KissMeData/094940/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194400,1135169400,7650,7650,7650,7650,2799
20230724,194300,1135169400,7650,7650,7650,7650,0
20230724,194200,1135169400,7650,7650,7650,7650,0
20230724,194100,1135169400,7650,7650,7650,7650,0
20230724,194000,1135169400,7650,7650,7650,7650,0
20230724,193900,1135169400,7650,7650,7650,7650,0
20230724,193800,1135169400,7650,7650,7650,7650,0
20230724,193700,1135169400,7650,7650,7650,7650,0
20230724,193600,1135169400,7650,7650,7650,7650,0
20230724,193500,1135169400,7650,7650,7650,7650,0
20230724,193400,1135169400,7650,7650,7650,7650,0
20230724,193300,1135169400,7650,7650,7650,7650,0
20230724,193200,1135169400,7650,7650,7650,7650,0
20230724,193100,1135169400,7650,7650,7650,7650,0
20230724,193000,1135169400,7650,7650,7650,7650,0
20230724,192900,1135169400,7650,7650,7650,7650,0
20230724,192800,1135169400,7650,7650,7650,7650,0
20230724,192700,1135169400,7650,7650,7650,7650,0
20230724,192600,1135169400,7650,7650,7650,7650,0
20230724,192500,1135169400,7650,7650,7650,7650,0
20230724,192400,1135169400,7650,7650,7650,7650,0
20230724,192300,1135169400,7650,7650,7650,7650,0
20230724,192200,1135169400,7650,7650,7650,7650,0
20230724,192100,1135169400,7650,7650,7650,7650,0
20230724,192000,1135169400,7650,7650,7650,7650,0
20230724,191900,1135169400,7650,7650,7650,7650,0
20230724,191800,1135169400,7650,7650,7650,7650,0
20230724,191700,1135169400,7650,7650,7650,7650,0
20230724,191600,1135169400,7650,7650,7650,7650,0
20230724,191500,1135169400,7650,7650,7650,7650,0
20230724,191400,1135169400,7650,7650,7650,7650,2799
20230724,191300,1135169400,7650,7650,7650,7650,0
20230724,191200,1135169400,7650,7650,7650,7650,0
20230724,191100,1135169400,7650,7650,7650,7650,0
20230724,191000,1135169400,7650,7650,7650,7650,0
20230724,190900,1135169400,7650,7650,7650,7650,0
20230724,190800,1135169400,7650,7650,7650,7650,0
20230724,190700,1135169400,7650,7650,7650,7650,0
20230724,190600,1135169400,7650,7650,7650,7650,0
20230724,190500,1135169400,7650,7650,7650,7650,0
20230724,190400,1135169400,7650,7650,7650,7650,0
20230724,190300,1135169400,7650,7650,7650,7650,0
20230724,190200,1135169400,7650,7650,7650,7650,0
20230724,190100,1135169400,7650,7650,7650,7650,0
20230724,190000,1135169400,7650,7650,7650,7650,0
20230724,185900,1135169400,7650,7650,7650,7650,0
20230724,185800,1135169400,7650,7650,7650,7650,0
20230724,185700,1135169400,7650,7650,7650,7650,0
20230724,185600,1135169400,7650,7650,7650,7650,0
20230724,185500,1135169400,7650,7650,7650,7650,0
20230724,185400,1135169400,7650,7650,7650,7650,0
20230724,185300,1135169400,7650,7650,7650,7650,0
20230724,185200,1135169400,7650,7650,7650,7650,0
20230724,185100,1135169400,7650,7650,7650,7650,0
20230724,185000,1135169400,7650,7650,7650,7650,0
20230724,184900,1135169400,7650,7650,7650,7650,0
20230724,184800,1135169400,7650,7650,7650,7650,0
20230724,184700,1135169400,7650,7650,7650,7650,0
20230724,184600,1135169400,7650,7650,7650,7650,0
20230724,184500,1135169400,7650,7650,7650,7650,0
20230724,184400,1135169400,7650,7650,7650,7650,2799
20230724,184300,1135169400,7650,7650,7650,7650,0
20230724,184200,1135169400,7650,7650,7650,7650,0
20230724,184100,1135169400,7650,7650,7650,7650,0
20230724,184000,1135169400,7650,7650,7650,7650,0
20230724,183900,1135169400,7650,7650,7650,7650,0
20230724,183800,1135169400,7650,7650,7650,7650,0
20230724,183700,1135169400,7650,7650,7650,7650,0
20230724,183600,1135169400,7650,7650,7650,7650,0
20230724,183500,1135169400,7650,7650,7650,7650,0
20230724,183400,1135169400,7650,7650,7650,7650,0
20230724,183300,1135169400,7650,7650,7650,7650,0
20230724,183200,1135169400,7650,7650,7650,7650,0
20230724,183100,1135169400,7650,7650,7650,7650,0
20230724,183000,1135169400,7650,7650,7650,7650,0
20230724,182900,1135169400,7650,7650,7650,7650,0
20230724,182800,1135169400,7650,7650,7650,7650,0
20230724,182700,1135169400,7650,7650,7650,7650,0
20230724,182600,1135169400,7650,7650,7650,7650,0
20230724,182500,1135169400,7650,7650,7650,7650,0
