KissMeData/337930/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203700,901111875,4800,4800,4800,4800,914
20230724,203600,901111875,4800,4800,4800,4800,0
20230724,203500,901111875,4800,4800,4800,4800,0
20230724,203400,901111875,4800,4800,4800,4800,0
20230724,203300,901111875,4800,4800,4800,4800,0
20230724,203200,901111875,4800,4800,4800,4800,0
20230724,203100,901111875,4800,4800,4800,4800,0
20230724,203000,901111875,4800,4800,4800,4800,0
20230724,202900,901111875,4800,4800,4800,4800,0
20230724,202800,901111875,4800,4800,4800,4800,0
20230724,202700,901111875,4800,4800,4800,4800,0
20230724,202600,901111875,4800,4800,4800,4800,0
20230724,202500,901111875,4800,4800,4800,4800,0
20230724,202400,901111875,4800,4800,4800,4800,0
20230724,202300,901111875,4800,4800,4800,4800,0
20230724,202200,901111875,4800,4800,4800,4800,0
20230724,202100,901111875,4800,4800,4800,4800,0
20230724,202000,901111875,4800,4800,4800,4800,0
20230724,201900,901111875,4800,4800,4800,4800,0
20230724,201800,901111875,4800,4800,4800,4800,0
20230724,201700,901111875,4800,4800,4800,4800,0
20230724,201600,901111875,4800,4800,4800,4800,0
20230724,201500,901111875,4800,4800,4800,4800,0
20230724,201400,901111875,4800,4800,4800,4800,0
20230724,201300,901111875,4800,4800,4800,4800,0
20230724,201200,901111875,4800,4800,4800,4800,0
20230724,201100,901111875,4800,4800,4800,4800,0
20230724,201000,901111875,4800,4800,4800,4800,0
20230724,200900,901111875,4800,4800,4800,4800,0
20230724,200800,901111875,4800,4800,4800,4800,0
20230724,200700,901111875,4800,4800,4800,4800,914
20230724,200600,901111875,4800,4800,4800,4800,0
20230724,200500,901111875,4800,4800,4800,4800,0
20230724,200400,901111875,4800,4800,4800,4800,0
20230724,200300,901111875,4800,4800,4800,4800,0
20230724,200200,901111875,4800,4800,4800,4800,0
20230724,200100,901111875,4800,4800,4800,4800,0
20230724,200000,901111875,4800,4800,4800,4800,0
20230724,195900,901111875,4800,4800,4800,4800,0
20230724,195800,901111875,4800,4800,4800,4800,0
20230724,195700,901111875,4800,4800,4800,4800,0
20230724,195600,901111875,4800,4800,4800,4800,0
20230724,195500,901111875,4800,4800,4800,4800,0
20230724,195400,901111875,4800,4800,4800,4800,0
20230724,195300,901111875,4800,4800,4800,4800,0
20230724,195200,901111875,4800,4800,4800,4800,0
20230724,195100,901111875,4800,4800,4800,4800,0
20230724,195000,901111875,4800,4800,4800,4800,0
20230724,194900,901111875,4800,4800,4800,4800,0
20230724,194800,901111875,4800,4800,4800,4800,0
20230724,194700,901111875,4800,4800,4800,4800,0
20230724,194600,901111875,4800,4800,4800,4800,0
20230724,194500,901111875,4800,4800,4800,4800,0
20230724,194400,901111875,4800,4800,4800,4800,0
20230724,194300,901111875,4800,4800,4800,4800,0
20230724,194200,901111875,4800,4800,4800,4800,0
20230724,194100,901111875,4800,4800,4800,4800,0
20230724,194000,901111875,4800,4800,4800,4800,0
20230724,193900,901111875,4800,4800,4800,4800,0
20230724,193800,901111875,4800,4800,4800,4800,0
20230724,193700,901111875,4800,4800,4800,4800,914
20230724,193600,901111875,4800,4800,4800,4800,0
20230724,193500,901111875,4800,4800,4800,4800,0
20230724,193400,901111875,4800,4800,4800,4800,0
20230724,193300,901111875,4800,4800,4800,4800,0
20230724,193200,901111875,4800,4800,4800,4800,0
20230724,193100,901111875,4800,4800,4800,4800,0
20230724,193000,901111875,4800,4800,4800,4800,0
20230724,192900,901111875,4800,4800,4800,4800,0
20230724,192800,901111875,4800,4800,4800,4800,0
20230724,192700,901111875,4800,4800,4800,4800,0
20230724,192600,901111875,4800,4800,4800,4800,0
20230724,192500,901111875,4800,4800,4800,4800,0
20230724,192400,901111875,4800,4800,4800,4800,0
20230724,192300,901111875,4800,4800,4800,4800,0
20230724,192200,901111875,4800,4800,4800,4800,0
20230724,192100,901111875,4800,4800,4800,4800,0
20230724,192000,901111875,4800,4800,4800,4800,0
20230724,191900,901111875,4800,4800,4800,4800,0
20230724,191800,901111875,4800,4800,4800,4800,0
20230724,191700,901111875,4800,4800,4800,4800,0
20230724,191600,901111875,4800,4800,4800,4800,0
20230724,191500,901111875,4800,4800,4800,4800,0
20230724,191400,901111875,4800,4800,4800,4800,0
20230724,191300,901111875,4800,4800,4800,4800,0
20230724,191200,901111875,4800,4800,4800,4800,0
20230724,191100,901111875,4800,4800,4800,4800,0
