KissMeData/280360/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202600,933016600,97700,97700,97700,97700,142
20230724,202500,933016600,97700,97700,97700,97700,0
20230724,202400,933016600,97700,97700,97700,97700,0
20230724,202300,933016600,97700,97700,97700,97700,0
20230724,202200,933016600,97700,97700,97700,97700,0
20230724,202100,933016600,97700,97700,97700,97700,0
20230724,202000,933016600,97700,97700,97700,97700,0
20230724,201900,933016600,97700,97700,97700,97700,0
20230724,201800,933016600,97700,97700,97700,97700,0
20230724,201700,933016600,97700,97700,97700,97700,0
20230724,201600,933016600,97700,97700,97700,97700,0
20230724,201500,933016600,97700,97700,97700,97700,0
20230724,201400,933016600,97700,97700,97700,97700,0
20230724,201300,933016600,97700,97700,97700,97700,0
20230724,201200,933016600,97700,97700,97700,97700,0
20230724,201100,933016600,97700,97700,97700,97700,0
20230724,201000,933016600,97700,97700,97700,97700,0
20230724,200900,933016600,97700,97700,97700,97700,0
20230724,200800,933016600,97700,97700,97700,97700,0
20230724,200700,933016600,97700,97700,97700,97700,0
20230724,200600,933016600,97700,97700,97700,97700,0
20230724,200500,933016600,97700,97700,97700,97700,0
20230724,200400,933016600,97700,97700,97700,97700,0
20230724,200300,933016600,97700,97700,97700,97700,0
20230724,200200,933016600,97700,97700,97700,97700,0
20230724,200100,933016600,97700,97700,97700,97700,0
20230724,200000,933016600,97700,97700,97700,97700,0
20230724,195900,933016600,97700,97700,97700,97700,0
20230724,195800,933016600,97700,97700,97700,97700,0
20230724,195700,933016600,97700,97700,97700,97700,0
20230724,195600,933016600,97700,97700,97700,97700,142
20230724,195500,933016600,97700,97700,97700,97700,0
20230724,195400,933016600,97700,97700,97700,97700,0
20230724,195300,933016600,97700,97700,97700,97700,0
20230724,195200,933016600,97700,97700,97700,97700,0
20230724,195100,933016600,97700,97700,97700,97700,0
20230724,195000,933016600,97700,97700,97700,97700,0
20230724,194900,933016600,97700,97700,97700,97700,0
20230724,194800,933016600,97700,97700,97700,97700,0
20230724,194700,933016600,97700,97700,97700,97700,0
20230724,194600,933016600,97700,97700,97700,97700,0
20230724,194500,933016600,97700,97700,97700,97700,0
20230724,194400,933016600,97700,97700,97700,97700,0
20230724,194300,933016600,97700,97700,97700,97700,0
20230724,194200,933016600,97700,97700,97700,97700,0
20230724,194100,933016600,97700,97700,97700,97700,0
20230724,194000,933016600,97700,97700,97700,97700,0
20230724,193900,933016600,97700,97700,97700,97700,0
20230724,193800,933016600,97700,97700,97700,97700,0
20230724,193700,933016600,97700,97700,97700,97700,0
20230724,193600,933016600,97700,97700,97700,97700,0
20230724,193500,933016600,97700,97700,97700,97700,0
20230724,193400,933016600,97700,97700,97700,97700,0
20230724,193300,933016600,97700,97700,97700,97700,0
20230724,193200,933016600,97700,97700,97700,97700,0
20230724,193100,933016600,97700,97700,97700,97700,0
20230724,193000,933016600,97700,97700,97700,97700,0
20230724,192900,933016600,97700,97700,97700,97700,0
20230724,192800,933016600,97700,97700,97700,97700,0
20230724,192700,933016600,97700,97700,97700,97700,0
20230724,192600,933016600,97700,97700,97700,97700,142
20230724,192500,933016600,97700,97700,97700,97700,0
20230724,192400,933016600,97700,97700,97700,97700,0
20230724,192300,933016600,97700,97700,97700,97700,0
20230724,192200,933016600,97700,97700,97700,97700,0
20230724,192100,933016600,97700,97700,97700,97700,0
20230724,192000,933016600,97700,97700,97700,97700,0
20230724,191900,933016600,97700,97700,97700,97700,0
20230724,191800,933016600,97700,97700,97700,97700,0
20230724,191700,933016600,97700,97700,97700,97700,0
20230724,191600,933016600,97700,97700,97700,97700,0
20230724,191500,933016600,97700,97700,97700,97700,0
20230724,191400,933016600,97700,97700,97700,97700,0
20230724,191300,933016600,97700,97700,97700,97700,0
20230724,191200,933016600,97700,97700,97700,97700,0
20230724,191100,933016600,97700,97700,97700,97700,0
20230724,191000,933016600,97700,97700,97700,97700,0
20230724,190900,933016600,97700,97700,97700,97700,0
20230724,190800,933016600,97700,97700,97700,97700,0
20230724,190700,933016600,97700,97700,97700,97700,0
20230724,190600,933016600,97700,97700,97700,97700,0
20230724,190500,933016600,97700,97700,97700,97700,0
20230724,190400,933016600,97700,97700,97700,97700,0
20230724,190300,933016600,97700,97700,97700,97700,0
20230724,190200,933016600,97700,97700,97700,97700,0
