0
20230724,175900,513168630,9250,9250,9250,9250,0
20230724,175800,513168630,9250,9250,9250,9250,0
20230724,175700,513168630,9250,9250,9250,9250,0
20230724,175600,513168630,9250,9250,9250,9250,0
20230724,175500,513168630,9250,9250,9250,9250,0
20230724,175400,513168630,9250,9250,9250,9250,0
20230724,175300,513168630,9250,9250,9250,9250,0
20230724,175200,513168630,9250,9250,9250,9250,0
20230724,175100,513168630,9250,9250,9250,9250,0
20230724,175000,513168630,9250,9250,9250,9250,0
20230724,174900,513168630,9250,9250,9250,9250,0
20230724,174800,513168630,9250,9250,9250,9250,0
20230724,174700,513168630,9250,9250,9250,9250,0
20230724,174600,513168630,9250,9250,9250,9250,0
20230724,174500,513168630,9250,9250,9250,9250,0
20230724,174400,513168630,9250,9250,9250,9250,806
20230724,174300,513168630,9250,9250,9250,9250,0
20230724,174200,513168630,9250,9250,9250,9250,0
20230724,174100,513168630,9250,9250,9250,9250,0
20230724,174000,513168630,9250,9250,9250,9250,0
20230724,173900,513168630,9250,9250,9250,9250,0
20230724,173800,513168630,9250,9250,9250,9250,0
20230724,173700,513168630,9250,9250,9250,9250,0
20230724,173600,513168630,9250,9250,9250,9250,0
20230724,173500,513168630,9250,9250,9250,9250,0
20230724,173400,513168630,9250,9250,9250,9250,0
20230724,173300,513168630,9250,9250,9250,9250,0
20230724,173200,513168630,9250,9250,9250,9250,0
20230724,173100,513168630,9250,9250,9250,9250,0
20230724,173000,513168630,9250,9250,9250,9250,0
20230724,172900,513168630,9250,9250,9250,9250,0
20230724,172800,513168630,9250,9250,9250,9250,0
20230724,172700,513168630,9250,9250,9250,9250,0
20230724,172600,513168630,9250,9250,9250,9250,0
20230724,172500,513168630,9250,9250,9250,9250,0
20230724,172400,513168630,9250,9250,9250,9250,0
20230724,172300,513168630,9250,9250,9250,9250,0
20230724,172200,513168630,9250,9250,9250,9250,0
20230724,172100,513168630,9250,9250,9250,9250,0
20230724,172000,513168630,9250,9250,9250,9250,0
20230724,171900,513168630,9250,9250,9250,9250,0
20230724,171800,513168630,9250,9250,9250,9250,0
20230724,171700,513168630,9250,9250,9250,9250,0
20230724,171600,513168630,9250,9250,9250,9250,0
20230724,171500,513168630,9250,9250,9250,9250,0
20230724,171400,513168630,9250,9250,9250,9250,806
20230724,171300,513168630,9250,9250,9250,9250,0
20230724,171200,513168630,9250,9250,9250,9250,0
20230724,171100,513168630,9250,9250,9250,9250,0
20230724,171000,513168630,9250,9250,9250,9250,0
20230724,170900,513168630,9250,9250,9250,9250,0
20230724,170800,513168630,9250,9250,9250,9250,0
20230724,170700,513168630,9250,9250,9250,9250,0
20230724,170600,513168630,9250,9250,9250,9250,0
20230724,170500,513168630,9250,9250,9250,9250,0
20230724,170400,513168630,9250,9250,9250,9250,0
20230724,170300,513168630,9250,9250,9250,9250,0
20230724,170200,513168630,9250,9250,9250,9250,0
20230724,170100,513168630,9250,9250,9250,9250,0
20230724,170000,513168630,9250,9250,9250,9250,0
20230724,165900,513168630,9250,9250,9250,9250,0
20230724,165800,513168630,9250,9250,9250,9250,0
20230724,165700,513168630,9250,9250,9250,9250,0
20230724,165600,513168630,9250,9250,9250,9250,0
20230724,165500,513168630,9250,9250,9250,9250,0
20230724,165400,513168630,9250,9250,9250,9250,0
20230724,165300,513168630,9250,9250,9250,9250,0
20230724,165200,513168630,9250,9250,9250,9250,0