20230724,182400,1135169400,7650,7650,7650,7650,0
20230724,182300,1135169400,7650,7650,7650,7650,0
20230724,182200,1135169400,7650,7650,7650,7650,0
20230724,182100,1135169400,7650,7650,7650,7650,0
20230724,182000,1135169400,7650,7650,7650,7650,0
20230724,181900,1135169400,7650,7650,7650,7650,0
20230724,181800,1135169400,7650,7650,7650,7650,0
20230724,181700,1135169400,7650,7650,7650,7650,0
20230724,181600,1135169400,7650,7650,7650,7650,0
20230724,181500,1135169400,7650,7650,7650,7650,0
20230724,181400,1135169400,7650,7650,7650,7650,2799
20230724,181300,1135169400,7650,7650,7650,7650,0
20230724,181200,1135169400,7650,7650,7650,7650,0
20230724,181100,1135169400,7650,7650,7650,7650,0
20230724,181000,1135169400,7650,7650,7650,7650,0
20230724,180900,1135169400,7650,7650,7650,7650,0
20230724,180800,1135169400,7650,7650,7650,7650,0
20230724,180700,1135169400,7650,7650,7650,7650,0
20230724,180600,1135169400,7650,7650,7650,7650,0
20230724,180500,1135169400,7650,7650,7650,7650,0
20230724,180400,1135169400,7650,7650,7650,7650,0
20230724,180300,1135169400,7650,7650,7650,7650,0
20230724,180200,1135169400,7650,7650,7650,7650,0
20230724,180100,1135169400,7650,7650,7650,7650,0
20230724,180000,1135169400,7650,7650,7650,7650,0
20230724,175900,1135169400,7650,7650,7650,7650,0
20230724,175800,1135169400,7650,7650,7650,7650,0
20230724,175700,1135169400,7650,7650,7650,7650,0
20230724,175600,1135169400,7650,7650,7650,7650,0
20230724,175500,1135169400,7650,7650,7650,7650,0
20230724,175400,1135169400,7650,7650,7650,7650,0
20230724,175300,1135169400,7650,7650,7650,7650,0
20230724,175200,1135169400,7650,7650,7650,7650,0
20230724,175100,1135169400,7650,7650,7650,7650,0
20230724,175000,1135169400,7650,7650,7650,7650,0
20230724,174900,1135169400,7650,7650,7650,7650,0
20230724,174800,1135169400,7650,7650,7650,7650,0
20230724,174700,1135169400,7650,7650,7650,7650,0
20230724,174600,1135169400,7650,7650,7650,7650,0
20230724,174500,1135169400,7650,7650,7650,7650,0
20230724,174400,1135169400,7650,7650,7650,7650,2799
20230724,174300,1135169400,7650,7650,7650,7650,0
20230724,174200,1135169400,7650,7650,7650,7650,0
20230724,174100,1135169400,7650,7650,7650,7650,0
20230724,174000,1135169400,7650,7650,7650,7650,0
20230724,173900,1135169400,7650,7650,7650,7650,0
20230724,173800,1135169400,7650,7650,7650,7650,0
20230724,173700,1135169400,7650,7650,7650,7650,0
20230724,173600,1135169400,7650,7650,7650,7650,0
20230724,173500,1135169400,7650,7650,7650,7650,0
20230724,173400,1135169400,7650,7650,7650,7650,0
20230724,173300,1135169400,7650,7650,7650,7650,0
20230724,173200,1135169400,7650,7650,7650,7650,0
20230724,173100,1135169400,7650,7650,7650,7650,0
20230724,173000,1135169400,7650,7650,7650,7650,0
20230724,172900,1135169400,7650,7650,7650,7650,0
20230724,172800,1135169400,7650,7650,7650,7650,0
20230724,172700,1135169400,7650,7650,7650,7650,0
20230724,172600,1135169400,7650,7650,7650,7650,0
20230724,172500,1135169400,7650,7650,7650,7650,0
20230724,172400,1135169400,7650,7650,7650,7650,0
20230724,172300,1135169400,7650,7650,7650,7650,0
20230724,172200,1135169400,7650,7650,7650,7650,0
20230724,172100,1135169400,7650,7650,7650,7650,0
20230724,172000,1135169400,7650,7650,7650,7650,0
20230724,171900,1135169400,7650,7650,7650,7650,0
20230724,171800,1135169400,7650,7650,7650,7650,0
20230724,171700,1135169400,7650,7650,7650,7650,0
20230724,171600,1135169400,7650,7650,7650,7650,0
20230724,171500,1135169400,7650,7650,7650,7650,0
20230724,171400,1135169400,7650,7650,7650,7650,2799
20230724,171300,1135169400,7650,7650,7650,7650,0
20230724,171200,1135169400,7650,7650,7650,7650,0
20230724,171100,1135169400,7650,7650,7650,7650,0
20230724,171000,1135169400,7650,7650,7650,7650,0
20230724,170900,1135169400,7650,7650,7650,7650,0
20230724,170800,1135169400,7650,7650,7650,7650,0
20230724,170700,1135169400,7650,7650,7650,7650,0
20230724,170600,1135169400,7650,7650,7650,7650,0
20230724,170500,1135169400,7650,7650,7650,7650,0
20230724,170400,1135169400,7650,7650,7650,7650,0