20230724,190100,933016600,97700,97700,97700,97700,0
20230724,190000,933016600,97700,97700,97700,97700,0
20230724,185900,933016600,97700,97700,97700,97700,0
20230724,185800,933016600,97700,97700,97700,97700,0
20230724,185700,933016600,97700,97700,97700,97700,0
20230724,185600,933016600,97700,97700,97700,97700,142
20230724,185500,933016600,97700,97700,97700,97700,0
20230724,185400,933016600,97700,97700,97700,97700,0
20230724,185300,933016600,97700,97700,97700,97700,0
20230724,185200,933016600,97700,97700,97700,97700,0
20230724,185100,933016600,97700,97700,97700,97700,0
20230724,185000,933016600,97700,97700,97700,97700,0
20230724,184900,933016600,97700,97700,97700,97700,0
20230724,184800,933016600,97700,97700,97700,97700,0
20230724,184700,933016600,97700,97700,97700,97700,0
20230724,184600,933016600,97700,97700,97700,97700,0
20230724,184500,933016600,97700,97700,97700,97700,0
20230724,184400,933016600,97700,97700,97700,97700,0
20230724,184300,933016600,97700,97700,97700,97700,0
20230724,184200,933016600,97700,97700,97700,97700,0
20230724,184100,933016600,97700,97700,97700,97700,0
20230724,184000,933016600,97700,97700,97700,97700,0
20230724,183900,933016600,97700,97700,97700,97700,0
20230724,183800,933016600,97700,97700,97700,97700,0
20230724,183700,933016600,97700,97700,97700,97700,0
20230724,183600,933016600,97700,97700,97700,97700,0
20230724,183500,933016600,97700,97700,97700,97700,0
20230724,183400,933016600,97700,97700,97700,97700,0
20230724,183300,933016600,97700,97700,97700,97700,0
20230724,183200,933016600,97700,97700,97700,97700,0
20230724,183100,933016600,97700,97700,97700,97700,0
20230724,183000,933016600,97700,97700,97700,97700,0
20230724,182900,933016600,97700,97700,97700,97700,0
20230724,182800,933016600,97700,97700,97700,97700,0
20230724,182700,933016600,97700,97700,97700,97700,0
20230724,182600,933016600,97700,97700,97700,97700,142
20230724,182500,933016600,97700,97700,97700,97700,0
20230724,182400,933016600,97700,97700,97700,97700,0
20230724,182300,933016600,97700,97700,97700,97700,0
20230724,182200,933016600,97700,97700,97700,97700,0
20230724,182100,933016600,97700,97700,97700,97700,0
20230724,182000,933016600,97700,97700,97700,97700,0
20230724,181900,933016600,97700,97700,97700,97700,0
20230724,181800,933016600,97700,97700,97700,97700,0
20230724,181700,933016600,97700,97700,97700,97700,0
20230724,181600,933016600,97700,97700,97700,97700,0
20230724,181500,933016600,97700,97700,97700,97700,0
20230724,181400,933016600,97700,97700,97700,97700,0
20230724,181300,933016600,97700,97700,97700,97700,0
20230724,181200,933016600,97700,97700,97700,97700,0
20230724,181100,933016600,97700,97700,97700,97700,0
20230724,181000,933016600,97700,97700,97700,97700,0
20230724,180900,933016600,97700,97700,97700,97700,0
20230724,180800,933016600,97700,97700,97700,97700,0
20230724,180700,933016600,97700,97700,97700,97700,0
20230724,180600,933016600,97700,97700,97700,97700,0
20230724,180500,933016600,97700,97700,97700,97700,0
20230724,180400,933016600,97700,97700,97700,97700,0
20230724,180300,933016600,97700,97700,97700,97700,0
20230724,180200,933016600,97700,97700,97700,97700,0
20230724,180100,933016600,97700,97700,97700,97700,0
20230724,180000,933016600,97700,97700,97700,97700,0
20230724,175900,933016600,97700,97700,97700,97700,0
20230724,175800,933016600,97700,97700,97700,97700,0
20230724,175700,933016600,97700,97700,97700,97700,0
20230724,175600,933016600,97700,97700,97700,97700,142
20230724,175500,933016600,97700,97700,97700,97700,0
20230724,175400,933016600,97700,97700,97700,97700,0
20230724,175300,933016600,97700,97700,97700,97700,0
20230724,175200,933016600,97700,97700,97700,97700,0
20230724,175100,933016600,97700,97700,97700,97700,0
20230724,175000,933016600,97700,97700,97700,97700,0
20230724,174900,933016600,97700,97700,97700,97700,0
20230724,174800,933016600,97700,97700,97700,97700,0
20230724,174700,933016600,97700,97700,97700,97700,0
20230724,174600,933016600,97700,97700,97700,97700,0
20230724,174500,933016600,97700,97700,97700,97700,0
20230724,174400,933016600,97700,97700,97700,97700,0
20230724,174300,933016600,97700,97700,97700,97700,0
20230724,174200,933016600,97700,97700,97700,97700,0
20230724,174100,933016600,97700,97700,97700,97700,0
20230724,174000,933016600,97700,97700,97700,97700,0
20230724,173900,933016600,97700,97700,97700,97700,0
20230724,173800,933016600,97700,97700,97700,97700,0
20230724,173700,933016600,97700,97700,97700,97700,0
20230724,173600,933016600,97700,97700,97700,97700,0
20230724,173500,933016600,97700,97700,97700,97700,0