20230724,165100,513168630,9250,9250,9250,9250,0
20230724,165000,513168630,9250,9250,9250,9250,0
20230724,164900,513168630,9250,9250,9250,9250,0
20230724,164800,513168630,9250,9250,9250,9250,0
20230724,164700,513168630,9250,9250,9250,9250,0
20230724,164600,513168630,9250,9250,9250,9250,0
20230724,164500,513168630,9250,9250,9250,9250,0
20230724,164400,513168630,9250,9250,9250,9250,806
20230724,164300,513168630,9250,9250,9250,9250,0
20230724,164200,513168630,9250,9250,9250,9250,0
20230724,164100,513168630,9250,9250,9250,9250,0
20230724,164000,513168630,9250,9250,9250,9250,0
20230724,163900,513168630,9250,9250,9250,9250,0
20230724,163800,513168630,9250,9250,9250,9250,0
20230724,163700,513168630,9250,9250,9250,9250,0
20230724,163600,513168630,9250,9250,9250,9250,0
20230724,163500,513168630,9250,9250,9250,9250,0
20230724,163400,513168630,9250,9250,9250,9250,0
20230724,163300,513168630,9250,9250,9250,9250,0
20230724,163200,513168630,9250,9250,9250,9250,0
20230724,163100,513168630,9250,9250,9250,9250,0
20230724,163000,513168630,9250,9250,9250,9250,0
20230724,162900,513168630,9250,9250,9250,9250,0
20230724,162800,513168630,9250,9250,9250,9250,0
20230724,162700,513168630,9250,9250,9250,9250,0
20230724,162600,513168630,9250,9250,9250,9250,0
20230724,162500,513168630,9250,9250,9250,9250,0
20230724,162400,513168630,9250,9250,9250,9250,0
20230724,162300,513168630,9250,9250,9250,9250,0
20230724,162200,513168630,9250,9250,9250,9250,0
20230724,162100,513168630,9250,9250,9250,9250,0
20230724,162000,513168630,9250,9250,9250,9250,0
20230724,161900,513168630,9250,9250,9250,9250,0
20230724,161800,513168630,9250,9250,9250,9250,0
20230724,161700,513168630,9250,9250,9250,9250,0
20230724,161600,513168630,9250,9250,9250,9250,0
20230724,161500,513168630,9250,9250,9250,9250,0
20230724,161400,513168630,9250,9250,9250,9250,806
20230724,161300,513168630,9250,9250,9250,9250,0
20230724,161200,513168630,9250,9250,9250,9250,0
20230724,161100,513168630,9250,9250,9250,9250,0
20230724,161000,513168630,9250,9250,9250,9250,0
20230724,160900,513168630,9250,9250,9250,9250,0
20230724,160800,513168630,9250,9250,9250,9250,0
20230724,160700,513168630,9250,9250,9250,9250,0
20230724,160600,513168630,9250,9250,9250,9250,0
20230724,160500,513168630,9250,9250,9250,9250,0
20230724,160400,513168630,9250,9250,9250,9250,0
20230724,160300,513168630,9250,9250,9250,9250,0
20230724,160200,513168630,9250,9250,9250,9250,0
20230724,160100,513168630,9250,9250,9250,9250,0
20230724,160000,513168630,9250,9250,9250,9250,0
20230724,155900,513168630,9250,9250,9250,9250,0
20230724,155800,513168630,9250,9250,9250,9250,0
20230724,155700,513168630,9250,9250,9250,9250,0
20230724,155600,513168630,9250,9250,9250,9250,0
20230724,155500,513168630,9250,9250,9250,9250,0
20230724,155400,513168630,9250,9250,9250,9250,0
20230724,155300,513168630,9250,9250,9250,9250,0
20230724,155200,513168630,9250,9250,9250,9250,0
20230724,155100,513168630,9250,9250,9250,9250,0
20230724,155000,513168630,9250,9250,9250,9250,0
20230724,154900,513168630,9250,9250,9250,9250,0
20230724,154800,513168630,9250,9250,9250,9250,0
20230724,154700,513168630,9250,9250,9250,9250,0
20230724,154600,513168630,9250,9250,9250,9250,0
20230724,154500,513168630,9250,9250,9250,9250,0
20230724,154400,513168630,9250,9250,9250,9250,806