20230724,170300,1135169400,7650,7650,7650,7650,0
20230724,170200,1135169400,7650,7650,7650,7650,0
20230724,170100,1135169400,7650,7650,7650,7650,0
20230724,170000,1135169400,7650,7650,7650,7650,0
20230724,165900,1135169400,7650,7650,7650,7650,0
20230724,165800,1135169400,7650,7650,7650,7650,0
20230724,165700,1135169400,7650,7650,7650,7650,0
20230724,165600,1135169400,7650,7650,7650,7650,0
20230724,165500,1135169400,7650,7650,7650,7650,0
20230724,165400,1135169400,7650,7650,7650,7650,0
20230724,165300,1135169400,7650,7650,7650,7650,0
20230724,165200,1135169400,7650,7650,7650,7650,0
20230724,165100,1135169400,7650,7650,7650,7650,0
20230724,165000,1135169400,7650,7650,7650,7650,0
20230724,164900,1135169400,7650,7650,7650,7650,0
20230724,164800,1135169400,7650,7650,7650,7650,0
20230724,164700,1135169400,7650,7650,7650,7650,0
20230724,164600,1135169400,7650,7650,7650,7650,0
20230724,164500,1135169400,7650,7650,7650,7650,0
20230724,164400,1135169400,7650,7650,7650,7650,2799
20230724,164300,1135169400,7650,7650,7650,7650,0
20230724,164200,1135169400,7650,7650,7650,7650,0
20230724,164100,1135169400,7650,7650,7650,7650,0
20230724,164000,1135169400,7650,7650,7650,7650,0
20230724,163900,1135169400,7650,7650,7650,7650,0
20230724,163800,1135169400,7650,7650,7650,7650,0
20230724,163700,1135169400,7650,7650,7650,7650,0
20230724,163600,1135169400,7650,7650,7650,7650,0
20230724,163500,1135169400,7650,7650,7650,7650,0
20230724,163400,1135169400,7650,7650,7650,7650,0
20230724,163300,1135169400,7650,7650,7650,7650,0
20230724,163200,1135169400,7650,7650,7650,7650,0
20230724,163100,1135169400,7650,7650,7650,7650,0
20230724,163000,1135169400,7650,7650,7650,7650,0
20230724,162900,1135169400,7650,7650,7650,7650,0
20230724,162800,1135169400,7650,7650,7650,7650,0
20230724,162700,1135169400,7650,7650,7650,7650,0
20230724,162600,1135169400,7650,7650,7650,7650,0
20230724,162500,1135169400,7650,7650,7650,7650,0
20230724,162400,1135169400,7650,7650,7650,7650,0
20230724,162300,1135169400,7650,7650,7650,7650,0
20230724,162200,1135169400,7650,7650,7650,7650,0
20230724,162100,1135169400,7650,7650,7650,7650,0
20230724,162000,1135169400,7650,7650,7650,7650,0
20230724,161900,1135169400,7650,7650,7650,7650,0
20230724,161800,1135169400,7650,7650,7650,7650,0
20230724,161700,1135169400,7650,7650,7650,7650,0
20230724,161600,1135169400,7650,7650,7650,7650,0
20230724,161500,1135169400,7650,7650,7650,7650,0
20230724,161400,1135169400,7650,7650,7650,7650,2799
20230724,161300,1135169400,7650,7650,7650,7650,0
20230724,161200,1135169400,7650,7650,7650,7650,0
20230724,161100,1135169400,7650,7650,7650,7650,0
20230724,161000,1135169400,7650,7650,7650,7650,0
20230724,160900,1135169400,7650,7650,7650,7650,0
20230724,160800,1135169400,7650,7650,7650,7650,0
20230724,160700,1135169400,7650,7650,7650,7650,0
20230724,160600,1135169400,7650,7650,7650,7650,0
20230724,160500,1135169400,7650,7650,7650,7650,0
20230724,160400,1135169400,7650,7650,7650,7650,0
20230724,160300,1135169400,7650,7650,7650,7650,0
20230724,160200,1135169400,7650,7650,7650,7650,0
20230724,160100,1135169400,7650,7650,7650,7650,0
20230724,160000,1135169400,7650,7650,7650,7650,0
20230724,155900,1135169400,7650,7650,7650,7650,0
20230724,155800,1135169400,7650,7650,7650,7650,0
20230724,155700,1135169400,7650,7650,7650,7650,0
20230724,155600,1135169400,7650,7650,7650,7650,0
20230724,155500,1135169400,7650,7650,7650,7650,0
20230724,155400,1135169400,7650,7650,7650,7650,0
20230724,155300,1135169400,7650,7650,7650,7650,0
20230724,155200,1135169400,7650,7650,7650,7650,0
20230724,155100,1135169400,7650,7650,7650,7650,0
20230724,155000,1135169400,7650,7650,7650,7650,0
20230724,154900,1135169400,7650,7650,7650,7650,0
20230724,154800,1135169400,7650,7650,7650,7650,0
20230724,154700,1135169400,7650,7650,7650,7650,0
20230724,154600,1135169400,7650,7650,7650,7650,0
20230724,154500,1135169400,7650,7650,7650,7650,0
20230724,154400,1135169400,7650,7650,7650,7650,2799
20230724,154300,1135169400,7650,7650,7650,7650,0
