KissMeData/393210/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204600,1332807090,3950,3950,3950,3950,8614
20230724,204500,1332807090,3950,3950,3950,3950,0
20230724,204400,1332807090,3950,3950,3950,3950,0
20230724,204300,1332807090,3950,3950,3950,3950,0
20230724,204200,1332807090,3950,3950,3950,3950,0
20230724,204100,1332807090,3950,3950,3950,3950,0
20230724,204000,1332807090,3950,3950,3950,3950,0
20230724,203900,1332807090,3950,3950,3950,3950,0
20230724,203800,1332807090,3950,3950,3950,3950,0
20230724,203700,1332807090,3950,3950,3950,3950,0
20230724,203600,1332807090,3950,3950,3950,3950,0
20230724,203500,1332807090,3950,3950,3950,3950,0
20230724,203400,1332807090,3950,3950,3950,3950,0
20230724,203300,1332807090,3950,3950,3950,3950,0
20230724,203200,1332807090,3950,3950,3950,3950,0
20230724,203100,1332807090,3950,3950,3950,3950,0
20230724,203000,1332807090,3950,3950,3950,3950,0
20230724,202900,1332807090,3950,3950,3950,3950,0
20230724,202800,1332807090,3950,3950,3950,3950,0
20230724,202700,1332807090,3950,3950,3950,3950,0
20230724,202600,1332807090,3950,3950,3950,3950,0
20230724,202500,1332807090,3950,3950,3950,3950,0
20230724,202400,1332807090,3950,3950,3950,3950,0
20230724,202300,1332807090,3950,3950,3950,3950,0
20230724,202200,1332807090,3950,3950,3950,3950,0
20230724,202100,1332807090,3950,3950,3950,3950,0
20230724,202000,1332807090,3950,3950,3950,3950,0
20230724,201900,1332807090,3950,3950,3950,3950,0
20230724,201800,1332807090,3950,3950,3950,3950,0
20230724,201700,1332807090,3950,3950,3950,3950,0
20230724,201600,1332807090,3950,3950,3950,3950,8614
20230724,201500,1332807090,3950,3950,3950,3950,0
20230724,201400,1332807090,3950,3950,3950,3950,0
20230724,201300,1332807090,3950,3950,3950,3950,0
20230724,201200,1332807090,3950,3950,3950,3950,0
20230724,201100,1332807090,3950,3950,3950,3950,0
20230724,201000,1332807090,3950,3950,3950,3950,0
20230724,200900,1332807090,3950,3950,3950,3950,0
20230724,200800,1332807090,3950,3950,3950,3950,0
20230724,200700,1332807090,3950,3950,3950,3950,0
20230724,200600,1332807090,3950,3950,3950,3950,0
20230724,200500,1332807090,3950,3950,3950,3950,0
20230724,200400,1332807090,3950,3950,3950,3950,0
20230724,200300,1332807090,3950,3950,3950,3950,0
20230724,200200,1332807090,3950,3950,3950,3950,0
20230724,200100,1332807090,3950,3950,3950,3950,0
20230724,200000,1332807090,3950,3950,3950,3950,0
20230724,195900,1332807090,3950,3950,3950,3950,0
20230724,195800,1332807090,3950,3950,3950,3950,0
20230724,195700,1332807090,3950,3950,3950,3950,0
20230724,195600,1332807090,3950,3950,3950,3950,0
20230724,195500,1332807090,3950,3950,3950,3950,0
20230724,195400,1332807090,3950,3950,3950,3950,0
20230724,195300,1332807090,3950,3950,3950,3950,0
20230724,195200,1332807090,3950,3950,3950,3950,0
20230724,195100,1332807090,3950,3950,3950,3950,0
20230724,195000,1332807090,3950,3950,3950,3950,0
20230724,194900,1332807090,3950,3950,3950,3950,0
20230724,194800,1332807090,3950,3950,3950,3950,0
20230724,194700,1332807090,3950,3950,3950,3950,0
20230724,194600,1332807090,3950,3950,3950,3950,8614
20230724,194500,1332807090,3950,3950,3950,3950,0
20230724,194400,1332807090,3950,3950,3950,3950,0
20230724,194300,1332807090,3950,3950,3950,3950,0
20230724,194200,1332807090,3950,3950,3950,3950,0
20230724,194100,1332807090,3950,3950,3950,3950,0
20230724,194000,1332807090,3950,3950,3950,3950,0
20230724,193900,1332807090,3950,3950,3950,3950,0
20230724,193800,1332807090,3950,3950,3950,3950,0
20230724,193700,1332807090,3950,3950,3950,3950,0
20230724,193600,1332807090,3950,3950,3950,3950,0
20230724,193500,1332807090,3950,3950,3950,3950,0