20230724,154300,513168630,9250,9250,9250,9250,0
20230724,154200,513168630,9250,9250,9250,9250,0
20230724,154100,513168630,9250,9250,9250,9250,0
20230724,154000,513168630,9250,9250,9250,9250,0
20230724,153900,513168630,9250,9250,9250,9250,0
20230724,153800,513168630,9250,9250,9250,9250,0
20230724,153700,513168630,9250,9250,9250,9250,0
20230724,153600,513168630,9250,9250,9250,9250,0
20230724,153500,513168630,9250,9250,9250,9250,0
20230724,153400,513168630,9250,9250,9250,9250,0
20230724,153300,513168630,9250,9250,9250,9250,0
20230724,153200,513168630,9250,9250,9250,9250,0
20230724,153100,513168630,9250,9250,9250,9250,0
20230724,153000,513168630,9250,9250,9250,9250,806
20230724,152900,505713130,9280,9280,9280,9280,0
20230724,152800,505713130,9280,9280,9280,9280,0
20230724,152700,505713130,9280,9280,9280,9280,0
20230724,152600,505713130,9280,9280,9280,9280,0
20230724,152500,505713130,9280,9280,9280,9280,0
20230724,152400,505713130,9280,9280,9280,9280,0
20230724,152300,505713130,9280,9280,9280,9280,0
20230724,152200,505713130,9280,9280,9280,9280,0
20230724,152100,505713130,9280,9280,9280,9280,0
20230724,152000,505713130,9280,9280,9280,9280,0
20230724,151900,505713130,9280,9280,9280,9280,96
20230724,151800,504822250,9270,9270,9270,9270,0
20230724,151700,504822250,9270,9270,9270,9270,0
20230724,151600,504822250,9270,9260,9270,9260,33
20230724,151500,504516660,9270,9270,9270,9270,33
20230724,151400,504210750,9270,9260,9270,9260,548
20230724,151300,499131130,9260,9260,9260,9260,33
20230724,151200,498825550,9270,9270,9270,9270,50
20230724,151100,498362050,9270,9270,9270,9270,0
20230724,151000,498362050,9270,9270,9270,9270,0
20230724,150900,498362050,9270,9270,9270,9270,0
20230724,150800,498362050,9270,9270,9270,9270,30
20230724,150700,498083950,9270,9260,9270,9260,36
20230724,150600,497750580,9260,9260,9260,9260,0
20230724,150500,497750580,9260,9260,9260,9260,28
20230724,150400,497491300,9270,9270,9270,9270,0
20230724,150300,497491300,9270,9270,9270,9270,0
20230724,150200,497491300,9270,9260,9270,9260,2
20230724,150100,497472770,9250,9250,9250,9250,0
20230724,150000,497472770,9250,9250,9250,9250,0
20230724,145900,497472770,9250,9250,9250,9250,10
20230724,145800,497380270,9250,9250,9250,9250,0
20230724,145700,497380270,9250,9250,9250,9250,0
20230724,145600,497380270,9250,9250,9250,9250,2
20230724,145500,497361770,9250,9250,9250,9250,0
20230724,145400,497361770,9250,9250,9250,9250,0
20230724,145300,497361770,9250,9250,9250,9250,0
20230724,145200,497361770,9250,9250,9250,9250,0
20230724,145100,497361770,9250,9250,9250,9250,27
20230724,145000,497112020,9250,9240,9250,9240,31
20230724,144900,496825540,9240,9240,9240,9240,1
20230724,144800,496816300,9240,9240,9240,9240,0
20230724,144700,496816300,9240,9240,9240,9240,100
20230724,144600,495892300,9240,9240,9240,9240,0
20230724,144500,495892300,9240,9240,9240,9240,0
20230724,144400,495892300,9240,9240,9240,9240,2
20230724,144300,495873820,9240,9240,9240,9240,2
20230724,144200,495855340,9240,9200,9240,9200,580
20230724,144100,490515150,9210,9220,9220,9210,195
20230724,144000,488718070,9230,9230,9230,9230,4
20230724,143900,488681150,9230,9230,9230,9230,0
20230724,143800,488681150,9230,9230,9230,9230,0
20230724,143700,488681150,9230,9230,9230,9230,36
20230724,143600,488348870,9240,9240,9240,9240,2