20230724,154200,1135169400,7650,7650,7650,7650,0
20230724,154100,1135169400,7650,7650,7650,7650,0
20230724,154000,1135169400,7650,7650,7650,7650,0
20230724,153900,1135169400,7650,7650,7650,7650,0
20230724,153800,1135169400,7650,7650,7650,7650,0
20230724,153700,1135169400,7650,7650,7650,7650,0
20230724,153600,1135169400,7650,7650,7650,7650,0
20230724,153500,1135169400,7650,7650,7650,7650,0
20230724,153400,1135169400,7650,7650,7650,7650,0
20230724,153300,1135169400,7650,7650,7650,7650,0
20230724,153200,1135169400,7650,7650,7650,7650,0
20230724,153100,1135169400,7650,7650,7650,7650,0
20230724,153000,1135169400,7650,7650,7650,7650,2799
20230724,152900,1113757050,7650,7650,7650,7650,0
20230724,152800,1113757050,7650,7650,7650,7650,0
20230724,152700,1113757050,7650,7650,7650,7650,0
20230724,152600,1113757050,7650,7650,7650,7650,0
20230724,152500,1113757050,7650,7650,7650,7650,0
20230724,152400,1113757050,7650,7650,7650,7650,0
20230724,152300,1113757050,7650,7650,7650,7650,0
20230724,152200,1113757050,7650,7650,7650,7650,0
20230724,152100,1113757050,7650,7650,7650,7650,0
20230724,152000,1113757050,7650,7650,7650,7650,0
20230724,151900,1113757050,7650,7660,7660,7650,61
20230724,151800,1113289890,7660,7660,7660,7660,1
20230724,151700,1113282230,7660,7660,7660,7660,378
20230724,151600,1110386750,7670,7670,7670,7670,25
20230724,151500,1110195000,7670,7670,7670,7670,4
20230724,151400,1110164320,7670,7680,7680,7670,132
20230724,151300,1109151360,7670,7670,7670,7670,54
20230724,151200,1108737180,7670,7670,7670,7670,0
20230724,151100,1108737180,7670,7680,7680,7670,1096
20230724,151000,1100330800,7680,7680,7680,7680,2
20230724,150900,1100315440,7670,7690,7690,7670,110
20230724,150800,1099470640,7690,7690,7690,7690,2
20230724,150700,1099455260,7680,7680,7690,7680,68
20230724,150600,1098932850,7680,7690,7690,7680,828
20230724,150500,1092571800,7680,7680,7680,7680,100
20230724,150400,1091803800,7680,7680,7680,7680,50
20230724,150300,1091419800,7680,7680,7680,7680,3
20230724,150200,1091396760,7680,7670,7680,7670,424
20230724,150100,1088143410,7670,7670,7670,7670,0
20230724,150000,1088143410,7670,7690,7690,7670,228
20230724,145900,1086394630,7670,7680,7680,7670,106
20230724,145800,1085580560,7690,7680,7690,7680,120
20230724,145700,1084658860,7680,7680,7690,7680,435
20230724,145600,1081317880,7680,7680,7680,7680,193
20230724,145500,1079835640,7680,7680,7680,7680,60
20230724,145400,1079374840,7680,7680,7680,7680,0
20230724,145300,1079374840,7680,7680,7680,7680,100
20230724,145200,1078606840,7680,7680,7680,7680,0
20230724,145100,1078606840,7680,7680,7680,7670,29
20230724,145000,1078384200,7680,7680,7680,7680,0
20230724,144900,1078384200,7680,7680,7680,7680,9
20230724,144800,1078315080,7680,7680,7680,7680,1
20230724,144700,1078307400,7680,7670,7680,7670,15
20230724,144600,1078192220,7670,7680,7680,7670,202
20230724,144500,1076640880,7680,7680,7680,7680,1
20230724,144400,1076633200,7670,7670,7670,7670,0
20230724,144300,1076633200,7670,7670,7670,7670,52
20230724,144200,1076234360,7660,7660,7660,7660,0
20230724,144100,1076234360,7660,7670,7670,7660,70
20230724,144000,1075697810,7670,7680,7680,7670,210
20230724,143900,1074085110,7670,7670,7670,7670,13
20230724,143800,1073985400,7680,7680,7680,7680,0
20230724,143700,1073985400,7680,7680,7680,7680,0
20230724,143600,1073985400,7680,7680,7680,7680,100
20230724,143500,1073217400,7660,7660,7660,7660,0
20230724,143400,1073217400,7660,7660,7660,7660,15
20230724,143300,1073102500,7660,7660,7660,7660,414
20230724,143200,1069931260,7650,7650,7650,7650,69
20230724,143100,1069403410,7660,7650,7660,7650,2
20230724,143000,1069388100,7650,7640,7650,7640,896
20230724,142900,1062534990,7630,7630,7630,7630,0
20230724,142800,1062534990,7630,7630,7630,7630,0
20230724,142700,1062534990,7630,7630,7630,7630,27
20230724,142600,1062328980,7630,7630,7630,7630,33
20230724,142500,1062077190,7630,7630,7630,7630,7
20230724,142400,1062023780,7630,7630,7630,7630,912
20230724,142300,1055065220,7630,7630,7630,7630,40