20230724,173400,933016600,97700,97700,97700,97700,0
20230724,173300,933016600,97700,97700,97700,97700,0
20230724,173200,933016600,97700,97700,97700,97700,0
20230724,173100,933016600,97700,97700,97700,97700,0
20230724,173000,933016600,97700,97700,97700,97700,0
20230724,172900,933016600,97700,97700,97700,97700,0
20230724,172800,933016600,97700,97700,97700,97700,0
20230724,172700,933016600,97700,97700,97700,97700,0
20230724,172600,933016600,97700,97700,97700,97700,142
20230724,172500,933016600,97700,97700,97700,97700,0
20230724,172400,933016600,97700,97700,97700,97700,0
20230724,172300,933016600,97700,97700,97700,97700,0
20230724,172200,933016600,97700,97700,97700,97700,0
20230724,172100,933016600,97700,97700,97700,97700,0
20230724,172000,933016600,97700,97700,97700,97700,0
20230724,171900,933016600,97700,97700,97700,97700,0
20230724,171800,933016600,97700,97700,97700,97700,0
20230724,171700,933016600,97700,97700,97700,97700,0
20230724,171600,933016600,97700,97700,97700,97700,0
20230724,171500,933016600,97700,97700,97700,97700,0
20230724,171400,933016600,97700,97700,97700,97700,0
20230724,171300,933016600,97700,97700,97700,97700,0
20230724,171200,933016600,97700,97700,97700,97700,0
20230724,171100,933016600,97700,97700,97700,97700,0
20230724,171000,933016600,97700,97700,97700,97700,0
20230724,170900,933016600,97700,97700,97700,97700,0
20230724,170800,933016600,97700,97700,97700,97700,0
20230724,170700,933016600,97700,97700,97700,97700,0
20230724,170600,933016600,97700,97700,97700,97700,0
20230724,170500,933016600,97700,97700,97700,97700,0
20230724,170400,933016600,97700,97700,97700,97700,0
20230724,170300,933016600,97700,97700,97700,97700,0
20230724,170200,933016600,97700,97700,97700,97700,0
20230724,170100,933016600,97700,97700,97700,97700,0
20230724,170000,933016600,97700,97700,97700,97700,0
20230724,165900,933016600,97700,97700,97700,97700,0
20230724,165800,933016600,97700,97700,97700,97700,0
20230724,165700,933016600,97700,97700,97700,97700,0
20230724,165600,933016600,97700,97700,97700,97700,142
20230724,165500,933016600,97700,97700,97700,97700,0
20230724,165400,933016600,97700,97700,97700,97700,0
20230724,165300,933016600,97700,97700,97700,97700,0
20230724,165200,933016600,97700,97700,97700,97700,0
20230724,165100,933016600,97700,97700,97700,97700,0
20230724,165000,933016600,97700,97700,97700,97700,0
20230724,164900,933016600,97700,97700,97700,97700,0
20230724,164800,933016600,97700,97700,97700,97700,0
20230724,164700,933016600,97700,97700,97700,97700,0
20230724,164600,933016600,97700,97700,97700,97700,0
20230724,164500,933016600,97700,97700,97700,97700,0
20230724,164400,933016600,97700,97700,97700,97700,0
20230724,164300,933016600,97700,97700,97700,97700,0
20230724,164200,933016600,97700,97700,97700,97700,0
20230724,164100,933016600,97700,97700,97700,97700,0
20230724,164000,933016600,97700,97700,97700,97700,0
20230724,163900,933016600,97700,97700,97700,97700,0
20230724,163800,933016600,97700,97700,97700,97700,0
20230724,163700,933016600,97700,97700,97700,97700,0
20230724,163600,933016600,97700,97700,97700,97700,0
20230724,163500,933016600,97700,97700,97700,97700,0
20230724,163400,933016600,97700,97700,97700,97700,0
20230724,163300,933016600,97700,97700,97700,97700,0
20230724,163200,933016600,97700,97700,97700,97700,0
20230724,163100,933016600,97700,97700,97700,97700,0
20230724,163000,933016600,97700,97700,97700,97700,0
20230724,162900,933016600,97700,97700,97700,97700,0
20230724,162800,933016600,97700,97700,97700,97700,0
20230724,162700,933016600,97700,97700,97700,97700,0
20230724,162600,933016600,97700,97700,97700,97700,142
20230724,162500,933016600,97700,97700,97700,97700,0
20230724,162400,933016600,97700,97700,97700,97700,0
20230724,162300,933016600,97700,97700,97700,97700,0
20230724,162200,933016600,97700,97700,97700,97700,0
20230724,162100,933016600,97700,97700,97700,97700,0
20230724,162000,933016600,97700,97700,97700,97700,0
20230724,161900,933016600,97700,97700,97700,97700,0
20230724,161800,933016600,97700,97700,97700,97700,0
20230724,161700,933016600,97700,97700,97700,97700,0
20230724,161600,933016600,97700,97700,97700,97700,0
20230724,161500,933016600,97700,97700,97700,97700,0
20230724,161400,933016600,97700,97700,97700,97700,0
20230724,161300,933016600,97700,97700,97700,97700,0
20230724,161200,933016600,97700,97700,97700,97700,0
20230724,161100,933016600,97700,97700,97700,97700,0
20230724,161000,933016600,97700,97700,97700,97700,0
20230724,160900,933016600,97700,97700,97700,97700,0