20230724,191000,901111875,4800,4800,4800,4800,0
20230724,190900,901111875,4800,4800,4800,4800,0
20230724,190800,901111875,4800,4800,4800,4800,0
20230724,190700,901111875,4800,4800,4800,4800,914
20230724,190600,901111875,4800,4800,4800,4800,0
20230724,190500,901111875,4800,4800,4800,4800,0
20230724,190400,901111875,4800,4800,4800,4800,0
20230724,190300,901111875,4800,4800,4800,4800,0
20230724,190200,901111875,4800,4800,4800,4800,0
20230724,190100,901111875,4800,4800,4800,4800,0
20230724,190000,901111875,4800,4800,4800,4800,0
20230724,185900,901111875,4800,4800,4800,4800,0
20230724,185800,901111875,4800,4800,4800,4800,0
20230724,185700,901111875,4800,4800,4800,4800,0
20230724,185600,901111875,4800,4800,4800,4800,0
20230724,185500,901111875,4800,4800,4800,4800,0
20230724,185400,901111875,4800,4800,4800,4800,0
20230724,185300,901111875,4800,4800,4800,4800,0
20230724,185200,901111875,4800,4800,4800,4800,0
20230724,185100,901111875,4800,4800,4800,4800,0
20230724,185000,901111875,4800,4800,4800,4800,0
20230724,184900,901111875,4800,4800,4800,4800,0
20230724,184800,901111875,4800,4800,4800,4800,0
20230724,184700,901111875,4800,4800,4800,4800,0
20230724,184600,901111875,4800,4800,4800,4800,0
20230724,184500,901111875,4800,4800,4800,4800,0
20230724,184400,901111875,4800,4800,4800,4800,0
20230724,184300,901111875,4800,4800,4800,4800,0
20230724,184200,901111875,4800,4800,4800,4800,0
20230724,184100,901111875,4800,4800,4800,4800,0
20230724,184000,901111875,4800,4800,4800,4800,0
20230724,183900,901111875,4800,4800,4800,4800,0
20230724,183800,901111875,4800,4800,4800,4800,0
20230724,183700,901111875,4800,4800,4800,4800,914
20230724,183600,901111875,4800,4800,4800,4800,0
20230724,183500,901111875,4800,4800,4800,4800,0
20230724,183400,901111875,4800,4800,4800,4800,0
20230724,183300,901111875,4800,4800,4800,4800,0
20230724,183200,901111875,4800,4800,4800,4800,0
20230724,183100,901111875,4800,4800,4800,4800,0
20230724,183000,901111875,4800,4800,4800,4800,0
20230724,182900,901111875,4800,4800,4800,4800,0
20230724,182800,901111875,4800,4800,4800,4800,0
20230724,182700,901111875,4800,4800,4800,4800,0
20230724,182600,901111875,4800,4800,4800,4800,0
20230724,182500,901111875,4800,4800,4800,4800,0
20230724,182400,901111875,4800,4800,4800,4800,0
20230724,182300,901111875,4800,4800,4800,4800,0
20230724,182200,901111875,4800,4800,4800,4800,0
20230724,182100,901111875,4800,4800,4800,4800,0
20230724,182000,901111875,4800,4800,4800,4800,0
20230724,181900,901111875,4800,4800,4800,4800,0
20230724,181800,901111875,4800,4800,4800,4800,0
20230724,181700,901111875,4800,4800,4800,4800,0
20230724,181600,901111875,4800,4800,4800,4800,0
20230724,181500,901111875,4800,4800,4800,4800,0
20230724,181400,901111875,4800,4800,4800,4800,0
20230724,181300,901111875,4800,4800,4800,4800,0
20230724,181200,901111875,4800,4800,4800,4800,0
20230724,181100,901111875,4800,4800,4800,4800,0
20230724,181000,901111875,4800,4800,4800,4800,0
20230724,180900,901111875,4800,4800,4800,4800,0
20230724,180800,901111875,4800,4800,4800,4800,0
20230724,180700,901111875,4800,4800,4800,4800,914
20230724,180600,901111875,4800,4800,4800,4800,0
20230724,180500,901111875,4800,4800,4800,4800,0
20230724,180400,901111875,4800,4800,4800,4800,0
20230724,180300,901111875,4800,4800,4800,4800,0
20230724,180200,901111875,4800,4800,4800,4800,0
20230724,180100,901111875,4800,4800,4800,4800,0
20230724,180000,901111875,4800,4800,4800,4800,0
20230724,175900,901111875,4800,4800,4800,4800,0
20230724,175800,901111875,4800,4800,4800,4800,0
20230724,175700,901111875,4800,4800,4800,4800,0
20230724,175600,901111875,4800,4800,4800,4800,0
20230724,175500,901111875,4800,4800,4800,4800,0
20230724,175400,901111875,4800,4800,4800,4800,0
20230724,175300,901111875,4800,4800,4800,4800,0
20230724,175200,901111875,4800,4800,4800,4800,0
20230724,175100,901111875,4800,4800,4800,4800,0
20230724,175000,901111875,4800,4800,4800,4800,0
20230724,174900,901111875,4800,4800,4800,4800,0
20230724,174800,901111875,4800,4800,4800,4800,0
20230724,174700,901111875,4800,4800,4800,4800,0
20230724,174600,901111875,4800,4800,4800,4800,0
20230724,174500,901111875,4800,4800,4800,4800,0
20230724,174400,901111875,4800,4800,4800,4800,0
20230724,174300,901111875,4800,4800,4800,4800,0
20230724,174200,901111875,4800,4800,4800,4800,0