20230724,143500,488330390,9240,9240,9240,9240,2
20230724,143400,488311910,9240,9240,9240,9240,0
20230724,143300,488311910,9240,9240,9240,9240,0
20230724,143200,488311910,9240,9240,9240,9240,40
20230724,143100,487942310,9240,9240,9240,9240,0
20230724,143000,487942310,9240,9240,9240,9240,4
20230724,142900,487905350,9230,9230,9230,9230,20
20230724,142800,487720750,9220,9220,9220,9220,0
20230724,142700,487720750,9220,9220,9220,9220,13
20230724,142600,487600890,9220,9220,9220,9220,0
20230724,142500,487600890,9220,9220,9220,9220,92
20230724,142400,486752650,9230,9230,9230,9230,0
20230724,142300,486752650,9230,9230,9230,9230,39
20230724,142200,486392680,9230,9230,9230,9230,28
20230724,142100,486134240,9230,9230,9230,9230,400
20230724,142000,482442240,9230,9230,9230,9230,0
20230724,141900,482442240,9230,9230,9230,9230,3
20230724,141800,482414550,9240,9240,9240,9240,1
20230724,141700,482405310,9240,9240,9240,9240,5
20230724,141600,482359110,9240,9240,9240,9240,2
20230724,141500,482340630,9240,9240,9240,9240,5
20230724,141400,482294430,9240,9240,9240,9240,0
20230724,141300,482294430,9240,9240,9240,9240,190
20230724,141200,480538830,9240,9240,9240,9240,0
20230724,141100,480538830,9240,9240,9240,9240,0
20230724,141000,480538830,9240,9240,9240,9240,120
20230724,140900,479430030,9240,9240,9240,9240,30
20230724,140800,479152830,9240,9240,9240,9240,0
20230724,140700,479152830,9240,9240,9240,9240,0
20230724,140600,479152830,9240,9240,9240,9240,0
20230724,140500,479152830,9240,9240,9240,9240,14
20230724,140400,479023470,9240,9240,9240,9240,0
20230724,140300,479023470,9240,9240,9240,9240,200
20230724,140200,477175470,9240,9240,9240,9240,8
20230724,140100,477101550,9240,9250,9250,9240,20
20230724,140000,476916650,9250,9250,9250,9250,0
20230724,135900,476916650,9250,9250,9250,9250,50
20230724,135800,476454150,9250,9250,9250,9250,0
20230724,135700,476454150,9250,9250,9250,9250,0
20230724,135600,476454150,9250,9250,9250,9250,0
20230724,135500,476454150,9250,9250,9250,9250,0
20230724,135400,476454150,9250,9250,9250,9250,0
20230724,135300,476454150,9250,9250,9250,9250,0
20230724,135200,476454150,9250,9250,9250,9250,500
20230724,135100,471829150,9230,9230,9230,9230,40
20230724,135000,471459950,9230,9230,9230,9230,0
20230724,134900,471459950,9230,9270,9270,9230,335
20230724,134800,468367390,9280,9280,9280,9280,30
20230724,134700,468088990,9280,9280,9280,9280,0
20230724,134600,468088990,9280,9280,9280,9280,0
20230724,134500,468088990,9280,9280,9280,9280,3
20230724,134400,468061150,9280,9280,9280,9280,0
20230724,134300,468061150,9280,9280,9280,9280,0
20230724,134200,468061150,9280,9280,9280,9280,101
20230724,134100,467123870,9280,9280,9280,9280,0
20230724,134000,467123870,9280,9280,9280,9280,0
20230724,133900,467123870,9280,9280,9280,9280,0
20230724,133800,467123870,9280,9280,9280,9280,1
20230724,133700,467114590,9280,9280,9280,9280,0
20230724,133600,467114590,9280,9280,9280,9280,89
20230724,133500,466288670,9280,9280,9280,9280,62
20230724,133400,465713310,9280,9280,9280,9280,303
20230724,133300,462901470,9280,9290,9290,9280,233
20230724,133200,460739040,9290,9290,9290,9290,0
20230724,133100,460739040,9290,9290,9290,9290,0
20230724,133000,460739040,9290,9290,9290,9290,100
20230724,132900,459810040,9290,9290,9290,9290,100