20230724,142200,1054760020,7620,7630,7630,7620,90
20230724,142100,1054073420,7620,7620,7630,7620,279
20230724,142000,1051946440,7620,7620,7630,7620,116
20230724,141900,1051061520,7620,7630,7630,7620,21
20230724,141800,1050901480,7630,7630,7630,7630,3
20230724,141700,1050878590,7610,7610,7610,7610,0
20230724,141600,1050878590,7610,7620,7620,7610,223
20230724,141500,1049180080,7610,7610,7610,7610,0
20230724,141400,1049180080,7610,7610,7610,7610,1
20230724,141300,1049172470,7610,7630,7630,7610,1521
20230724,141200,1037579870,7630,7650,7650,7630,87
20230724,141100,1036915460,7650,7650,7650,7650,2
20230724,141000,1036900160,7650,7630,7650,7630,103
20230724,140900,1036114230,7640,7640,7640,7640,150
20230724,140800,1034968230,7640,7640,7640,7640,6
20230724,140700,1034922390,7640,7640,7640,7640,0
20230724,140600,1034922390,7640,7650,7650,7640,71
20230724,140500,1034379450,7650,7650,7650,7650,0
20230724,140400,1034379450,7650,7650,7650,7650,247
20230724,140300,1032489900,7650,7660,7660,7650,1449
20230724,140200,1021405040,7660,7660,7660,7650,149
20230724,140100,1020263760,7660,7660,7660,7660,150
20230724,140000,1019114760,7650,7650,7650,7650,116
20230724,135900,1018227360,7650,7650,7650,7650,100
20230724,135800,1017462360,7650,7650,7650,7650,0
20230724,135700,1017462360,7650,7650,7650,7650,262
20230724,135600,1015458060,7630,7630,7630,7630,0
20230724,135500,1015458060,7630,7630,7630,7630,10
20230724,135400,1015381760,7630,7630,7630,7630,0
20230724,135300,1015381760,7630,7630,7630,7630,10
20230724,135200,1015305460,7630,7650,7650,7630,51
20230724,135100,1014916310,7620,7620,7620,7620,2
20230724,135000,1014901070,7630,7620,7630,7620,7
20230724,134900,1014847670,7610,7630,7630,7610,420
20230724,134800,1011649290,7630,7650,7650,7630,202
20230724,134700,1010106010,7650,7620,7650,7610,38
20230724,134600,1009816160,7610,7630,7650,7610,1512
20230724,134500,998297010,7630,7630,7630,7630,166
20230724,134400,997030430,7630,7630,7630,7630,16
20230724,134300,996908350,7630,7620,7630,7620,14
20230724,134200,996801650,7620,7650,7650,7610,566
20230724,134100,992491290,7620,7620,7620,7620,15
20230724,134000,992376990,7610,7620,7630,7600,891
20230724,133900,985593440,7620,7650,7650,7620,1093
20230724,133800,977254490,7650,7690,7690,7650,5223
20230724,133700,937132740,7700,7700,7700,7700,76
20230724,133600,936547540,7690,7700,7700,7690,57
20230724,133500,936109100,7690,7710,7710,7690,3537
20230724,133400,908875830,7710,7710,7710,7710,63
20230724,133300,908390100,7710,7710,7710,7700,713
20230724,133200,902894870,7710,7700,7710,7700,96
20230724,133100,902155650,7700,7700,7700,7700,50
20230724,133000,901770650,7700,7700,7700,7700,1500
20230724,132900,890220650,7700,7700,7700,7700,625
20230724,132800,885408150,7720,7710,7720,7700,785
20230724,132700,879363530,7700,7710,7710,7700,183
20230724,132600,877954420,7710,7710,7720,7710,213
20230724,132500,876312180,7710,7710,7710,7710,66
20230724,132400,875803320,7710,7720,7720,7710,1623
20230724,132300,863287820,7720,7720,7720,7720,38
20230724,132200,862994460,7720,7720,7720,7720,5
20230724,132100,862955860,7720,7720,7720,7720,51
20230724,132000,862562140,7720,7720,7720,7720,71
20230724,131900,862014020,7720,7720,7720,7720,31
20230724,131800,861774700,7720,7720,7720,7720,189
20230724,131700,860315620,7720,7720,7720,7720,443
20230724,131600,856895660,7720,7720,7720,7720,51
20230724,131500,856501940,7720,7720,7720,7720,200
20230724,131400,854957940,7730,7730,7730,7730,0
20230724,131300,854957940,7730,7720,7730,7710,3517
20230724,131200,827841550,7720,7720,7730,7720,557
20230724,131100,823541500,7720,7720,7720,7720,115
20230724,131000,822653700,7720,7720,7720,7720,33
20230724,130900,822398940,7720,7720,7720,7720,3
20230724,130800,822375780,7720,7720,7720,7720,639
20230724,130700,817442700,7720,7720,7720,7720,15
20230724,130600,817326900,7720,7720,7720,7720,457
20230724,130500,813798860,7720,7720,7720,7720,0
20230724,130400,813798860,7720,7720,7720,7720,934
20230724,130300,806588380,7730,7730,7730,7730,507