20230724,174100,901111875,4800,4800,4800,4800,0
20230724,174000,901111875,4800,4800,4800,4800,0
20230724,173900,901111875,4800,4800,4800,4800,0
20230724,173800,901111875,4800,4800,4800,4800,0
20230724,173700,901111875,4800,4800,4800,4800,914
20230724,173600,901111875,4800,4800,4800,4800,0
20230724,173500,901111875,4800,4800,4800,4800,0
20230724,173400,901111875,4800,4800,4800,4800,0
20230724,173300,901111875,4800,4800,4800,4800,0
20230724,173200,901111875,4800,4800,4800,4800,0
20230724,173100,901111875,4800,4800,4800,4800,0
20230724,173000,901111875,4800,4800,4800,4800,0
20230724,172900,901111875,4800,4800,4800,4800,0
20230724,172800,901111875,4800,4800,4800,4800,0
20230724,172700,901111875,4800,4800,4800,4800,0
20230724,172600,901111875,4800,4800,4800,4800,0
20230724,172500,901111875,4800,4800,4800,4800,0
20230724,172400,901111875,4800,4800,4800,4800,0
20230724,172300,901111875,4800,4800,4800,4800,0
20230724,172200,901111875,4800,4800,4800,4800,0
20230724,172100,901111875,4800,4800,4800,4800,0
20230724,172000,901111875,4800,4800,4800,4800,0
20230724,171900,901111875,4800,4800,4800,4800,0
20230724,171800,901111875,4800,4800,4800,4800,0
20230724,171700,901111875,4800,4800,4800,4800,0
20230724,171600,901111875,4800,4800,4800,4800,0
20230724,171500,901111875,4800,4800,4800,4800,0
20230724,171400,901111875,4800,4800,4800,4800,0
20230724,171300,901111875,4800,4800,4800,4800,0
20230724,171200,901111875,4800,4800,4800,4800,0
20230724,171100,901111875,4800,4800,4800,4800,0
20230724,171000,901111875,4800,4800,4800,4800,0
20230724,170900,901111875,4800,4800,4800,4800,0
20230724,170800,901111875,4800,4800,4800,4800,0
20230724,170700,901111875,4800,4800,4800,4800,914
20230724,170600,901111875,4800,4800,4800,4800,0
20230724,170500,901111875,4800,4800,4800,4800,0
20230724,170400,901111875,4800,4800,4800,4800,0
20230724,170300,901111875,4800,4800,4800,4800,0
20230724,170200,901111875,4800,4800,4800,4800,0
20230724,170100,901111875,4800,4800,4800,4800,0
20230724,170000,901111875,4800,4800,4800,4800,0
20230724,165900,901111875,4800,4800,4800,4800,0
20230724,165800,901111875,4800,4800,4800,4800,0
20230724,165700,901111875,4800,4800,4800,4800,0
20230724,165600,901111875,4800,4800,4800,4800,0
20230724,165500,901111875,4800,4800,4800,4800,0
20230724,165400,901111875,4800,4800,4800,4800,0
20230724,165300,901111875,4800,4800,4800,4800,0
20230724,165200,901111875,4800,4800,4800,4800,0
20230724,165100,901111875,4800,4800,4800,4800,0
20230724,165000,901111875,4800,4800,4800,4800,0
20230724,164900,901111875,4800,4800,4800,4800,0
20230724,164800,901111875,4800,4800,4800,4800,0
20230724,164700,901111875,4800,4800,4800,4800,0
20230724,164600,901111875,4800,4800,4800,4800,0
20230724,164500,901111875,4800,4800,4800,4800,0
20230724,164400,901111875,4800,4800,4800,4800,0
20230724,164300,901111875,4800,4800,4800,4800,0
20230724,164200,901111875,4800,4800,4800,4800,0
20230724,164100,901111875,4800,4800,4800,4800,0
20230724,164000,901111875,4800,4800,4800,4800,0
20230724,163900,901111875,4800,4800,4800,4800,0
20230724,163800,901111875,4800,4800,4800,4800,0
20230724,163700,901111875,4800,4800,4800,4800,914
20230724,163600,901111875,4800,4800,4800,4800,0
20230724,163500,901111875,4800,4800,4800,4800,0
20230724,163400,901111875,4800,4800,4800,4800,0
20230724,163300,901111875,4800,4800,4800,4800,0
20230724,163200,901111875,4800,4800,4800,4800,0
20230724,163100,901111875,4800,4800,4800,4800,0
20230724,163000,901111875,4800,4800,4800,4800,0
20230724,162900,901111875,4800,4800,4800,4800,0
20230724,162800,901111875,4800,4800,4800,4800,0
20230724,162700,901111875,4800,4800,4800,4800,0
20230724,162600,901111875,4800,4800,4800,4800,0
20230724,162500,901111875,4800,4800,4800,4800,0
20230724,162400,901111875,4800,4800,4800,4800,0
20230724,162300,901111875,4800,4800,4800,4800,0
20230724,162200,901111875,4800,4800,4800,4800,0
20230724,162100,901111875,4800,4800,4800,4800,0
20230724,162000,901111875,4800,4800,4800,4800,0
20230724,161900,901111875,4800,4800,4800,4800,0
20230724,161800,901111875,4800,4800,4800,4800,0
20230724,161700,901111875,4800,4800,4800,4800,0
20230724,161600,901111875,4800,4800,4800,4800,0
20230724,161500,901111875,4800,4800,4800,4800,0
20230724,161400,901111875,4800,4800,4800,4800,0