20230724,193400,1332807090,3950,3950,3950,3950,0
20230724,193300,1332807090,3950,3950,3950,3950,0
20230724,193200,1332807090,3950,3950,3950,3950,0
20230724,193100,1332807090,3950,3950,3950,3950,0
20230724,193000,1332807090,3950,3950,3950,3950,0
20230724,192900,1332807090,3950,3950,3950,3950,0
20230724,192800,1332807090,3950,3950,3950,3950,0
20230724,192700,1332807090,3950,3950,3950,3950,0
20230724,192600,1332807090,3950,3950,3950,3950,0
20230724,192500,1332807090,3950,3950,3950,3950,0
20230724,192400,1332807090,3950,3950,3950,3950,0
20230724,192300,1332807090,3950,3950,3950,3950,0
20230724,192200,1332807090,3950,3950,3950,3950,0
20230724,192100,1332807090,3950,3950,3950,3950,0
20230724,192000,1332807090,3950,3950,3950,3950,0
20230724,191900,1332807090,3950,3950,3950,3950,0
20230724,191800,1332807090,3950,3950,3950,3950,0
20230724,191700,1332807090,3950,3950,3950,3950,0
20230724,191600,1332807090,3950,3950,3950,3950,8614
20230724,191500,1332807090,3950,3950,3950,3950,0
20230724,191400,1332807090,3950,3950,3950,3950,0
20230724,191300,1332807090,3950,3950,3950,3950,0
20230724,191200,1332807090,3950,3950,3950,3950,0
20230724,191100,1332807090,3950,3950,3950,3950,0
20230724,191000,1332807090,3950,3950,3950,3950,0
20230724,190900,1332807090,3950,3950,3950,3950,0
20230724,190800,1332807090,3950,3950,3950,3950,0
20230724,190700,1332807090,3950,3950,3950,3950,0
20230724,190600,1332807090,3950,3950,3950,3950,0
20230724,190500,1332807090,3950,3950,3950,3950,0
20230724,190400,1332807090,3950,3950,3950,3950,0
20230724,190300,1332807090,3950,3950,3950,3950,0
20230724,190200,1332807090,3950,3950,3950,3950,0
20230724,190100,1332807090,3950,3950,3950,3950,0
20230724,190000,1332807090,3950,3950,3950,3950,0
20230724,185900,1332807090,3950,3950,3950,3950,0
20230724,185800,1332807090,3950,3950,3950,3950,0
20230724,185700,1332807090,3950,3950,3950,3950,0
20230724,185600,1332807090,3950,3950,3950,3950,0
20230724,185500,1332807090,3950,3950,3950,3950,0
20230724,185400,1332807090,3950,3950,3950,3950,0
20230724,185300,1332807090,3950,3950,3950,3950,0
20230724,185200,1332807090,3950,3950,3950,3950,0
20230724,185100,1332807090,3950,3950,3950,3950,0
20230724,185000,1332807090,3950,3950,3950,3950,0
20230724,184900,1332807090,3950,3950,3950,3950,0
20230724,184800,1332807090,3950,3950,3950,3950,0
20230724,184700,1332807090,3950,3950,3950,3950,0
20230724,184600,1332807090,3950,3950,3950,3950,8614
20230724,184500,1332807090,3950,3950,3950,3950,0
20230724,184400,1332807090,3950,3950,3950,3950,0
20230724,184300,1332807090,3950,3950,3950,3950,0
20230724,184200,1332807090,3950,3950,3950,3950,0
20230724,184100,1332807090,3950,3950,3950,3950,0
20230724,184000,1332807090,3950,3950,3950,3950,0
20230724,183900,1332807090,3950,3950,3950,3950,0
20230724,183800,1332807090,3950,3950,3950,3950,0
20230724,183700,1332807090,3950,3950,3950,3950,0
20230724,183600,1332807090,3950,3950,3950,3950,0
20230724,183500,1332807090,3950,3950,3950,3950,0
20230724,183400,1332807090,3950,3950,3950,3950,0
20230724,183300,1332807090,3950,3950,3950,3950,0
20230724,183200,1332807090,3950,3950,3950,3950,0
20230724,183100,1332807090,3950,3950,3950,3950,0
20230724,183000,1332807090,3950,3950,3950,3950,0
20230724,182900,1332807090,3950,3950,3950,3950,0
20230724,182800,1332807090,3950,3950,3950,3950,0
20230724,182700,1332807090,3950,3950,3950,3950,0
20230724,182600,1332807090,3950,3950,3950,3950,0
20230724,182500,1332807090,3950,3950,3950,3950,0
20230724,182400,1332807090,3950,3950,3950,3950,0
20230724,182300,1332807090,3950,3950,3950,3950,0