20230724,130200,802669270,7730,7730,7730,7730,85
20230724,130100,802012220,7720,7720,7720,7720,14
20230724,130000,801904140,7720,7720,7720,7720,60
20230724,125900,801440940,7730,7730,7730,7730,0
20230724,125800,801440940,7730,7730,7730,7730,1
20230724,125700,801433210,7720,7720,7720,7720,60
20230724,125600,800970010,7740,7730,7740,7730,45
20230724,125500,800621910,7730,7730,7730,7730,60
20230724,125400,800158110,7730,7730,7730,7730,2
20230724,125300,800142650,7730,7730,7730,7720,666
20230724,125200,794998520,7720,7720,7720,7720,2499
20230724,125100,775706240,7720,7740,7740,7720,1731
20230724,125000,762334610,7740,7730,7740,7730,220
20230724,124900,760632810,7740,7740,7740,7740,1160
20230724,124800,751654410,7750,7750,7750,7750,10
20230724,124700,751576910,7750,7740,7750,7740,105
20230724,124600,750763690,7750,7760,7760,7750,1134
20230724,124500,741972190,7760,7750,7760,7750,209
20230724,124400,740352330,7750,7750,7750,7750,0
20230724,124300,740352330,7750,7750,7750,7750,49
20230724,124200,739972580,7760,7760,7760,7760,5
20230724,124100,739933780,7760,7760,7760,7760,0
20230724,124000,739933780,7760,7760,7760,7760,20
20230724,123900,739778580,7760,7760,7760,7760,72
20230724,123800,739219860,7760,7750,7760,7750,105
20230724,123700,738406060,7760,7760,7760,7760,79
20230724,123600,737793020,7760,7760,7760,7760,0
20230724,123500,737793020,7760,7760,7760,7760,2
20230724,123400,737777500,7760,7760,7760,7760,0
20230724,123300,737777500,7760,7760,7760,7760,0
20230724,123200,737777500,7760,7760,7760,7760,0
20230724,123100,737777500,7760,7760,7760,7760,0
20230724,123000,737777500,7760,7760,7760,7760,0
20230724,122900,737777500,7760,7750,7760,7750,40
20230724,122800,737467300,7750,7750,7750,7750,0
20230724,122700,737467300,7750,7750,7750,7750,0
20230724,122600,737467300,7750,7750,7750,7750,31
20230724,122500,737227050,7760,7760,7760,7760,0
20230724,122400,737227050,7760,7760,7760,7760,7
20230724,122300,737172730,7780,7780,7780,7780,4
20230724,122200,737141610,7780,7770,7780,7770,21
20230724,122100,736978430,7770,7770,7770,7770,0
20230724,122000,736978430,7770,7770,7770,7770,0
20230724,121900,736978430,7770,7770,7770,7770,149
20230724,121800,735820700,7770,7770,7770,7770,5
20230724,121700,735781850,7770,7770,7770,7770,176
20230724,121600,734414330,7770,7770,7770,7770,1
20230724,121500,734406560,7750,7750,7750,7750,467
20230724,121400,730787310,7750,7750,7750,7750,22
20230724,121300,730616810,7750,7750,7750,7750,21
20230724,121200,730454060,7750,7750,7750,7740,266
20230724,121100,728394560,7750,7750,7750,7750,5
20230724,121000,728355810,7740,7740,7740,7740,245
20230724,120900,726459510,7740,7740,7740,7740,0
20230724,120800,726459510,7740,7740,7740,7740,242
20230724,120700,724586430,7750,7750,7750,7750,11
20230724,120600,724501180,7740,7740,7740,7730,341
20230724,120500,721863420,7750,7750,7750,7750,0
20230724,120400,721863420,7750,7750,7750,7750,0
20230724,120300,721863420,7750,7740,7750,7740,15
20230724,120200,721747310,7740,7740,7740,7740,21
20230724,120100,721584770,7740,7740,7740,7740,43
20230724,120000,721251950,7740,7740,7740,7740,193
20230724,115900,719758130,7750,7750,7750,7750,1
20230724,115800,719750380,7730,7730,7750,7730,932
20230724,115700,712545970,7730,7740,7740,7730,1001
20230724,115600,704801470,7740,7740,7740,7740,1147
20230724,115500,695923690,7750,7750,7750,7750,21
20230724,115400,695760940,7750,7750,7750,7750,286
20230724,115300,693544440,7740,7740,7740,7740,10
20230724,115200,693467040,7740,7740,7740,7740,10
20230724,115100,693389640,7780,7780,7780,7780,0
20230724,115000,693389640,7780,7740,7780,7740,10
20230724,114900,693312200,7750,7750,7750,7750,45
20230724,114800,692963450,7750,7750,7750,7750,0
20230724,114700,692963450,7750,7750,7750,7750,5
20230724,114600,692924700,7730,7730,7730,7730,495
20230724,114500,689098350,7730,7730,7730,7730,425
20230724,114400,685813100,7730,7720,7730,7720,352
20230724,114300,683093460,7720,7720,7720,7720,120
20230724,114200,682167060,7720,7720,7720,7720,646