20230724,161300,901111875,4800,4800,4800,4800,0
20230724,161200,901111875,4800,4800,4800,4800,0
20230724,161100,901111875,4800,4800,4800,4800,0
20230724,161000,901111875,4800,4800,4800,4800,0
20230724,160900,901111875,4800,4800,4800,4800,0
20230724,160800,901111875,4800,4800,4800,4800,0
20230724,160700,901111875,4800,4800,4800,4800,914
20230724,160600,901111875,4800,4800,4800,4800,0
20230724,160500,901111875,4800,4800,4800,4800,0
20230724,160400,901111875,4800,4800,4800,4800,0
20230724,160300,901111875,4800,4800,4800,4800,0
20230724,160200,901111875,4800,4800,4800,4800,0
20230724,160100,901111875,4800,4800,4800,4800,0
20230724,160000,901111875,4800,4800,4800,4800,0
20230724,155900,901111875,4800,4800,4800,4800,0
20230724,155800,901111875,4800,4800,4800,4800,0
20230724,155700,901111875,4800,4800,4800,4800,0
20230724,155600,901111875,4800,4800,4800,4800,0
20230724,155500,901111875,4800,4800,4800,4800,0
20230724,155400,901111875,4800,4800,4800,4800,0
20230724,155300,901111875,4800,4800,4800,4800,0
20230724,155200,901111875,4800,4800,4800,4800,0
20230724,155100,901111875,4800,4800,4800,4800,0
20230724,155000,901111875,4800,4800,4800,4800,0
20230724,154900,901111875,4800,4800,4800,4800,0
20230724,154800,901111875,4800,4800,4800,4800,0
20230724,154700,901111875,4800,4800,4800,4800,0
20230724,154600,901111875,4800,4800,4800,4800,0
20230724,154500,901111875,4800,4800,4800,4800,0
20230724,154400,901111875,4800,4800,4800,4800,0
20230724,154300,901111875,4800,4800,4800,4800,0
20230724,154200,901111875,4800,4800,4800,4800,0
20230724,154100,901111875,4800,4800,4800,4800,0
20230724,154000,901111875,4800,4800,4800,4800,0
20230724,153900,901111875,4800,4800,4800,4800,0
20230724,153800,901111875,4800,4800,4800,4800,0
20230724,153700,901111875,4800,4800,4800,4800,914
20230724,153600,901111875,4800,4800,4800,4800,0
20230724,153500,901111875,4800,4800,4800,4800,0
20230724,153400,901111875,4800,4800,4800,4800,0
20230724,153300,901111875,4800,4800,4800,4800,0
20230724,153200,901111875,4800,4800,4800,4800,0
20230724,153100,901111875,4800,4800,4800,4800,0
20230724,153000,901111875,4800,4800,4800,4800,914
20230724,152900,896724675,4820,4820,4820,4820,0
20230724,152800,896724675,4820,4820,4820,4820,0
20230724,152700,896724675,4820,4820,4820,4820,0
20230724,152600,896724675,4820,4820,4820,4820,0
20230724,152500,896724675,4820,4820,4820,4820,0
20230724,152400,896724675,4820,4820,4820,4820,0
20230724,152300,896724675,4820,4820,4820,4820,0
20230724,152200,896724675,4820,4820,4820,4820,0
20230724,152100,896724675,4820,4820,4820,4820,0
20230724,152000,896724675,4820,4820,4820,4820,0
20230724,151900,896724675,4820,4805,4820,4800,794
20230724,151800,892910335,4815,4805,4820,4800,51
20230724,151700,892664820,4825,4820,4825,4820,400
20230724,151600,890736305,4815,4815,4815,4815,2
20230724,151500,890726675,4800,4805,4805,4800,210
20230724,151400,889718665,4820,4820,4820,4820,0
20230724,151300,889718665,4820,4820,4820,4820,1
20230724,151200,889713845,4820,4820,4820,4820,21
20230724,151100,889612625,4820,4820,4820,4820,21
20230724,151000,889511405,4820,4820,4820,4820,0
20230724,150900,889511405,4820,4820,4820,4820,550
20230724,150800,886860405,4820,4820,4820,4820,3
20230724,150700,886845945,4820,4810,4820,4810,402
20230724,150600,884912095,4810,4800,4810,4800,701
20230724,150500,881543675,4805,4805,4805,4805,0
20230724,150400,881543675,4805,4775,4805,4775,502
20230724,150300,879138410,4775,4775,4775,4775,38
20230724,150200,878956960,4775,4775,4780,4775,18
20230724,150100,878870995,4775,4780,4780,4775,56
20230724,150000,878603535,4780,4780,4780,4780,180
20230724,145900,877743135,4780,4780,4780,4780,0
20230724,145800,877743135,4780,4780,4780,4775,205
20230724,145700,876764235,4780,4775,4780,4775,1380
20230724,145600,870174730,4775,4775,4775,4775,209
20230724,145500,869176755,4775,4775,4775,4775,31
20230724,145400,869028730,4775,4775,4775,4775,107
20230724,145300,868517805,4775,4775,4775,4775,0
20230724,145200,868517805,4775,4775,4775,4775,51
20230724,145100,868274280,4775,4775,4775,4775,38
20230724,145000,868092830,4770,4770,4770,4770,0
20230724,144900,868092830,4770,4770,4770,4770,0
20230724,144800,868092830,4770,4770,4770,4770,0
20230724,144700,868092830,4770,4770,4770,4770,201
20230724,144600,867134060,4770,4770,4770,4770,100