20230724,160800,933016600,97700,97700,97700,97700,0
20230724,160700,933016600,97700,97700,97700,97700,0
20230724,160600,933016600,97700,97700,97700,97700,0
20230724,160500,933016600,97700,97700,97700,97700,0
20230724,160400,933016600,97700,97700,97700,97700,0
20230724,160300,933016600,97700,97700,97700,97700,0
20230724,160200,933016600,97700,97700,97700,97700,0
20230724,160100,933016600,97700,97700,97700,97700,0
20230724,160000,933016600,97700,97700,97700,97700,0
20230724,155900,933016600,97700,97700,97700,97700,0
20230724,155800,933016600,97700,97700,97700,97700,0
20230724,155700,933016600,97700,97700,97700,97700,0
20230724,155600,933016600,97700,97700,97700,97700,142
20230724,155500,933016600,97700,97700,97700,97700,0
20230724,155400,933016600,97700,97700,97700,97700,0
20230724,155300,933016600,97700,97700,97700,97700,0
20230724,155200,933016600,97700,97700,97700,97700,0
20230724,155100,933016600,97700,97700,97700,97700,0
20230724,155000,933016600,97700,97700,97700,97700,0
20230724,154900,933016600,97700,97700,97700,97700,0
20230724,154800,933016600,97700,97700,97700,97700,0
20230724,154700,933016600,97700,97700,97700,97700,0
20230724,154600,933016600,97700,97700,97700,97700,0
20230724,154500,933016600,97700,97700,97700,97700,0
20230724,154400,933016600,97700,97700,97700,97700,0
20230724,154300,933016600,97700,97700,97700,97700,0
20230724,154200,933016600,97700,97700,97700,97700,0
20230724,154100,933016600,97700,97700,97700,97700,0
20230724,154000,933016600,97700,97700,97700,97700,0
20230724,153900,933016600,97700,97700,97700,97700,0
20230724,153800,933016600,97700,97700,97700,97700,0
20230724,153700,933016600,97700,97700,97700,97700,0
20230724,153600,933016600,97700,97700,97700,97700,0
20230724,153500,933016600,97700,97700,97700,97700,0
20230724,153400,933016600,97700,97700,97700,97700,0
20230724,153300,933016600,97700,97700,97700,97700,0
20230724,153200,933016600,97700,97700,97700,97700,0
20230724,153100,933016600,97700,97700,97700,97700,0
20230724,153000,933016600,97700,97700,97700,97700,142
20230724,152900,919143200,97700,97700,97700,97700,0
20230724,152800,919143200,97700,97700,97700,97700,0
20230724,152700,919143200,97700,97700,97700,97700,0
20230724,152600,919143200,97700,97700,97700,97700,0
20230724,152500,919143200,97700,97700,97700,97700,0
20230724,152400,919143200,97700,97700,97700,97700,0
20230724,152300,919143200,97700,97700,97700,97700,0
20230724,152200,919143200,97700,97700,97700,97700,0
20230724,152100,919143200,97700,97700,97700,97700,0
20230724,152000,919143200,97700,97700,97700,97700,0
20230724,151900,919143200,97700,97600,97700,97600,16
20230724,151800,917580100,97700,97600,97700,97600,141
20230724,151700,903815100,97700,97700,97700,97700,11
20230724,151600,902740400,97700,97700,97700,97700,9
20230724,151500,901861100,97600,97600,97600,97600,0
20230724,151400,901861100,97600,97600,97600,97600,6
20230724,151300,901275500,97600,97700,97700,97600,70
20230724,151200,894436900,97700,97700,97700,97600,15
20230724,151100,892971500,97700,97700,97700,97700,4
20230724,151000,892580700,97700,97700,97700,97600,14
20230724,150900,891213100,97700,97700,97700,97700,14
20230724,150800,889845300,97600,97600,97600,97600,20
20230724,150700,887893300,97700,97700,97700,97700,9
20230724,150600,887014000,97700,97700,97700,97700,0
20230724,150500,887014000,97700,97700,97700,97700,80
20230724,150400,879198000,97700,97700,97700,97700,0
20230724,150300,879198000,97700,97600,97700,97600,5
20230724,150200,878709600,97600,97600,97600,97600,1
20230724,150100,878612000,97700,97600,97700,97600,5
20230724,150000,878123800,97600,97700,97700,97600,35
20230724,145900,874707700,97700,97600,97700,97600,25
20230724,145800,872266800,97700,97700,97700,97700,55
20230724,145700,866893300,97700,97700,97700,97700,35
20230724,145600,863473800,97700,97700,97700,97700,0
20230724,145500,863473800,97700,97700,97700,97700,10
20230724,145400,862496800,97600,97700,97700,97600,6
20230724,145300,861910700,97700,97700,97700,97700,1
20230724,145200,861813000,97700,97700,97700,97700,11
20230724,145100,860738300,97700,97700,97700,97700,10
20230724,145000,859761300,97700,97700,97700,97700,0
20230724,144900,859761300,97700,97600,97700,97600,12
20230724,144800,858589000,97700,97700,97700,97700,7
20230724,144700,857905100,97700,97700,97700,97700,2
20230724,144600,857709700,97600,97600,97600,97600,1
20230724,144500,857612100,97600,97700,97700,97600,61
20230724,144400,851658400,97700,97700,97700,97700,7
20230724,144300,850974500,97700,97700,97700,97700,8