20230724,182200,1332807090,3950,3950,3950,3950,0
20230724,182100,1332807090,3950,3950,3950,3950,0
20230724,182000,1332807090,3950,3950,3950,3950,0
20230724,181900,1332807090,3950,3950,3950,3950,0
20230724,181800,1332807090,3950,3950,3950,3950,0
20230724,181700,1332807090,3950,3950,3950,3950,0
20230724,181600,1332807090,3950,3950,3950,3950,8614
20230724,181500,1332807090,3950,3950,3950,3950,0
20230724,181400,1332807090,3950,3950,3950,3950,0
20230724,181300,1332807090,3950,3950,3950,3950,0
20230724,181200,1332807090,3950,3950,3950,3950,0
20230724,181100,1332807090,3950,3950,3950,3950,0
20230724,181000,1332807090,3950,3950,3950,3950,0
20230724,180900,1332807090,3950,3950,3950,3950,0
20230724,180800,1332807090,3950,3950,3950,3950,0
20230724,180700,1332807090,3950,3950,3950,3950,0
20230724,180600,1332807090,3950,3950,3950,3950,0
20230724,180500,1332807090,3950,3950,3950,3950,0
20230724,180400,1332807090,3950,3950,3950,3950,0
20230724,180300,1332807090,3950,3950,3950,3950,0
20230724,180200,1332807090,3950,3950,3950,3950,0
20230724,180100,1332807090,3950,3950,3950,3950,0
20230724,180000,1332807090,3950,3950,3950,3950,0
20230724,175900,1332807090,3950,3950,3950,3950,0
20230724,175800,1332807090,3950,3950,3950,3950,0
20230724,175700,1332807090,3950,3950,3950,3950,0
20230724,175600,1332807090,3950,3950,3950,3950,0
20230724,175500,1332807090,3950,3950,3950,3950,0
20230724,175400,1332807090,3950,3950,3950,3950,0
20230724,175300,1332807090,3950,3950,3950,3950,0
20230724,175200,1332807090,3950,3950,3950,3950,0
20230724,175100,1332807090,3950,3950,3950,3950,0
20230724,175000,1332807090,3950,3950,3950,3950,0
20230724,174900,1332807090,3950,3950,3950,3950,0
20230724,174800,1332807090,3950,3950,3950,3950,0
20230724,174700,1332807090,3950,3950,3950,3950,0
20230724,174600,1332807090,3950,3950,3950,3950,8614
20230724,174500,1332807090,3950,3950,3950,3950,0
20230724,174400,1332807090,3950,3950,3950,3950,0
20230724,174300,1332807090,3950,3950,3950,3950,0
20230724,174200,1332807090,3950,3950,3950,3950,0
20230724,174100,1332807090,3950,3950,3950,3950,0
20230724,174000,1332807090,3950,3950,3950,3950,0
20230724,173900,1332807090,3950,3950,3950,3950,0
20230724,173800,1332807090,3950,3950,3950,3950,0
20230724,173700,1332807090,3950,3950,3950,3950,0
20230724,173600,1332807090,3950,3950,3950,3950,0
20230724,173500,1332807090,3950,3950,3950,3950,0
20230724,173400,1332807090,3950,3950,3950,3950,0
20230724,173300,1332807090,3950,3950,3950,3950,0
20230724,173200,1332807090,3950,3950,3950,3950,0
20230724,173100,1332807090,3950,3950,3950,3950,0
20230724,173000,1332807090,3950,3950,3950,3950,0
20230724,172900,1332807090,3950,3950,3950,3950,0
20230724,172800,1332807090,3950,3950,3950,3950,0
20230724,172700,1332807090,3950,3950,3950,3950,0
20230724,172600,1332807090,3950,3950,3950,3950,0
20230724,172500,1332807090,3950,3950,3950,3950,0
20230724,172400,1332807090,3950,3950,3950,3950,0
20230724,172300,1332807090,3950,3950,3950,3950,0
20230724,172200,1332807090,3950,3950,3950,3950,0
20230724,172100,1332807090,3950,3950,3950,3950,0
20230724,172000,1332807090,3950,3950,3950,3950,0
20230724,171900,1332807090,3950,3950,3950,3950,0
20230724,171800,1332807090,3950,3950,3950,3950,0
20230724,171700,1332807090,3950,3950,3950,3950,0
20230724,171600,1332807090,3950,3950,3950,3950,8614
20230724,171500,1332807090,3950,3950,3950,3950,0
20230724,171400,1332807090,3950,3950,3950,3950,0
20230724,171300,1332807090,3950,3950,3950,3950,0
20230724,171200,1332807090,3950,3950,3950,3950,0
20230724,171100,1332807090,3950,3950,3950,3950,0
20230724,171000,1332807090,3950,3950,3950,3950,0