20230724,144500,866657060,4770,4775,4775,4770,140
20230724,144400,865989160,4775,4775,4775,4775,201
20230724,144300,865029385,4770,4775,4775,4770,250
20230724,144200,863836735,4775,4775,4775,4775,34
20230724,144100,863674385,4775,4775,4775,4775,0
20230724,144000,863674385,4775,4775,4775,4775,0
20230724,143900,863674385,4775,4775,4775,4775,0
20230724,143800,863674385,4775,4775,4775,4775,76
20230724,143700,863311485,4775,4775,4775,4775,30
20230724,143600,863168235,4775,4775,4775,4775,7
20230724,143500,863134810,4765,4765,4765,4765,0
20230724,143400,863134810,4765,4765,4765,4765,0
20230724,143300,863134810,4765,4765,4765,4765,0
20230724,143200,863134810,4765,4775,4775,4765,172
20230724,143100,862315010,4775,4775,4775,4775,0
20230724,143000,862315010,4775,4775,4775,4775,0
20230724,142900,862315010,4775,4775,4775,4775,201
20230724,142800,861355235,4765,4775,4775,4765,354
20230724,142700,859666975,4775,4775,4775,4775,20
20230724,142600,859571475,4775,4775,4775,4775,5
20230724,142500,859547600,4775,4775,4775,4775,22
20230724,142400,859442550,4775,4770,4775,4770,21
20230724,142300,859342280,4775,4775,4775,4775,6
20230724,142200,859313630,4775,4775,4775,4775,218
20230724,142100,858272680,4775,4775,4775,4775,50
20230724,142000,858033930,4770,4770,4770,4770,0
20230724,141900,858033930,4770,4770,4770,4770,0
20230724,141800,858033930,4770,4770,4770,4770,310
20230724,141700,856555230,4775,4775,4775,4775,0
20230724,141600,856555230,4775,4775,4775,4775,0
20230724,141500,856555230,4775,4770,4775,4770,51
20230724,141400,856311955,4770,4770,4770,4770,300
20230724,141300,854880955,4770,4775,4775,4770,300
20230724,141200,853449455,4770,4765,4770,4765,3808
20230724,141100,835304280,4765,4765,4765,4765,1785
20230724,141000,826798755,4765,4765,4765,4765,0
20230724,140900,826798755,4765,4765,4765,4765,0
20230724,140800,826798755,4765,4765,4765,4765,0
20230724,140700,826798755,4765,4765,4765,4765,0
20230724,140600,826798755,4765,4765,4765,4765,1
20230724,140500,826793990,4755,4755,4755,4755,0
20230724,140400,826793990,4755,4755,4755,4755,0
20230724,140300,826793990,4755,4765,4765,4755,905
20230724,140200,822488670,4760,4760,4760,4760,0
20230724,140100,822488670,4760,4760,4760,4760,10
20230724,140000,822441070,4760,4760,4765,4760,621
20230724,135900,819482795,4755,4755,4755,4755,0
20230724,135800,819482795,4755,4760,4760,4755,1030
20230724,135700,814580045,4760,4755,4760,4755,2062
20230724,135600,804765380,4755,4755,4755,4755,15
20230724,135500,804694055,4760,4760,4760,4760,40
20230724,135400,804503655,4760,4760,4760,4760,0
20230724,135300,804503655,4760,4755,4760,4755,1304
20230724,135200,798303040,4755,4755,4755,4755,38
20230724,135100,798122350,4755,4755,4755,4755,385
20230724,135000,796291675,4755,4755,4755,4755,92
20230724,134900,795854215,4755,4755,4755,4755,30
20230724,134800,795711565,4755,4755,4755,4755,0
20230724,134700,795711565,4755,4750,4755,4750,273
20230724,134600,794414450,4755,4755,4755,4755,70
20230724,134500,794081600,4755,4755,4755,4755,224
20230724,134400,793016480,4755,4755,4755,4755,2
20230724,134300,793006970,4755,4755,4755,4755,120
20230724,134200,792436370,4755,4755,4755,4755,11
20230724,134100,792384065,4755,4750,4755,4750,831
20230724,134000,788436660,4750,4750,4750,4750,0
20230724,133900,788436660,4750,4755,4755,4750,257
20230724,133800,787215885,4755,4750,4755,4750,1739
20230724,133700,778955135,4755,4755,4755,4755,0
20230724,133600,778955135,4755,4755,4755,4755,0
20230724,133500,778955135,4755,4755,4755,4755,218
20230724,133400,777918545,4755,4760,4760,4755,282
20230724,133300,776577630,4760,4760,4760,4760,0
20230724,133200,776577630,4760,4760,4760,4760,0
20230724,133100,776577630,4760,4760,4760,4760,10
20230724,133000,776530030,4750,4750,4750,4750,2380
20230724,132900,765225030,4750,4750,4750,4750,0
20230724,132800,765225030,4750,4750,4750,4750,0
20230724,132700,765225030,4750,4750,4750,4750,0
20230724,132600,765225030,4750,4750,4750,4750,25
20230724,132500,765106280,4755,4755,4755,4755,0
20230724,132400,765106280,4755,4755,4755,4755,0
20230724,132300,765106280,4755,4755,4755,4755,45
20230724,132200,764892305,4755,4755,4755,4755,1969
20230724,132100,755529710,4755,4755,4755,4755,0
20230724,132000,755529710,4755,4760,4760,4755,113
20230724,131900,754992230,4755,4755,4755,4755,371