20230724,144200,850192900,97600,97700,97700,97600,3
20230724,144100,849899900,97700,97700,97700,97700,16
20230724,144000,848336700,97600,97600,97600,97600,0
20230724,143900,848336700,97600,97600,97600,97600,0
20230724,143800,848336700,97600,97600,97600,97600,0
20230724,143700,848336700,97600,97600,97600,97600,0
20230724,143600,848336700,97600,97700,97700,97600,6
20230724,143500,847750600,97700,97700,97700,97700,3
20230724,143400,847457500,97700,97600,97700,97600,15
20230724,143300,845992100,97600,97600,97600,97600,0
20230724,143200,845992100,97600,97600,97600,97600,0
20230724,143100,845992100,97600,97600,97600,97600,0
20230724,143000,845992100,97600,97600,97600,97600,1
20230724,142900,845894500,97700,97700,97700,97700,14
20230724,142800,844526700,97700,97600,97700,97600,11
20230724,142700,843452400,97700,97700,97700,97700,14
20230724,142600,842084600,97700,97600,97700,97600,5
20230724,142500,841596400,97600,97600,97600,97600,0
20230724,142400,841596400,97600,97600,97600,97600,3
20230724,142300,841303600,97700,97700,97700,97700,7
20230724,142200,840619700,97700,97700,97700,97700,9
20230724,142100,839740400,97700,97700,97700,97700,7
20230724,142000,839056500,97700,97500,97700,97500,11
20230724,141900,837982000,97800,97700,97800,97500,62
20230724,141800,831930100,97800,97800,97800,97800,7
20230724,141700,831245500,97800,97800,97800,97800,7
20230724,141600,830560900,97700,97800,97800,97700,26
20230724,141500,828019700,97600,97600,97600,97600,0
20230724,141400,828019700,97600,97800,97800,97600,2
20230724,141300,827824300,97800,97700,97800,97700,27
20230724,141200,825185600,97700,97700,97700,97700,12
20230724,141100,824013200,97700,97700,97700,97700,20
20230724,141000,822059200,97700,97600,97700,97600,2
20230724,140900,821863900,97600,97700,97700,97600,33
20230724,140800,818641700,97700,97700,97700,97700,7
20230724,140700,817957800,97600,97700,97700,97600,10
20230724,140600,816980900,97600,97600,97600,97600,0
20230724,140500,816980900,97600,97600,97600,97600,33
20230724,140400,813760100,97800,97800,97800,97800,7
20230724,140300,813075500,97800,97800,98000,97800,50
20230724,140200,808181000,97800,97800,97800,97800,25
20230724,140100,805736000,97800,97700,97800,97700,16
20230724,140000,804172600,97700,97700,97700,97700,7
20230724,135900,803488700,97700,97700,97700,97700,1
20230724,135800,803391000,97500,97700,97700,97500,20
20230724,135700,801439400,97700,97700,97700,97500,20
20230724,135600,799487200,97700,97700,97700,97700,25
20230724,135500,797044700,97700,97800,97800,97700,8
20230724,135400,796262400,97800,97800,97800,97800,13
20230724,135300,794991000,97800,97800,97800,97800,15
20230724,135200,793524000,97800,97800,97800,97800,2
20230724,135100,793328400,97700,97700,97700,97700,1
20230724,135000,793230700,97800,97800,97800,97800,11
20230724,134900,792154900,97800,97800,97800,97800,8
20230724,134800,791372500,97800,97800,97800,97800,8
20230724,134700,790590100,97800,97700,97800,97600,21
20230724,134600,788538300,97700,97700,97700,97700,8
20230724,134500,787756700,97700,97700,97700,97700,12
20230724,134400,786584300,97700,97700,97700,97700,7
20230724,134300,785900400,97700,97600,97700,97600,144
20230724,134200,771838100,97600,97600,97600,97600,17
20230724,134100,770178900,97600,97600,97600,97600,389
20230724,134000,732212500,97600,97600,97600,97600,62
20230724,133900,726161300,97500,97600,97600,97500,17
20230724,133800,724502400,97600,97600,97600,97600,8
20230724,133700,723721600,97500,97500,97500,97500,0
20230724,133600,723721600,97500,97600,97600,97500,8
20230724,133500,722940900,97500,97600,97600,97500,34
20230724,133400,719624400,97500,97500,97500,97500,0
20230724,133300,719624400,97500,97500,97500,97500,0
20230724,133200,719624400,97500,97600,97600,97500,9
20230724,133100,718746100,97600,97600,97600,97600,8
20230724,133000,717965300,97600,97600,97600,97600,7
20230724,132900,717282100,97600,97600,97600,97600,10
20230724,132800,716306100,97600,97600,97600,97600,7
20230724,132700,715622900,97600,97600,97600,97600,7
20230724,132600,714939700,97600,97600,97600,97600,15
20230724,132500,713475700,97600,97600,97600,97600,14
20230724,132400,712109300,97600,97600,97600,97600,3
20230724,132300,711816500,97500,97500,97500,97500,6
20230724,132200,711231500,97500,97500,97500,97500,1
20230724,132100,711134000,97500,97500,97500,97500,10
20230724,132000,710159000,97500,97500,97500,97500,9
20230724,131900,709281500,97500,97500,97500,97500,8
20230724,131800,708501500,97500,97500,97500,97500,9
20230724,131700,707624000,97500,97500,97500,97500,38