20230724,170900,1332807090,3950,3950,3950,3950,0
20230724,170800,1332807090,3950,3950,3950,3950,0
20230724,170700,1332807090,3950,3950,3950,3950,0
20230724,170600,1332807090,3950,3950,3950,3950,0
20230724,170500,1332807090,3950,3950,3950,3950,0
20230724,170400,1332807090,3950,3950,3950,3950,0
20230724,170300,1332807090,3950,3950,3950,3950,0
20230724,170200,1332807090,3950,3950,3950,3950,0
20230724,170100,1332807090,3950,3950,3950,3950,0
20230724,170000,1332807090,3950,3950,3950,3950,0
20230724,165900,1332807090,3950,3950,3950,3950,0
20230724,165800,1332807090,3950,3950,3950,3950,0
20230724,165700,1332807090,3950,3950,3950,3950,0
20230724,165600,1332807090,3950,3950,3950,3950,0
20230724,165500,1332807090,3950,3950,3950,3950,0
20230724,165400,1332807090,3950,3950,3950,3950,0
20230724,165300,1332807090,3950,3950,3950,3950,0
20230724,165200,1332807090,3950,3950,3950,3950,0
20230724,165100,1332807090,3950,3950,3950,3950,0
20230724,165000,1332807090,3950,3950,3950,3950,0
20230724,164900,1332807090,3950,3950,3950,3950,0
20230724,164800,1332807090,3950,3950,3950,3950,0
20230724,164700,1332807090,3950,3950,3950,3950,0
20230724,164600,1332807090,3950,3950,3950,3950,8614
20230724,164500,1332807090,3950,3950,3950,3950,0
20230724,164400,1332807090,3950,3950,3950,3950,0
20230724,164300,1332807090,3950,3950,3950,3950,0
20230724,164200,1332807090,3950,3950,3950,3950,0
20230724,164100,1332807090,3950,3950,3950,3950,0
20230724,164000,1332807090,3950,3950,3950,3950,0
20230724,163900,1332807090,3950,3950,3950,3950,0
20230724,163800,1332807090,3950,3950,3950,3950,0
20230724,163700,1332807090,3950,3950,3950,3950,0
20230724,163600,1332807090,3950,3950,3950,3950,0
20230724,163500,1332807090,3950,3950,3950,3950,0
20230724,163400,1332807090,3950,3950,3950,3950,0
20230724,163300,1332807090,3950,3950,3950,3950,0
20230724,163200,1332807090,3950,3950,3950,3950,0
20230724,163100,1332807090,3950,3950,3950,3950,0
20230724,163000,1332807090,3950,3950,3950,3950,0
20230724,162900,1332807090,3950,3950,3950,3950,0
20230724,162800,1332807090,3950,3950,3950,3950,0
20230724,162700,1332807090,3950,3950,3950,3950,0
20230724,162600,1332807090,3950,3950,3950,3950,0
20230724,162500,1332807090,3950,3950,3950,3950,0
20230724,162400,1332807090,3950,3950,3950,3950,0
20230724,162300,1332807090,3950,3950,3950,3950,0
20230724,162200,1332807090,3950,3950,3950,3950,0
20230724,162100,1332807090,3950,3950,3950,3950,0
20230724,162000,1332807090,3950,3950,3950,3950,0
20230724,161900,1332807090,3950,3950,3950,3950,0
20230724,161800,1332807090,3950,3950,3950,3950,0
20230724,161700,1332807090,3950,3950,3950,3950,0
20230724,161600,1332807090,3950,3950,3950,3950,8614
20230724,161500,1332807090,3950,3950,3950,3950,0
20230724,161400,1332807090,3950,3950,3950,3950,0
20230724,161300,1332807090,3950,3950,3950,3950,0
20230724,161200,1332807090,3950,3950,3950,3950,0
20230724,161100,1332807090,3950,3950,3950,3950,0
20230724,161000,1332807090,3950,3950,3950,3950,0
20230724,160900,1332807090,3950,3950,3950,3950,0
20230724,160800,1332807090,3950,3950,3950,3950,0
20230724,160700,1332807090,3950,3950,3950,3950,0
20230724,160600,1332807090,3950,3950,3950,3950,0
20230724,160500,1332807090,3950,3950,3950,3950,0
20230724,160400,1332807090,3950,3950,3950,3950,0
20230724,160300,1332807090,3950,3950,3950,3950,0
20230724,160200,1332807090,3950,3950,3950,3950,0
20230724,160100,1332807090,3950,3950,3950,3950,0
20230724,160000,1332807090,3950,3950,3950,3950,0
20230724,155900,1332807090,3950,3950,3950,3950,0
20230724,155800,1332807090,3950,3950,3950,3950,0
20230724,155700,1332807090,3950,3950,3950,3950,0