20230724,131800,753228125,4765,4765,4765,4765,0
20230724,131700,753228125,4765,4765,4765,4765,5
20230724,131600,753204300,4765,4765,4765,4765,0
20230724,131500,753204300,4765,4760,4765,4755,244
20230724,131400,752043780,4765,4765,4765,4765,5
20230724,131300,752019955,4760,4765,4765,4760,3405
20230724,131200,735799975,4765,4770,4770,4765,559
20230724,131100,733136290,4765,4765,4765,4765,15
20230724,131000,733064815,4765,4765,4765,4760,21
20230724,130900,732964755,4765,4765,4765,4765,57
20230724,130800,732693150,4760,4760,4760,4760,0
20230724,130700,732693150,4760,4760,4760,4760,29
20230724,130600,732555110,4760,4760,4760,4760,0
20230724,130500,732555110,4760,4760,4760,4760,1
20230724,130400,732550350,4750,4750,4750,4750,2
20230724,130300,732540850,4750,4750,4750,4750,1530
20230724,130200,725273350,4750,4750,4750,4745,122
20230724,130100,724693860,4750,4750,4750,4750,4
20230724,130000,724674860,4750,4750,4750,4750,50
20230724,125900,724437360,4745,4745,4745,4745,80
20230724,125800,724057760,4750,4750,4750,4750,1095
20230724,125700,718856510,4750,4750,4750,4750,2195
20230724,125600,708430260,4755,4755,4755,4755,50
20230724,125500,708192510,4750,4750,4750,4750,196
20230724,125400,707261510,4755,4755,4755,4755,10
20230724,125300,707213960,4755,4755,4755,4755,0
20230724,125200,707213960,4755,4755,4755,4755,0
20230724,125100,707213960,4755,4760,4760,4755,2700
20230724,125000,694375300,4760,4760,4760,4755,693
20230724,124900,691077065,4765,4765,4765,4765,0
20230724,124800,691077065,4765,4765,4765,4765,2
20230724,124700,691067535,4765,4765,4765,4765,0
20230724,124600,691067535,4765,4765,4765,4760,409
20230724,124500,689120390,4765,4765,4765,4760,2142
20230724,124400,678923965,4765,4765,4765,4765,1
20230724,124300,678919200,4770,4765,4770,4765,730
20230724,124200,675440725,4765,4765,4765,4765,0
20230724,124100,675440725,4765,4765,4765,4765,101
20230724,124000,674959460,4760,4760,4760,4760,2
20230724,123900,674949940,4765,4765,4765,4765,1082
20230724,123800,669794210,4765,4765,4765,4765,0
20230724,123700,669794210,4765,4765,4765,4765,0
20230724,123600,669794210,4765,4765,4765,4765,0
20230724,123500,669794210,4765,4765,4765,4765,0
20230724,123400,669794210,4765,4765,4765,4765,10
20230724,123300,669746560,4765,4765,4765,4765,0
20230724,123200,669746560,4765,4765,4765,4765,2
20230724,123100,669737030,4750,4750,4750,4750,1670
20230724,123000,661804530,4750,4750,4750,4750,213
20230724,122900,660792780,4750,4755,4755,4750,1808
20230724,122800,652199780,4765,4765,4765,4765,1
20230724,122700,652195015,4740,4740,4740,4740,0
20230724,122600,652195015,4740,4740,4740,4740,0
20230724,122500,652195015,4740,4740,4740,4740,0
20230724,122400,652195015,4740,4740,4740,4740,0
20230724,122300,652195015,4740,4740,4740,4740,675
20230724,122200,648995515,4740,4745,4745,4740,167
20230724,122100,648203165,4750,4745,4750,4745,126
20230724,122000,647604945,4745,4745,4745,4745,15
20230724,121900,647533770,4740,4740,4740,4740,0
20230724,121800,647533770,4740,4740,4740,4740,17594
20230724,121700,564138210,4740,4755,4755,4740,6985
20230724,121600,531003280,4755,4755,4755,4755,426
20230724,121500,528977650,4760,4765,4765,4760,46
20230724,121400,528758620,4765,4765,4765,4765,47
20230724,121300,528534665,4765,4765,4765,4765,0
20230724,121200,528534665,4765,4765,4765,4765,1
20230724,121100,528529900,4760,4760,4760,4760,1
20230724,121000,528525140,4765,4765,4765,4765,1
20230724,120900,528520375,4760,4760,4760,4760,146
20230724,120800,527825415,4760,4765,4765,4760,932
20230724,120700,523387630,4765,4770,4775,4765,1063
20230724,120600,518312885,4775,4775,4775,4770,37
20230724,120500,518136360,4775,4775,4775,4775,4
20230724,120400,518117260,4765,4765,4765,4765,1
20230724,120300,518112495,4765,4765,4765,4765,0
20230724,120200,518112495,4765,4765,4765,4765,5
20230724,120100,518088670,4760,4760,4760,4760,153
20230724,120000,517360390,4760,4770,4775,4760,851
20230724,115900,513299810,4765,4765,4765,4765,109
20230724,115800,512780425,4770,4770,4770,4770,200
20230724,115700,511826425,4770,4770,4770,4770,0
20230724,115600,511826425,4770,4770,4770,4770,1
20230724,115500,511821655,4765,4765,4765,4765,0
20230724,115400,511821655,4765,4765,4765,4765,0
20230724,115300,511821655,4765,4765,4765,4765,0
20230724,115200,511821655,4765,4760,4765,4760,798