20230724,131600,703919000,97500,97500,97500,97500,0
20230724,131500,703919000,97500,97500,97500,97500,0
20230724,131400,703919000,97500,97600,97600,97500,8
20230724,131300,703138300,97600,97600,97600,97600,8
20230724,131200,702357500,97600,97500,97600,97500,14
20230724,131100,700992400,97500,97500,97500,97500,17
20230724,131000,699334900,97600,97600,97600,97600,11
20230724,130900,698261300,97500,97500,97500,97500,0
20230724,130800,698261300,97500,97500,97500,97500,5
20230724,130700,697773800,97500,97500,97600,97500,30
20230724,130600,694848600,97600,97600,97600,97600,6
20230724,130500,694263000,97500,97600,97600,97500,11
20230724,130400,693190000,97500,97500,97500,97500,0
20230724,130300,693190000,97500,97500,97500,97500,11
20230724,130200,692117500,97500,97600,97600,97500,26
20230724,130100,689580200,97700,97700,97700,97700,8
20230724,130000,688798600,97700,97700,97700,97700,13
20230724,125900,687528500,97700,97700,97700,97700,13
20230724,125800,686258400,97700,97600,97700,97600,15
20230724,125700,684794200,97600,97500,97600,97500,15
20230724,125600,683330600,97600,97500,97600,97500,16
20230724,125500,681769300,97500,97500,97600,97500,25
20230724,125400,679331500,97600,97600,97600,97600,11
20230724,125300,678257900,97600,97500,97600,97500,11
20230724,125200,677184400,97600,97600,97600,97600,13
20230724,125100,675915600,97600,97600,97600,97600,13
20230724,125000,674646800,97600,97500,97600,97500,28
20230724,124900,671916300,97600,97600,97600,97600,6
20230724,124800,671330700,97600,97500,97600,97500,7
20230724,124700,670647800,97600,97600,97600,97600,5
20230724,124600,670159800,97600,97600,97600,97600,2
20230724,124500,669964600,97500,97600,97600,97500,21
20230724,124400,667915900,97600,97600,97600,97600,4
20230724,124300,667525500,97600,97600,97600,97600,6
20230724,124200,666939900,97600,97600,97600,97600,6
20230724,124100,666354300,97500,97600,97600,97500,14
20230724,124000,664988100,97600,97500,97600,97500,16
20230724,123900,663427700,97600,97600,97600,97500,4
20230724,123800,663037400,97600,97600,97600,97500,8
20230724,123700,662256700,97600,97600,97600,97600,6
20230724,123600,661671100,97500,97700,97700,97500,44
20230724,123500,657379000,97700,97700,97700,97700,5
20230724,123400,656890500,97700,97700,97700,97700,7
20230724,123300,656206600,97600,97700,97700,97600,2
20230724,123200,656011300,97700,97700,97700,97700,24
20230724,123100,653666500,97700,97700,97700,97600,9
20230724,123000,652787500,97700,97700,97700,97700,5
20230724,122900,652299000,97700,97700,97700,97700,5
20230724,122800,651810500,97700,97700,97700,97700,5
20230724,122700,651322000,97700,97700,97700,97700,5
20230724,122600,650833500,97700,97600,97700,97600,13
20230724,122500,649564400,97700,97700,97700,97700,6
20230724,122400,648978200,97700,97600,97700,97600,8
20230724,122300,648196700,97700,97600,97700,97600,25
20230724,122200,645754700,97600,97800,97800,97600,10
20230724,122100,644778000,97700,97800,97800,97700,7
20230724,122000,644093500,97700,97800,97800,97700,7
20230724,121900,643409400,97800,97700,97800,97700,9
20230724,121800,642529800,97800,97800,97800,97800,14
20230724,121700,641160600,97800,97800,97800,97800,7
20230724,121600,640476000,97800,97800,97800,97800,6
20230724,121500,639889200,97700,97800,97800,97700,11
20230724,121400,638814000,97800,97800,97800,97800,1
20230724,121300,638716200,97800,97800,97800,97800,4
20230724,121200,638325000,97800,97700,97800,97700,10
20230724,121100,637347700,97500,97700,97800,97500,96
20230724,121000,627978900,97800,97800,97800,97800,5
20230724,120900,627489900,97800,97700,97800,97700,14
20230724,120800,626121800,97800,97800,97800,97800,8
20230724,120700,625339400,97800,97800,97800,97800,5
20230724,120600,624850400,97800,97800,97800,97800,3
20230724,120500,624557000,97800,97800,97800,97700,17
20230724,120400,622895400,97700,97800,97800,97700,6
20230724,120300,622308800,97800,97800,97800,97800,3
20230724,120200,622015400,97800,97800,97800,97800,6
20230724,120100,621428600,97800,97800,97800,97700,5
20230724,120000,620939800,97800,97800,97800,97700,5
20230724,115900,620450900,97700,97800,97800,97700,36
20230724,115800,616933100,97800,97800,97800,97800,8
20230724,115700,616150700,97800,97800,97800,97800,4
20230724,115600,615759500,97800,97800,97800,97800,7
20230724,115500,615074900,97800,97800,97800,97700,15
20230724,115400,613608000,97800,97900,97900,97800,12
20230724,115300,612433900,97900,97900,97900,97900,6
20230724,115200,611846500,97800,97800,97800,97800,9
20230724,115100,610966300,97800,97800,97800,97800,5