20230724,114100,677179940,7720,7720,7720,7720,659
20230724,114000,672092460,7720,7750,7750,7720,1945
20230724,113900,657068330,7740,7740,7740,7740,60
20230724,113800,656603930,7740,7740,7740,7740,130
20230724,113700,655597730,7780,7780,7780,7780,10
20230724,113600,655519930,7730,7730,7730,7730,0
20230724,113500,655519930,7730,7780,7780,7730,803
20230724,113400,649312090,7730,7730,7730,7730,0
20230724,113300,649312090,7730,7740,7740,7730,1000
20230724,113200,641576670,7740,7740,7740,7740,0
20230724,113100,641576670,7740,7740,7740,7740,0
20230724,113000,641576670,7740,7740,7740,7740,55
20230724,112900,641150970,7740,7740,7740,7740,250
20230724,112800,639215970,7740,7740,7740,7740,0
20230724,112700,639215970,7740,7740,7740,7740,50
20230724,112600,638828970,7770,7740,7770,7740,262
20230724,112500,636799590,7740,7730,7740,7730,726
20230724,112400,631185610,7720,7720,7720,7720,409
20230724,112300,628028130,7730,7730,7730,7730,0
20230724,112200,628028130,7730,7730,7730,7730,11
20230724,112100,627943100,7720,7720,7720,7720,0
20230724,112000,627943100,7720,7720,7720,7720,1
20230724,111900,627935380,7730,7730,7730,7730,573
20230724,111800,623506090,7730,7730,7730,7730,11
20230724,111700,623421060,7730,7730,7730,7730,43
20230724,111600,623088670,7730,7730,7730,7730,1
20230724,111500,623080940,7730,7730,7730,7730,223
20230724,111400,621357150,7730,7730,7730,7730,0
20230724,111300,621357150,7730,7730,7730,7730,74
20230724,111200,620785130,7730,7770,7770,7730,2349
20230724,111100,602618930,7780,7780,7780,7780,0
20230724,111000,602618930,7780,7760,7780,7760,212
20230724,110900,600972610,7770,7770,7770,7770,21
20230724,110800,600809440,7770,7760,7770,7760,806
20230724,110700,594554380,7770,7770,7770,7770,181
20230724,110600,593148010,7770,7760,7770,7760,194
20230724,110500,591641710,7760,7720,7760,7720,217
20230724,110400,589966430,7720,7720,7720,7720,0
20230724,110300,589966430,7720,7720,7720,7720,1051
20230724,110200,581852710,7720,7720,7720,7720,15
20230724,110100,581736910,7720,7750,7750,7710,1443
20230724,110000,570592170,7750,7760,7760,7750,535
20230724,105900,566445670,7750,7790,7790,7750,317
20230724,105800,563976380,7790,7780,7790,7780,1225
20230724,105700,554434210,7750,7750,7750,7750,504
20230724,105600,550528210,7750,7800,7800,7750,3897
20230724,105500,520195910,7790,7810,7810,7790,5321
20230724,105400,478697910,7810,7810,7810,7810,131
20230724,105300,477674800,7810,7810,7810,7800,218
20230724,105200,475973220,7810,7810,7810,7800,543
20230724,105100,471735390,7810,7810,7810,7800,644
20230724,105000,466708790,7810,7810,7810,7810,26
20230724,104900,466505730,7810,7810,7810,7810,317
20230724,104800,464029960,7810,7820,7830,7810,5795
20230724,104700,418723260,7820,7850,7850,7820,7791
20230724,104600,357661330,7850,7850,7850,7850,176
20230724,104500,356279730,7860,7860,7860,7860,445
20230724,104400,352782030,7850,7850,7850,7850,28
20230724,104300,352562230,7850,7850,7850,7850,528
20230724,104200,348417430,7860,7860,7860,7860,0
20230724,104100,348417430,7860,7860,7860,7860,2
20230724,104000,348401710,7860,7850,7860,7850,278
20230724,103900,346219380,7850,7850,7850,7850,183
20230724,103800,344782830,7860,7860,7860,7860,0
20230724,103700,344782830,7860,7860,7860,7860,270
20230724,103600,342660630,7860,7850,7860,7850,106
20230724,103500,341828510,7840,7850,7850,7840,198
20230724,103400,340274230,7850,7850,7850,7850,10
20230724,103300,340195730,7860,7860,7860,7860,2
20230724,103200,340180010,7850,7850,7850,7850,27
20230724,103100,339968060,7850,7860,7860,7840,349
20230724,103000,337229660,7840,7850,7850,7840,2738
20230724,102900,315741360,7850,7850,7850,7850,390
20230724,102800,312679860,7860,7860,7860,7860,50
20230724,102700,312286860,7850,7850,7850,7850,0
20230724,102600,312286860,7850,7890,7890,7850,930
20230724,102500,304984710,7890,7890,7890,7890,0
20230724,102400,304984710,7890,7890,7890,7890,0
20230724,102300,304984710,7890,7890,7890,7890,0
20230724,102200,304984710,7890,7890,7890,7890,109
20230724,102100,304124700,7860,7860,7860,7860,10