20230724,115100,508020470,4760,4760,4760,4760,642
20230724,115000,504964550,4760,4760,4760,4760,1459
20230724,114900,498019710,4750,4755,4755,4750,1265
20230724,114800,492010350,4755,4755,4755,4755,1386
20230724,114700,485419920,4755,4760,4760,4755,10
20230724,114600,485372365,4760,4765,4765,4760,2040
20230724,114500,475661915,4765,4765,4765,4765,43
20230724,114400,475457020,4765,4765,4765,4765,30
20230724,114300,475314070,4765,4765,4765,4765,248
20230724,114200,474132350,4765,4765,4765,4765,200
20230724,114100,473179350,4765,4770,4770,4765,900
20230724,114000,468889850,4770,4770,4770,4770,100
20230724,113900,468412850,4770,4770,4770,4770,0
20230724,113800,468412850,4770,4780,4780,4770,59
20230724,113700,468130920,4780,4780,4780,4780,1
20230724,113600,468126140,4770,4770,4770,4770,1
20230724,113500,468121370,4770,4770,4770,4770,375
20230724,113400,466332620,4770,4770,4770,4770,0
20230724,113300,466332620,4770,4770,4770,4770,0
20230724,113200,466332620,4770,4770,4770,4770,2
20230724,113100,466323080,4790,4790,4790,4790,50
20230724,113000,466083580,4765,4765,4765,4765,0
20230724,112900,466083580,4765,4765,4765,4765,0
20230724,112800,466083580,4765,4765,4765,4765,671
20230724,112700,462886265,4765,4775,4775,4765,2179
20230724,112600,452491190,4775,4775,4775,4775,0
20230724,112500,452491190,4775,4775,4775,4775,350
20230724,112400,450819940,4775,4780,4780,4775,300
20230724,112300,449387390,4795,4795,4795,4795,101
20230724,112200,448903095,4780,4780,4780,4780,0
20230724,112100,448903095,4780,4795,4795,4775,347
20230724,112000,447243580,4795,4795,4795,4795,0
20230724,111900,447243580,4795,4795,4795,4795,81
20230724,111800,446855185,4795,4795,4795,4795,46
20230724,111700,446634615,4795,4795,4795,4795,20
20230724,111600,446538715,4795,4795,4795,4795,0
20230724,111500,446538715,4795,4795,4795,4795,1
20230724,111400,446533920,4785,4790,4790,4785,552
20230724,111300,443891600,4795,4795,4795,4795,20
20230724,111200,443795700,4800,4800,4800,4800,0
20230724,111100,443795700,4800,4800,4800,4800,73
20230724,111000,443445300,4785,4785,4785,4785,1
20230724,110900,443440515,4785,4785,4785,4785,46
20230724,110800,443220405,4785,4785,4785,4785,104
20230724,110700,442722765,4790,4790,4790,4790,11
20230724,110600,442670075,4800,4790,4800,4790,1649
20230724,110500,434770555,4800,4800,4800,4800,250
20230724,110400,433570555,4800,4800,4800,4800,166
20230724,110300,432773755,4800,4800,4800,4800,0
20230724,110200,432773755,4800,4800,4800,4800,0
20230724,110100,432773755,4800,4810,4810,4800,78
20230724,110000,432399305,4810,4815,4815,4810,94
20230724,105900,431947090,4815,4815,4815,4815,31
20230724,105800,431797825,4810,4800,4810,4800,945
20230724,105700,427252615,4800,4800,4800,4800,71
20230724,105600,426911815,4800,4800,4800,4800,1
20230724,105500,426907015,4800,4800,4800,4800,313
20230724,105400,425404615,4805,4805,4805,4805,288
20230724,105300,424020775,4805,4805,4805,4805,156
20230724,105200,423271195,4815,4805,4815,4805,300
20230724,105100,421828445,4810,4800,4815,4800,563
20230724,105000,419124500,4790,4790,4790,4790,2
20230724,104900,419114920,4800,4795,4800,4795,500
20230724,104800,416717140,4795,4795,4795,4795,43
20230724,104700,416510955,4790,4790,4790,4790,2
20230724,104600,416501375,4790,4780,4790,4775,1664
20230724,104500,408543405,4775,4790,4790,4775,79
20230724,104400,408166165,4790,4790,4790,4790,0
20230724,104300,408166165,4790,4790,4790,4790,0
20230724,104200,408166165,4790,4785,4790,4785,10
20230724,104100,408118270,4790,4775,4790,4770,2116
20230724,104000,398003860,4775,4770,4775,4770,1195
20230724,103900,392302740,4760,4770,4770,4760,1034
20230724,103800,387379150,4775,4775,4775,4770,208
20230724,103700,386385965,4775,4765,4775,4765,209
20230724,103600,385389990,4775,4775,4775,4765,154
20230724,103500,384655640,4775,4775,4775,4775,212
20230724,103400,383643340,4775,4775,4775,4775,22
20230724,103300,383538290,4775,4775,4775,4775,134
20230724,103200,382898440,4755,4775,4775,4755,4518
20230724,103100,361381435,4770,4770,4770,4770,1140
20230724,103000,355943635,4770,4775,4775,4770,270
20230724,102900,354655685,4770,4770,4770,4770,149
20230724,102800,353944955,4770,4770,4770,4770,13
20230724,102700,353882945,4775,4770,4775,4770,708
20230724,102600,350505705,4770,4780,4780,4760,2523