20230724,155600,1332807090,3950,3950,3950,3950,0
20230724,155500,1332807090,3950,3950,3950,3950,0
20230724,155400,1332807090,3950,3950,3950,3950,0
20230724,155300,1332807090,3950,3950,3950,3950,0
20230724,155200,1332807090,3950,3950,3950,3950,0
20230724,155100,1332807090,3950,3950,3950,3950,0
20230724,155000,1332807090,3950,3950,3950,3950,0
20230724,154900,1332807090,3950,3950,3950,3950,0
20230724,154800,1332807090,3950,3950,3950,3950,0
20230724,154700,1332807090,3950,3950,3950,3950,0
20230724,154600,1332807090,3950,3950,3950,3950,8614
20230724,154500,1332807090,3950,3950,3950,3950,0
20230724,154400,1332807090,3950,3950,3950,3950,0
20230724,154300,1332807090,3950,3950,3950,3950,0
20230724,154200,1332807090,3950,3950,3950,3950,0
20230724,154100,1332807090,3950,3950,3950,3950,0
20230724,154000,1332807090,3950,3950,3950,3950,0
20230724,153900,1332807090,3950,3950,3950,3950,0
20230724,153800,1332807090,3950,3950,3950,3950,0
20230724,153700,1332807090,3950,3950,3950,3950,0
20230724,153600,1332807090,3950,3950,3950,3950,0
20230724,153500,1332807090,3950,3950,3950,3950,0
20230724,153400,1332807090,3950,3950,3950,3950,0
20230724,153300,1332807090,3950,3950,3950,3950,0
20230724,153200,1332807090,3950,3950,3950,3950,0
20230724,153100,1332807090,3950,3950,3950,3950,0
20230724,153000,1332807090,3950,3950,3950,3950,8614
20230724,152900,1298781790,3955,3955,3955,3955,0
20230724,152800,1298781790,3955,3955,3955,3955,0
20230724,152700,1298781790,3955,3955,3955,3955,0
20230724,152600,1298781790,3955,3955,3955,3955,0
20230724,152500,1298781790,3955,3955,3955,3955,0
20230724,152400,1298781790,3955,3955,3955,3955,0
20230724,152300,1298781790,3955,3955,3955,3955,0
20230724,152200,1298781790,3955,3955,3955,3955,0
20230724,152100,1298781790,3955,3955,3955,3955,0
20230724,152000,1298781790,3955,3955,3955,3955,0
20230724,151900,1298781790,3955,3960,3960,3945,4251
20230724,151800,1281995220,3960,3970,3970,3955,608
20230724,151700,1279586835,4000,4000,4000,4000,267
20230724,151600,1278518835,4000,4000,4000,4000,770
20230724,151500,1275438835,4005,4000,4005,4000,800
20230724,151400,1272237435,4000,4005,4005,4000,910
20230724,151300,1268595235,4005,4010,4010,3955,1208
20230724,151200,1263766840,4005,4000,4005,3995,795
20230724,151100,1260586715,4000,4000,4000,3995,132
20230724,151000,1260058765,4000,4000,4000,4000,173
20230724,150900,1259366765,3995,3995,3995,3995,0
20230724,150800,1259366765,3995,3965,3995,3960,3193
20230724,150700,1246700420,3965,3970,3970,3965,28
20230724,150600,1246589300,3970,3975,3980,3970,1788
20230724,150500,1239480965,3975,3980,3980,3975,992
20230724,150400,1235537710,3985,3965,3985,3965,152
20230724,150300,1234932030,3955,3955,3955,3955,0
20230724,150200,1234932030,3955,3990,3990,3955,617
20230724,150100,1232483250,3990,3995,3995,3990,12
20230724,150000,1232435360,4000,4005,4005,4000,171
20230724,145900,1231751310,4005,4005,4005,4000,74
20230724,145800,1231455210,4000,4000,4000,4000,127
20230724,145700,1230947210,4000,4005,4005,4000,22
20230724,145600,1230859160,4005,4010,4010,4000,182
20230724,145500,1230130260,4005,4005,4005,4005,20
20230724,145400,1230050160,4010,4010,4010,4010,184
20230724,145300,1229312320,4010,4010,4010,4010,2420
20230724,145200,1219608120,4010,4000,4010,3995,7697
20230724,145100,1188818215,4000,3985,4000,3985,1700
20230724,145000,1182035205,3985,3980,3985,3950,2473
20230724,144900,1172246505,3980,3985,3985,3980,17
20230724,144800,1172178810,3980,3985,3985,3980,300
20230724,144700,1170984710,3985,3985,3985,3985,20
20230724,144600,1170905010,3980,3975,3985,3970,403