20230724,115000,610477300,97800,97800,97800,97800,6
20230724,114900,609890500,97800,97900,97900,97800,25
20230724,114800,607445000,97900,97900,97900,97900,2
20230724,114700,607249200,97900,97900,97900,97900,5
20230724,114600,606759700,97900,97900,97900,97800,11
20230724,114500,605683200,97900,97900,97900,97800,7
20230724,114400,604998200,97900,97900,97900,97900,3
20230724,114300,604704500,97900,97900,97900,97900,10
20230724,114200,603725500,97900,97900,97900,97800,7
20230724,114100,603040500,97900,97900,97900,97900,1
20230724,114000,602942600,97900,97900,97900,97800,6
20230724,113900,602355300,97900,97900,97900,97900,7
20230724,113800,601670000,97900,97800,97900,97800,3
20230724,113700,601376400,97800,97900,97900,97800,54
20230724,113600,596094700,97900,97900,97900,97900,6
20230724,113500,595507300,97900,97900,97900,97800,4
20230724,113400,595115800,97900,97800,97900,97800,34
20230724,113300,591790100,97800,97700,97800,97700,28
20230724,113200,589054100,97700,97700,97700,97700,15
20230724,113100,587588600,97700,97700,97700,97600,7
20230724,113000,586904800,97700,97700,97700,97700,14
20230724,112900,585537000,97600,97700,97700,97600,7
20230724,112800,584853600,97700,97700,97700,97700,0
20230724,112700,584853600,97700,97700,97700,97700,5
20230724,112600,584365100,97700,97600,97700,97600,5
20230724,112500,583876700,97700,97700,97700,97700,0
20230724,112400,583876700,97700,97700,97700,97700,0
20230724,112300,583876700,97700,97700,97700,97700,0
20230724,112200,583876700,97700,97700,97700,97700,0
20230724,112100,583876700,97700,97700,97700,97700,0
20230724,112000,583876700,97700,97700,97700,97700,0
20230724,111900,583876700,97700,97700,97700,97700,0
20230724,111800,583876700,97700,97700,97700,97700,1
20230724,111700,583779000,97700,97700,97700,97700,0
20230724,111600,583779000,97700,97700,97700,97700,1
20230724,111500,583681300,97700,97700,97700,97700,1
20230724,111400,583583600,97700,97700,97700,97700,3
20230724,111300,583290500,97600,97600,97600,97600,0
20230724,111200,583290500,97600,97500,97600,97500,2
20230724,111100,583095400,97700,97800,97800,97700,6
20230724,111000,582508700,97800,97800,97800,97800,115
20230724,110900,571261700,97800,97800,97800,97800,1
20230724,110800,571163900,97800,97800,97800,97800,0
20230724,110700,571163900,97800,97800,97800,97800,1
20230724,110600,571066100,97500,97500,97500,97500,0
20230724,110500,571066100,97500,97500,97500,97500,38
20230724,110400,567361100,97400,97400,97400,97400,3
20230724,110300,567068900,97500,97500,97500,97500,0
20230724,110200,567068900,97500,97500,97500,97500,3
20230724,110100,566776400,97500,97300,97500,97300,42
20230724,110000,562688200,97300,97100,97300,97100,33
20230724,105900,559480600,97100,97200,97200,97100,31
20230724,105800,556467600,97200,97200,97200,97200,0
20230724,105700,556467600,97200,97200,97200,97200,1
20230724,105600,556370400,97200,97200,97200,97200,0
20230724,105500,556370400,97200,97200,97200,97200,0
20230724,105400,556370400,97200,97200,97200,97200,2
20230724,105300,556176000,97100,97100,97100,97100,0
20230724,105200,556176000,97100,97100,97100,97100,5
20230724,105100,555690500,97100,97200,97200,97100,20
20230724,105000,553746900,97200,97200,97200,97200,1
20230724,104900,553649700,97300,97300,97300,97300,75
20230724,104800,546352200,97500,97500,97500,97500,1
20230724,104700,546254700,97500,97500,97500,97500,74
20230724,104600,539039700,97400,97400,97400,97400,32
20230724,104500,535922900,97400,97400,97400,97400,53
20230724,104400,530760700,97400,97400,97400,97400,4
20230724,104300,530371100,97400,97400,97400,97400,1
20230724,104200,530273700,97400,97400,97400,97400,0
20230724,104100,530273700,97400,97400,97400,97400,1
20230724,104000,530176300,97400,97400,97400,97400,9
20230724,103900,529299700,97400,97400,97400,97400,0
20230724,103800,529299700,97400,97400,97400,97400,0
20230724,103700,529299700,97400,97400,97400,97400,3
20230724,103600,529007500,97400,97400,97400,97400,20
20230724,103500,527059500,97500,97200,97500,97200,74
20230724,103400,519864000,97100,97100,97100,97100,0
20230724,103300,519864000,97100,97100,97100,97100,0
20230724,103200,519864000,97100,97200,97200,97100,18
20230724,103100,518115700,97200,97200,97200,97200,1
20230724,103000,518018500,97100,97100,97100,97100,0
20230724,102900,518018500,97100,97100,97100,97100,1
20230724,102800,517921400,97100,97100,97100,97100,3
20230724,102700,517630100,97200,97200,97200,97200,0
20230724,102600,517630100,97200,97200,97200,97200,1
20230724,102500,517532900,97200,97200,97200,97200,0