20230724,102500,338475120,4780,4790,4790,4780,2705
20230724,102400,325540445,4790,4790,4790,4790,932
20230724,102300,321076165,4790,4795,4805,4790,1259
20230724,102200,315044580,4795,4800,4800,4795,466
20230724,102100,312810040,4800,4800,4800,4800,6
20230724,102000,312781240,4810,4810,4810,4810,10
20230724,101900,312733140,4795,4800,4800,4790,3341
20230724,101800,296720210,4805,4805,4805,4805,203
20230724,101700,295744795,4810,4810,4810,4810,0
20230724,101600,295744795,4810,4810,4810,4810,362
20230724,101500,294003575,4810,4815,4815,4810,711
20230724,101400,290583030,4815,4815,4815,4815,0
20230724,101300,290583030,4815,4815,4815,4815,5
20230724,101200,290558955,4815,4815,4815,4815,12
20230724,101100,290501175,4815,4815,4815,4810,642
20230724,101000,287412645,4815,4815,4815,4815,1
20230724,100900,287407830,4810,4810,4810,4810,611
20230724,100800,284468920,4810,4815,4815,4810,820
20230724,100700,280524020,4810,4810,4810,4810,3631
20230724,100600,263058910,4810,4810,4810,4810,0
20230724,100500,263058910,4810,4805,4810,4805,2758
20230724,100400,249792990,4805,4805,4805,4805,3
20230724,100300,249778575,4800,4805,4805,4800,12
20230724,100200,249720965,4805,4805,4805,4805,1
20230724,100100,249716160,4800,4795,4800,4795,708
20230724,100000,246321295,4795,4810,4810,4795,6431
20230724,095900,215447905,4805,4810,4810,4805,1237
20230724,095800,209498095,4815,4810,4815,4810,58
20230724,095700,209219110,4810,4815,4815,4810,100
20230724,095600,208737940,4815,4815,4815,4815,0
20230724,095500,208737940,4815,4815,4815,4815,0
20230724,095400,208737940,4815,4815,4815,4815,6
20230724,095300,208709050,4810,4810,4810,4810,2
20230724,095200,208699430,4805,4805,4805,4805,541
20230724,095100,206099925,4805,4810,4810,4805,754
20230724,095000,202473285,4820,4820,4820,4815,55
20230724,094900,202208255,4825,4820,4825,4820,151
20230724,094800,201480430,4820,4820,4820,4820,710
20230724,094700,198058230,4825,4820,4825,4820,169
20230724,094600,197243255,4820,4820,4820,4820,5
20230724,094500,197219155,4820,4815,4820,4815,310
20230724,094400,195726455,4815,4820,4820,4810,98
20230724,094300,195254995,4820,4820,4820,4820,2
20230724,094200,195245355,4810,4810,4810,4810,0
20230724,094100,195245355,4810,4810,4810,4810,0
20230724,094000,195245355,4810,4815,4815,4810,425
20230724,093900,193201065,4815,4815,4815,4815,756
20230724,093800,189560925,4805,4820,4820,4805,89
20230724,093700,189132735,4820,4820,4820,4820,0
20230724,093600,189132735,4820,4825,4825,4820,772
20230724,093500,185409130,4825,4825,4825,4825,0
20230724,093400,185409130,4825,4825,4825,4825,29
20230724,093300,185269205,4825,4825,4825,4825,71
20230724,093200,184926630,4820,4830,4830,4820,905
20230724,093100,180564475,4830,4820,4830,4820,594
20230724,093000,177699015,4820,4820,4820,4820,2
20230724,092900,177689375,4825,4825,4825,4825,0
20230724,092800,177689375,4825,4825,4825,4825,1
20230724,092700,177684550,4800,4825,4825,4800,422
20230724,092600,175658745,4830,4810,4830,4800,584
20230724,092500,172854015,4800,4800,4800,4800,0
20230724,092400,172854015,4800,4805,4805,4800,200
20230724,092300,171893515,4800,4805,4805,4800,6939
20230724,092200,138585065,4805,4815,4815,4805,354
20230724,092100,136882555,4850,4845,4850,4845,105
20230724,092000,136373320,4805,4795,4820,4795,1600
20230724,091900,128684605,4795,4800,4800,4790,1213
20230724,091800,122871000,4800,4810,4810,4800,2596
20230724,091700,110405970,4800,4810,4810,4800,300
20230724,091600,108965950,4800,4805,4815,4800,3268
20230724,091500,93278390,4805,4815,4815,4805,578
20230724,091400,90500785,4810,4810,4815,4810,176
20230724,091300,89654210,4810,4815,4820,4810,471
20230724,091200,87387915,4815,4820,4820,4815,120
20230724,091100,86810050,4820,4820,4820,4820,0
20230724,091000,86810050,4820,4840,4845,4805,5334
20230724,090900,61085100,4845,4855,4855,4840,67
20230724,090800,60760170,4850,4850,4855,4840,819
20230724,090700,56792145,4850,4855,4855,4850,1253
20230724,090600,50714380,4855,4850,4860,4850,116
20230724,090500,50151645,4860,4855,4860,4850,1303
20230724,090400,43829045,4860,4860,4870,4860,1709
20230724,090300,35523275,4860,4860,4875,4860,127
20230724,090200,34905970,4860,4870,4870,4860,3418
20230724,090100,18278945,4870,4870,4870,4870,616
20230724,090000,15279025,4870,4875,4875,4870,3137