20230724,102000,304046100,7860,7860,7860,7860,0
20230724,101900,304046100,7860,7860,7860,7860,0
20230724,101800,304046100,7860,7860,7860,7860,56
20230724,101700,303605940,7860,7860,7860,7860,100
20230724,101600,302819940,7860,7860,7860,7860,56
20230724,101500,302379780,7860,7870,7870,7860,33
20230724,101400,302120390,7860,7860,7860,7860,0
20230724,101300,302120390,7860,7860,7860,7860,250
20230724,101200,300155390,7890,7890,7890,7890,0
20230724,101100,300155390,7890,7890,7890,7890,11
20230724,101000,300068600,7870,7870,7870,7870,100
20230724,100900,299281600,7890,7870,7890,7870,761
20230724,100800,293277330,7850,7870,7870,7850,2677
20230724,100700,272223710,7870,7860,7870,7850,386
20230724,100600,269190680,7850,7850,7860,7850,1082
20230724,100500,260696230,7850,7860,7860,7850,2
20230724,100400,260680520,7860,7890,7890,7860,160
20230724,100300,259422890,7850,7860,7860,7850,2093
20230724,100200,242983960,7870,7870,7870,7870,25
20230724,100100,242787210,7870,7860,7870,7860,1052
20230724,100000,234518240,7870,7870,7870,7870,514
20230724,095900,230473060,7870,7870,7870,7870,0
20230724,095800,230473060,7870,7880,7880,7870,291
20230724,095700,228181000,7880,7880,7880,7880,31
20230724,095600,227936720,7880,7880,7880,7880,150
20230724,095500,226754720,7880,7880,7880,7880,565
20230724,095400,222302520,7880,7880,7880,7880,27
20230724,095300,222089760,7880,7880,7880,7880,13
20230724,095200,221987320,7880,7900,7900,7850,10053
20230724,095100,143017750,7890,7890,7890,7890,0
20230724,095000,143017750,7890,7890,7890,7890,0
20230724,094900,143017750,7890,7900,7900,7890,100
20230724,094800,142228690,7890,7890,7890,7890,6
20230724,094700,142181350,7880,7880,7880,7880,100
20230724,094600,141393350,7880,7890,7890,7880,800
20230724,094500,135083280,7900,7900,7900,7900,22
20230724,094400,134909480,7900,7900,7900,7900,0
20230724,094300,134909480,7900,7900,7900,7900,500
20230724,094200,130959480,7900,7900,7900,7900,24
20230724,094100,130769880,7890,7890,7890,7890,0
20230724,094000,130769880,7890,7900,7900,7890,828
20230724,093900,124236860,7890,7900,7900,7890,909
20230724,093800,117061160,7900,7910,7910,7890,896
20230724,093700,109988190,7900,7900,7900,7900,669
20230724,093600,104703090,7910,7910,7910,7910,20
20230724,093500,104544890,7930,7930,7930,7930,3
20230724,093400,104521100,7930,7930,7930,7930,0
20230724,093300,104521100,7930,7930,7930,7930,11
20230724,093200,104433870,7930,7930,7930,7930,169
20230724,093100,103093700,7930,7930,7930,7930,94
20230724,093000,102348280,7900,7910,7910,7900,56
20230724,092900,101905620,7910,7900,7910,7900,14
20230724,092800,101794980,7900,7890,7900,7890,1126
20230724,092700,92900020,7890,7900,7900,7890,239
20230724,092600,91012710,7900,7900,7900,7900,1
20230724,092500,91004810,7910,7930,7930,7910,13
20230724,092400,90901840,7890,7900,7900,7890,625
20230724,092300,85964550,7900,7910,7910,7900,304
20230724,092200,83562940,7930,7930,7930,7920,116
20230724,092100,82643070,7930,7920,7950,7920,229
20230724,092000,80823330,7900,7900,7900,7900,50
20230724,091900,80428330,7900,7920,7920,7900,122
20230724,091800,79463530,7920,7940,7940,7920,170
20230724,091700,78117110,7900,7910,7940,7900,82
20230724,091600,77469130,7900,7900,7900,7900,250
20230724,091500,75494130,7910,7910,7910,7890,806
20230724,091400,69126470,7900,7910,7910,7900,594
20230724,091300,64430430,7910,7910,7910,7910,99
20230724,091200,63647340,7910,7900,7910,7900,120
20230724,091100,62698640,7900,7910,7910,7890,862
20230724,091000,55890490,7910,7910,7910,7900,1168
20230724,090900,46654150,7900,7900,7900,7900,0
20230724,090800,46654150,7900,7900,7900,7900,50
20230724,090700,46259150,7890,7890,7890,7890,0
20230724,090600,46259150,7890,7890,7890,7890,236
20230724,090500,44397110,7890,7880,7890,7880,219
20230724,090400,42671200,7880,7900,7900,7880,183
20230724,090300,41227550,7890,7900,7920,7890,786
20230724,090200,35018100,7910,7920,7920,7910,878
20230724,090100,28068330,7920,7950,7950,7920,307
20230724,090000,25636570,7950,8000,8000,7940,3209