20230724,132800,458881040,9300,9300,9300,9300,43
20230724,132700,458481140,9300,9300,9300,9300,7
20230724,132600,458416040,9330,9330,9330,9330,3
20230724,132500,458388050,9350,9350,9350,9350,0
20230724,132400,458388050,9350,9350,9350,9350,0
20230724,132300,458388050,9350,9350,9350,9350,0
20230724,132200,458388050,9350,9350,9350,9350,0
20230724,132100,458388050,9350,9350,9350,9350,11
20230724,132000,458285200,9290,9290,9290,9290,0
20230724,131900,458285200,9290,9290,9290,9290,0
20230724,131800,458285200,9290,9290,9290,9290,0
20230724,131700,458285200,9290,9290,9290,9290,365
20230724,131600,454894350,9290,9290,9290,9290,0
20230724,131500,454894350,9290,9290,9290,9290,0
20230724,131400,454894350,9290,9290,9290,9290,0
20230724,131300,454894350,9290,9290,9290,9290,0
20230724,131200,454894350,9290,9290,9290,9290,10
20230724,131100,454801450,9290,9290,9290,9290,3
20230724,131000,454773580,9290,9290,9290,9290,0
20230724,130900,454773580,9290,9290,9290,9290,80
20230724,130800,454030380,9300,9300,9300,9300,353
20230724,130700,450747480,9300,9300,9300,9300,0
20230724,130600,450747480,9300,9300,9300,9300,0
20230724,130500,450747480,9300,9300,9300,9300,74
20230724,130400,450059280,9330,9330,9330,9330,0
20230724,130300,450059280,9330,9330,9330,9330,0
20230724,130200,450059280,9330,9330,9330,9330,0
20230724,130100,450059280,9330,9330,9330,9330,5
20230724,130000,450012630,9330,9330,9330,9330,75
20230724,125900,449312880,9270,9270,9270,9270,0
20230724,125800,449312880,9270,9270,9270,9270,0
20230724,125700,449312880,9270,9270,9270,9270,0
20230724,125600,449312880,9270,9360,9360,9270,501
20230724,125500,444667880,9360,9360,9360,9360,0
20230724,125400,444667880,9360,9360,9360,9360,0
20230724,125300,444667880,9360,9360,9360,9360,0
20230724,125200,444667880,9360,9360,9360,9360,0
20230724,125100,444667880,9360,9360,9360,9360,1
20230724,125000,444658520,9370,9370,9370,9370,0
20230724,124900,444658520,9370,9370,9370,9370,10
20230724,124800,444564820,9390,9390,9390,9390,0
20230724,124700,444564820,9390,9390,9390,9390,0
20230724,124600,444564820,9390,9390,9390,9390,0
20230724,124500,444564820,9390,9390,9390,9390,0
20230724,124400,444564820,9390,9390,9390,9390,3
20230724,124300,444536650,9390,9390,9390,9390,100
20230724,124200,443597650,9400,9400,9410,9400,187
20230724,124100,441839840,9400,9400,9400,9400,814
20230724,124000,434188240,9400,9270,9400,9270,6010
20230724,123900,378011290,9270,9270,9270,9270,1
20230724,123800,378002020,9280,9280,9280,9280,0
20230724,123700,378002020,9280,9280,9280,9280,0
20230724,123600,378002020,9280,9280,9280,9280,1
20230724,123500,377992740,9310,9310,9310,9310,0
20230724,123400,377992740,9310,9310,9310,9310,1
20230724,123300,377983430,9310,9310,9310,9310,0
20230724,123200,377983430,9310,9310,9310,9310,1
20230724,123100,377974120,9230,9230,9230,9230,20
20230724,123000,377789520,9310,9310,9310,9310,0
20230724,122900,377789520,9310,9310,9310,9310,0
20230724,122800,377789520,9310,9230,9310,9230,27
20230724,122700,377540230,9310,9310,9310,9310,9
20230724,122600,377456440,9310,9230,9310,9230,12
20230724,122500,377345520,9230,9230,9230,9230,7
20230724,122400,377280910,9340,9340,9340,9340,0
20230724,122300,377280910,9340,9340,9340,9340,0
20230724,122200,377280910,9340,9340,9340,9340,0
20230724,122100,377280910,9340,9340,9340,9340,0