20230724,144500,1169300695,3975,3985,3985,3975,753
20230724,144400,1166300405,3985,3985,3985,3985,1889
20230724,144300,1158772740,3985,3980,3985,3975,645
20230724,144200,1156203060,3985,3980,3985,3975,1261
20230724,144100,1151183290,3980,3985,3985,3980,435
20230724,144000,1149450440,3985,3955,3985,3955,1614
20230724,143900,1143056080,3955,3955,3955,3955,2222
20230724,143800,1134268070,3955,3950,3955,3950,760
20230724,143700,1131263070,3950,3950,3950,3950,20
20230724,143600,1131184070,3930,3950,3950,3930,27
20230724,143500,1131077560,3930,3935,3955,3930,3644
20230724,143400,1116756280,3940,3955,3955,3940,102
20230724,143300,1116354100,3955,3945,3955,3940,1711
20230724,143200,1109612385,3955,3955,3955,3955,10
20230724,143100,1109572835,3955,3955,3955,3955,20
20230724,143000,1109493735,3955,3950,3955,3950,22
20230724,142900,1109406775,3940,3950,3950,3940,513
20230724,142800,1107382925,3950,3950,3950,3950,20
20230724,142700,1107303925,3950,3940,3950,3940,40
20230724,142600,1107145955,3940,3940,3950,3940,117
20230724,142500,1106684875,3950,3945,3950,3940,1557
20230724,142400,1100549595,3945,3940,3955,3940,2347
20230724,142300,1091302095,3945,3955,3955,3945,62
20230724,142200,1091057405,3955,3955,3955,3955,58
20230724,142100,1090828015,3955,3955,3955,3955,20
20230724,142000,1090748915,3955,3960,3960,3955,11
20230724,141900,1090705360,3960,3940,3960,3940,966
20230724,141800,1086886280,3940,3955,3955,3940,140
20230724,141700,1086334380,3960,3960,3960,3960,10
20230724,141600,1086294780,3960,3960,3960,3960,40
20230724,141500,1086136380,3955,3955,3960,3955,382
20230724,141400,1084625520,3935,3955,3955,3935,28
20230724,141300,1084515135,3955,3955,3955,3955,320
20230724,141200,1083249535,3955,3955,3955,3955,30
20230724,141100,1083130885,3955,3930,3955,3930,60
20230724,141000,1082894835,3930,3935,3960,3930,465
20230724,140900,1081066715,3960,3960,3960,3955,30
20230724,140800,1080947920,3960,3960,3960,3960,20
20230724,140700,1080868720,3960,3960,3960,3960,20
20230724,140600,1080789520,3930,3960,3960,3930,1651
20230724,140500,1074294465,3960,3960,3960,3960,20
20230724,140400,1074215265,3960,3960,3960,3960,48
20230724,140300,1074025185,3955,3955,3955,3955,981
20230724,140200,1070145330,3955,3950,3955,3945,100
20230724,140100,1069750585,3955,3950,3955,3950,933
20230724,140000,1066065185,3950,3950,3950,3950,137
20230724,135900,1065524035,3950,3940,3950,3940,267
20230724,135800,1064471455,3940,3940,3940,3940,43
20230724,135700,1064302035,3940,3935,3940,3935,75
20230724,135600,1064006710,3930,3930,3930,3930,176
20230724,135500,1063315030,3930,3930,3930,3930,45
20230724,135400,1063138180,3930,3930,3930,3930,663
20230724,135300,1060532590,3930,3915,3930,3915,159
20230724,135200,1059907890,3930,3915,3930,3915,286
20230724,135100,1058784900,3930,3930,3930,3930,10
20230724,135000,1058745600,3915,3930,3930,3915,582
20230724,134900,1056464365,3935,3940,3940,3935,263
20230724,134800,1055429360,3940,3925,3940,3925,192
20230724,134700,1054674790,3915,3930,3940,3915,1168
20230724,134600,1050095730,3940,3940,3940,3930,790
20230724,134500,1046988080,3940,3940,3940,3935,731
20230724,134400,1044111045,3950,3955,3955,3940,278
20230724,134300,1043015025,3955,3955,3955,3940,5339
20230724,134200,1021978930,3955,3960,3960,3945,2343
20230724,134100,1012732595,3955,3960,3980,3955,1142
20230724,134000,1008215475,3985,3985,3985,3960,1821
20230724,133900,1001003805,3985,3985,3985,3985,10
20230724,133800,1000963955,3960,3985,3985,3960,243
20230724,133700,1000001000,3990,3990,3990,3990,10
20230724,133600,999961100,3990,3990,3990,3990,20
20230724,133500,999881300,3990,3990,3990,3990,23