20230724,102400,517532900,97200,97200,97200,97200,1
20230724,102300,517435700,97100,97100,97100,97100,22
20230724,102200,515299500,97100,97100,97100,97100,58
20230724,102100,509667700,97100,97100,97100,97100,71
20230724,102000,502773600,97100,97000,97100,97000,31
20230724,101900,499766500,97000,97100,97100,97000,247
20230724,101800,475797900,97000,97000,97000,97000,92
20230724,101700,466873900,97000,97000,97000,97000,56
20230724,101600,461441900,97000,97000,97000,97000,4
20230724,101500,461053900,97000,96900,97000,96900,122
20230724,101400,449231400,96900,97000,97000,96900,59
20230724,101300,443509300,96900,96900,96900,96900,3
20230724,101200,443218600,97000,97000,97000,97000,4
20230724,101100,442830600,97000,96800,97000,96800,65
20230724,101000,436530400,96800,96900,96900,96800,3
20230724,100900,436239900,96900,96900,96900,96900,50
20230724,100800,431394900,96900,96900,96900,96900,0
20230724,100700,431394900,96900,96700,96900,96700,52
20230724,100600,426362800,96700,96700,96700,96700,9
20230724,100500,425492500,96700,96600,96700,96600,74
20230724,100400,418339000,96600,96800,96800,96600,32
20230724,100300,415243300,96800,96700,96800,96700,75
20230724,100200,407983700,96600,96600,96600,96600,0
20230724,100100,407983700,96600,96900,96900,96600,122
20230724,100000,396183500,96900,97000,97000,96900,7
20230724,095900,395505000,96900,96900,96900,96900,2
20230724,095800,395311200,97000,97000,97000,97000,52
20230724,095700,390267200,96900,96900,96900,96900,1
20230724,095600,390170300,97000,96900,97000,96900,50
20230724,095500,385323200,96900,96600,96900,96500,11
20230724,095400,384260800,96500,97100,97100,96500,1110
20230724,095300,276865800,97000,97000,97000,97000,39
20230724,095200,273082800,97000,97000,97000,97000,0
20230724,095100,273082800,97000,97000,97000,97000,0
20230724,095000,273082800,97000,97000,97000,97000,100
20230724,094900,263382800,97100,97100,97100,97100,3
20230724,094800,263091500,97100,97100,97100,97100,3
20230724,094700,262800200,97000,97000,97000,97000,15
20230724,094600,261345200,97000,97000,97000,97000,0
20230724,094500,261345200,97000,97000,97000,97000,0
20230724,094400,261345200,97000,97000,97000,97000,12
20230724,094300,260181200,97100,97000,97100,96900,80
20230724,094200,252422300,97000,97000,97000,97000,0
20230724,094100,252422300,97000,97100,97100,97000,7
20230724,094000,251743100,97000,97100,97100,97000,20
20230724,093900,249803000,97000,97100,97100,97000,7
20230724,093800,249123400,97100,97100,97100,97100,6
20230724,093700,248540800,97000,97000,97000,97000,0
20230724,093600,248540800,97000,97000,97000,97000,0
20230724,093500,248540800,97000,97100,97100,97000,45
20230724,093400,244174200,97100,97100,97100,97100,91
20230724,093300,235338100,97100,97100,97100,97100,2
20230724,093200,235143900,97000,97000,97000,97000,9
20230724,093100,234270900,97000,96800,97000,96800,19
20230724,093000,232429600,96700,97100,97100,96700,471
20230724,092900,186848200,97100,97000,97100,97000,10
20230724,092800,185878100,97100,97100,97100,97100,4
20230724,092700,185489700,97000,97000,97000,97000,10
20230724,092600,184519700,97000,97100,97100,97000,6
20230724,092500,183937600,97100,97100,97100,97100,3
20230724,092400,183646300,96800,96800,96800,96800,0
20230724,092300,183646300,96800,97200,97200,96800,147
20230724,092200,169401500,97200,97200,97200,97200,2
20230724,092100,169207100,97000,97100,97100,97000,130
20230724,092000,156595500,97100,97100,97100,97100,4
20230724,091900,156207100,97000,97000,97000,97000,17
20230724,091800,154558100,96900,96900,97000,96900,59
20230724,091700,148840800,97000,97000,97000,97000,14
20230724,091600,147482800,97000,97000,97000,96900,29
20230724,091500,144671800,96900,96800,96900,96800,40
20230724,091400,140796800,96800,96900,97000,96800,139
20230724,091300,127330100,97000,97100,97300,97000,104
20230724,091200,117238200,97300,97100,97300,97100,4
20230724,091100,116849600,97000,97000,97000,97000,43
20230724,091000,112678600,97000,97300,97300,96900,143
20230724,090900,98801800,97100,97200,97300,97100,138
20230724,090800,85396500,97200,97400,97400,97200,86
20230724,090700,77033100,97400,97400,97400,97400,3
20230724,090600,76740900,97300,97200,97300,97200,17
20230724,090500,75087800,97200,97000,97200,97000,32
20230724,090400,71980000,97000,97400,97400,97000,558
20230724,090300,17786100,97400,97400,97400,97400,3
20230724,090200,17493900,97400,97400,97500,97400,15
20230724,090100,16032100,97500,97900,97900,97300,28
20230724,090000,13295700,97900,99300,99300,97900,135