20230724,122000,377280910,9340,9340,9340,9340,0
20230724,121900,377280910,9340,9340,9340,9340,1
20230724,121800,377271570,9230,9230,9230,9230,10
20230724,121700,377179270,9340,9230,9340,9230,111
20230724,121600,376153530,9340,9340,9340,9340,0
20230724,121500,376153530,9340,9340,9340,9340,3
20230724,121400,376125510,9340,9340,9340,9340,0
20230724,121300,376125510,9340,9260,9340,9260,36
20230724,121200,375792070,9260,9260,9260,9260,0
20230724,121100,375792070,9260,9260,9260,9260,6
20230724,121000,375736510,9260,9260,9260,9260,50
20230724,120900,375273510,9260,9260,9260,9260,0
20230724,120800,375273510,9260,9260,9260,9260,1
20230724,120700,375264250,9290,9290,9290,9290,0
20230724,120600,375264250,9290,9290,9290,9290,0
20230724,120500,375264250,9290,9290,9290,9290,1
20230724,120400,375254960,9190,9240,9240,9190,420
20230724,120300,371386640,9380,9380,9380,9380,50
20230724,120200,370917640,9380,9380,9380,9380,1
20230724,120100,370908260,9380,9380,9380,9380,0
20230724,120000,370908260,9380,9390,9390,9240,16
20230724,115900,370759980,9390,9390,9390,9390,0
20230724,115800,370759980,9390,9390,9390,9390,0
20230724,115700,370759980,9390,9390,9390,9390,0
20230724,115600,370759980,9390,9390,9390,9390,0
20230724,115500,370759980,9390,9390,9390,9390,0
20230724,115400,370759980,9390,9390,9390,9390,0
20230724,115300,370759980,9390,9340,9390,9340,500
20230724,115200,366068490,9200,9200,9200,9200,0
20230724,115100,366068490,9200,9200,9200,9200,46
20230724,115000,365645290,9370,9370,9370,9370,0
20230724,114900,365645290,9370,9370,9370,9370,1
20230724,114800,365635920,9190,9190,9190,9190,0
20230724,114700,365635920,9190,9250,9250,9190,42
20230724,114600,365249140,9350,9380,9380,9350,458
20230724,114500,360953130,9380,9390,9400,9380,1071
20230724,114400,350887430,9400,9390,9400,9390,1335
20230724,114300,338345050,9400,9250,9400,9250,3505
20230724,114200,305498290,9230,9160,9230,9160,4665
20230724,114100,262630160,9150,9150,9150,9150,20
20230724,114000,262447160,9150,9150,9150,9150,20
20230724,113900,262264160,9150,9160,9160,9150,120
20230724,113800,261165960,9160,9160,9160,9160,0
20230724,113700,261165960,9160,9160,9160,9160,0
20230724,113600,261165960,9160,9160,9160,9160,0
20230724,113500,261165960,9160,9160,9160,9160,0
20230724,113400,261165960,9160,9160,9160,9160,0
20230724,113300,261165960,9160,9160,9160,9160,0
20230724,113200,261165960,9160,9160,9160,9160,0
20230724,113100,261165960,9160,9160,9160,9160,1
20230724,113000,261156800,9150,9150,9150,9150,0
20230724,112900,261156800,9150,9150,9150,9150,0
20230724,112800,261156800,9150,9150,9150,9150,6
20230724,112700,261101900,9160,9160,9160,9150,354
20230724,112600,257862760,9160,9160,9160,9160,6
20230724,112500,257807800,9160,9150,9160,9150,60
20230724,112400,257258300,9160,9160,9160,9160,51
20230724,112300,256791140,9150,9150,9150,9150,415
20230724,112200,252993890,9150,9170,9170,9150,6
20230724,112100,252938970,9160,9160,9160,9160,252
20230724,112000,250630650,9170,9170,9170,9170,1
20230724,111900,250621480,9170,9170,9170,9170,220
20230724,111800,248604080,9170,9170,9170,9170,0
20230724,111700,248604080,9170,9170,9170,9170,20
20230724,111600,248420680,9170,9180,9180,9170,38
20230724,111500,248072120,9180,9180,9180,9180,0
20230724,111400,248072120,9180,9180,9180,9180,863