20230724,133400,999789530,3990,3990,3990,3990,10
20230724,133300,999749630,3990,3995,3995,3990,20
20230724,133200,999669780,3990,3985,3990,3985,1353
20230724,133100,994276965,3985,3985,3985,3985,60
20230724,133000,994037865,3985,3985,3985,3985,21
20230724,132900,993954180,3990,3990,3990,3990,20
20230724,132800,993874380,3990,3990,3990,3990,10
20230724,132700,993834480,3990,3990,3990,3990,20
20230724,132600,993754680,3995,3995,3995,3995,20
20230724,132500,993674780,4000,3990,4000,3990,1250
20230724,132400,988682480,3995,3985,3995,3985,520
20230724,132300,986607525,3995,3975,3995,3955,441
20230724,132200,984852300,3975,3970,3975,3970,610
20230724,132100,982430500,3970,3960,3970,3960,752
20230724,132000,979445200,3970,3950,3970,3945,2598
20230724,131900,969146235,3960,3960,3960,3960,2492
20230724,131800,959277915,3965,3960,3965,3960,1312
20230724,131700,954081440,3960,3960,3960,3960,20
20230724,131600,954002240,3960,3960,3960,3945,386
20230724,131500,952477835,3960,3950,3960,3950,124
20230724,131400,951987280,3950,3960,3960,3950,523
20230724,131300,949921180,3960,3960,3965,3960,275
20230724,131200,948831130,3960,3950,3965,3950,576
20230724,131100,946550825,3960,3960,3960,3950,235
20230724,131000,945621315,3960,3950,3960,3940,773
20230724,130900,942571285,3960,3955,3960,3945,2782
20230724,130800,931584285,3955,3960,3960,3955,40
20230724,130700,931425985,3955,3975,3975,3955,113
20230724,130600,930978865,3980,3980,3980,3980,20
20230724,130500,930899265,3980,3960,3980,3955,3969
20230724,130400,915182545,3990,3990,3990,3965,3078
20230724,130300,902970055,3990,3990,3990,3975,741
20230724,130200,900023745,3995,3995,3995,3995,36
20230724,130100,899879925,3995,3995,3995,3995,294
20230724,130000,898705395,3985,3995,3995,3985,33
20230724,125900,898573690,3985,4005,4005,3985,335
20230724,125800,897238515,4005,4000,4005,4000,37
20230724,125700,897090355,4000,3985,4000,3985,132
20230724,125600,896564035,3995,3995,3995,3995,210
20230724,125500,895725085,3995,3995,3995,3985,33
20230724,125400,895593380,3980,3995,3995,3980,32
20230724,125300,895465720,3990,3990,3990,3990,810
20230724,125200,892233820,3990,3990,3990,3975,38
20230724,125100,892082395,3975,3990,3990,3975,33
20230724,125000,891950920,3970,3990,3990,3970,152
20230724,124900,891347075,3990,3990,3990,3980,55
20230724,124800,891127905,3985,3990,3990,3985,7926
20230724,124700,859542680,3990,3995,3995,3990,54
20230724,124600,859327215,3995,3995,3995,3985,2524
20230724,124500,849268235,3995,3995,3995,3995,20
20230724,124400,849188335,3995,3995,3995,3995,22
20230724,124300,849100445,3995,3995,3995,3995,20
20230724,124200,849020545,3995,3995,3995,3995,33
20230724,124100,848888710,3995,3995,3995,3995,10
20230724,124000,848848760,3995,3995,4010,3995,910
20230724,123900,845213160,4010,4010,4010,3995,3033
20230724,123800,833095960,4010,3995,4010,3995,93
20230724,123700,832723885,4000,4010,4010,3995,620
20230724,123600,830246185,4010,4010,4010,3995,2063
20230724,123500,822002925,4010,4010,4010,4010,10
20230724,123400,821962825,4010,4010,4010,4010,20
20230724,123300,821882625,4010,4005,4010,4005,23
20230724,123200,821790460,4010,4010,4010,4010,20
20230724,123100,821710260,4010,4000,4010,4000,40
20230724,123000,821550240,4000,4010,4010,4000,161
20230724,122900,820905655,4010,4010,4010,4010,33
20230724,122800,820773325,4010,4005,4010,4005,71
20230724,122700,820488870,4005,4005,4005,4000,93
20230724,122600,820116605,4010,4010,4010,4010,23
20230724,122500,820024375,4010,4010,4010,4010,20
20230724,122400,819944175,4010,4005,4010,3995,60
20230724,122300,819704040,4010,4010,4010,4010,20