20230724,111300,240149780,9190,9190,9190,9190,10
20230724,111200,240057880,9190,9190,9190,9190,0
20230724,111100,240057880,9190,9190,9190,9190,0
20230724,111000,240057880,9190,9190,9190,9190,0
20230724,110900,240057880,9190,9190,9190,9190,0
20230724,110800,240057880,9190,9180,9190,9180,145
20230724,110700,238726420,9180,9180,9180,9180,0
20230724,110600,238726420,9180,9190,9190,9180,135
20230724,110500,237486820,9190,9190,9190,9190,20
20230724,110400,237303020,9190,9190,9190,9190,416
20230724,110300,233479980,9190,9190,9190,9190,4
20230724,110200,233443220,9190,9190,9190,9190,98
20230724,110100,232542600,9190,9190,9190,9190,5
20230724,110000,232496650,9190,9190,9190,9190,54
20230724,105900,232000390,9190,9190,9190,9190,4
20230724,105800,231963630,9190,9190,9190,9190,5
20230724,105700,231917680,9190,9190,9190,9190,60
20230724,105600,231366280,9190,9190,9190,9190,200
20230724,105500,229528280,9190,9190,9190,9190,0
20230724,105400,229528280,9190,9190,9190,9190,0
20230724,105300,229528280,9190,9190,9190,9190,172
20230724,105200,227947600,9210,9210,9210,9210,0
20230724,105100,227947600,9210,9210,9210,9210,1
20230724,105000,227938390,9210,9210,9210,9210,16
20230724,104900,227791030,9210,9210,9210,9210,11
20230724,104800,227689720,9190,9190,9190,9190,80
20230724,104700,226954520,9190,9200,9200,9190,220
20230724,104600,224932620,9200,9200,9200,9200,752
20230724,104500,218014220,9200,9200,9200,9200,68
20230724,104400,217388620,9210,9210,9210,9210,33
20230724,104300,217084690,9210,9210,9210,9210,40
20230724,104200,216716290,9210,9210,9210,9210,0
20230724,104100,216716290,9210,9210,9210,9210,0
20230724,104000,216716290,9210,9210,9210,9210,1
20230724,103900,216707080,9200,9200,9200,9200,92
20230724,103800,215860680,9230,9230,9230,9230,2
20230724,103700,215842220,9230,9230,9230,9230,16
20230724,103600,215694540,9230,9230,9230,9230,0
20230724,103500,215694540,9230,9230,9230,9230,0
20230724,103400,215694540,9230,9230,9230,9230,0
20230724,103300,215694540,9230,9230,9230,9230,0
20230724,103200,215694540,9230,9230,9230,9230,6
20230724,103100,215639160,9230,9230,9230,9230,1
20230724,103000,215629930,9230,9200,9230,9200,42
20230724,102900,215243470,9200,9200,9200,9200,108
20230724,102800,214249870,9200,9220,9220,9200,291
20230724,102700,211572460,9230,9200,9230,9200,30
20230724,102600,211296430,9200,9200,9200,9200,0
20230724,102500,211296430,9200,9200,9210,9200,203
20230724,102400,209428800,9210,9230,9230,9210,379
20230724,102300,205937990,9230,9230,9230,9230,0
20230724,102200,205937990,9230,9230,9230,9230,2
20230724,102100,205919530,9210,9210,9210,9210,0
20230724,102000,205919530,9210,9210,9210,9210,1
20230724,101900,205910320,9210,9210,9210,9210,0
20230724,101800,205910320,9210,9220,9220,9210,20
20230724,101700,205726080,9210,9210,9210,9210,80
20230724,101600,204989280,9250,9250,9250,9250,1
20230724,101500,204980030,9250,9240,9250,9240,54
20230724,101400,204480630,9200,9210,9210,9200,20
20230724,101300,204296580,9210,9200,9210,9200,237
20230724,101200,202113840,9200,9200,9200,9200,50
20230724,101100,201653840,9200,9210,9210,9200,96
20230724,101000,200769980,9210,9210,9210,9210,0
20230724,100900,200769980,9210,9210,9210,9210,21
20230724,100800,200576570,9210,9230,9230,9210,181
20230724,100700,198909400,9230,9240,9240,9230,14
20230724,100600,198780140,9250,9250,9250,9250,37
20230724,100500,198437890,9270,9270,9270,9270,0
20230724,100400,198437890,9270,9270,9270,9270,0
20230724,100300,198437890,9270,9270,9270,9270,4
20230724,100200,198400810,9270,9340,9340,9270,146
20230724,100100,197040320,9340,9340,9340,9340,3
20230724,100000,197012300,9340,9340,9340,9340,20
20230724,095900,196825500,9350,9350,9350,9350,50
20230724,095800,196358000,9300,9300,9300,9300,0
20230724,095700,196358000,9300,9300,9300,9300,30
20230724,095600,196079000,9350,9350,9350,9350,63
20230724,095500,195489950,9370,9370,9370,9370,81
20230724,095400,194730980,9380,9380,9380,9380,9
20230724,095300,194646560,9380,9250,9380,9250,162
20230724,095200,193140520,9250,9250,9250,9250,0
20230724,095100,193140520,9250,9250,9250,9250,10
20230724,095000,193048020,9250,9270,9270,9250,61
20230724,094900,192483690,9250,9250,9250,9250,0
20230724,094800,192483690,9250,9250,9250,9250,189
20230724,094700,190735440,9250,9270,9270,9250,82
20230724,094600,189975540,9400,9400,9400,9400,28
20230724,094500,189712340,9400,9310,9400,9310,1001
20230724,094400,180319850,9210,9220,9300,9210,1129
20230724,094300,169845700,9220,9220,9220,9220,2
20230724,094200,169827260,9220,9220,9220,9220,203
20230724,094100,167955600,9220,9220,9220,9220,212
20230724,094000,166000960,9220,9220,9220,9220,101
20230724,093900,165069740,9220,9370,9370,9220,396
20230724,093800,161415470,9230,9240,9240,9230,50
20230724,093700,160953820,9390,9380,9390,9380,100
20230724,093600,160015590,9390,9390,9390,9390,0
20230724,093500,160015590,9390,9220,9390,9220,4003
20230724,093400,122671290,9230,9190,9230,9180,2122
20230724,093300,103095310,9190,9190,9190,9190,1
20230724,093200,103086120,9190,9190,9190,9190,348
20230724,093100,99888000,9190,9200,9220,9190,14
20230724,093000,99759300,9190,9190,9190,9190,223
20230724,092900,97709930,9190,9220,9220,9190,762
20230724,092800,90693280,9230,9220,9230,9220,328
20230724,092700,87669080,9220,9220,9230,9220,163
20230724,092600,86165220,9220,9220,9220,9220,2
20230724,092500,86146780,9210,9210,9230,9210,842
20230724,092400,78378860,9210,9200,9210,9200,742
20230724,092300,71549220,9200,9200,9200,9200,92
20230724,092200,70702820,9180,9180,9180,9180,0
20230724,092100,70702820,9180,9210,9210,9180,863
20230724,092000,62771890,9190,9210,9210,9190,887
20230724,091900,54613030,9210,9210,9210,9210,52
20230724,091800,54134110,9210,9220,9220,9210,302
20230724,091700,51351950,9230,9230,9230,9230,259
20230724,091600,48961380,9230,9230,9230,9230,698
20230724,091500,42518840,9250,9230,9250,9230,62
20230724,091400,41946560,9230,9240,9240,9230,350
20230724,091300,38713960,9250,9250,9250,9240,360
20230724,091200,35385020,9260,9260,9260,9260,11
20230724,091100,35283160,9260,9250,9260,9250,96
20230724,091000,34394860,9250,9260,9260,9250,439
20230724,090900,30333320,9260,9270,9270,9260,494
20230724,090800,25758860,9280,9280,9280,9280,15
20230724,090700,25619660,9260,9280,9280,9260,700
20230724,090600,19134290,9290,9300,9300,9290,362
20230724,090500,15771210,9290,9320,9320,9290,312
20230724,090400,12869970,9320,9320,9320,9310,304
20230724,090300,10036710,9320,9340,9340,9310,453
20230724,090200,5814550,9350,9350,9350,9350,100
20230724,090100,4879550,9350,9380,9380,9350,369
20230724,090000,1427240,9380,9390,9390,9380,152