20230724,122200,819623840,4010,4010,4010,4010,45
20230724,122100,819443390,4010,4010,4010,4010,10
20230724,122000,819403290,4010,4015,4015,4010,20
20230724,121900,819323040,4010,4000,4010,4000,1031
20230724,121800,815193240,4000,3995,4000,3995,4919
20230724,121700,795541785,3995,3990,3995,3985,10033
20230724,121600,755510080,3990,3995,3995,3990,20
20230724,121500,755430230,3995,3995,3995,3995,10
20230724,121400,755390280,3995,3995,3995,3995,23
20230724,121300,755298395,3995,3995,3995,3995,20
20230724,121200,755218495,3970,3995,4000,3970,516
20230724,121100,753157215,3990,4000,4000,3990,33
20230724,121000,753025345,3990,4000,4000,3990,38
20230724,120900,752873525,3990,3975,3995,3965,394
20230724,120800,751310750,4000,4000,4000,4000,20
20230724,120700,751230750,4000,3995,4000,3965,472
20230724,120600,749357575,3995,3995,3995,3995,15
20230724,120500,749297650,3995,3970,3995,3970,187
20230724,120400,748554460,3975,3995,3995,3975,32
20230724,120300,748426860,3995,3995,3995,3995,10
20230724,120200,748386910,3970,3970,3970,3970,919
20230724,120100,744738480,3970,3970,3970,3970,546
20230724,120000,742570860,3965,3995,3995,3965,1953
20230724,115900,734824760,3995,3970,3995,3970,470
20230724,115800,732958360,3975,3975,3995,3970,808
20230724,115700,729746375,3995,3975,3995,3975,821
20230724,115600,726478640,3975,3995,3995,3955,15812
20230724,115500,663610285,4000,4010,4010,4000,44
20230724,115400,663434185,4005,4010,4010,4005,110
20230724,115300,662993160,4010,4010,4010,4010,20
20230724,115200,662912960,4010,4010,4010,4010,10
20230724,115100,662872860,4010,4010,4010,4010,20
20230724,115000,662792660,4015,3990,4015,3990,520
20230724,114900,660717360,4015,4015,4015,4015,10
20230724,114800,660677210,4015,4015,4015,3990,132
20230724,114700,660150030,3990,4000,4015,3990,532
20230724,114600,658021575,3985,4000,4000,3985,700
20230724,114500,655231860,4000,4000,4000,3985,346
20230724,114400,653852525,4000,4000,4000,4000,20
20230724,114300,653772525,4010,4000,4010,4000,317
20230724,114200,652502085,4000,4000,4000,4000,120
20230724,114100,652022085,3995,3995,3995,3985,333
20230724,114000,650691880,3985,3995,3995,3985,29
20230724,113900,650576215,3995,3990,3995,3990,521
20230724,113800,648497375,3980,3990,3990,3980,250
20230724,113700,647500175,3985,3990,3990,3980,382
20230724,113600,645978050,3990,3990,3990,3985,32
20230724,113500,645850430,3980,3990,3990,3980,270
20230724,113400,644775180,3990,4000,4000,3985,3451
20230724,113300,631011260,4015,4010,4015,4000,396
20230724,113200,629426870,4010,4020,4020,4010,11
20230724,113100,629382660,4020,4005,4020,4005,148
20230724,113000,628789705,4020,4020,4020,4010,187
20230724,112900,628039275,4020,4020,4020,4020,22
20230724,112800,627950835,4020,4020,4020,4020,29
20230724,112700,627834255,4015,4005,4015,4000,662
20230724,112600,625185345,4015,4015,4015,4005,32
20230724,112500,625056885,4015,4015,4015,4000,477
20230724,112400,623144730,4015,4015,4015,3995,102
20230724,112300,622736450,4015,4015,4015,3990,208
20230724,112200,621903205,4015,4015,4015,3985,127
20230724,112100,621395910,4015,4020,4020,3990,142
20230724,112000,620828650,4025,3985,4025,3985,778
20230724,111900,617726795,3990,3990,3990,3985,210
20230724,111800,616889210,3990,4020,4020,3990,1867
20230724,111700,609433130,4020,4020,4020,4020,13
20230724,111600,609380870,4020,4000,4020,4000,52
20230724,111500,609172070,4020,3995,4020,3990,290
20230724,111400,608013520,3995,4025,4025,3995,283
20230724,111300,606881960,4025,4010,4025,3990,317
20230724,111200,605614630,4025,4025,4025,4025,40
20230724,111100,605453630,4025,4020,4025,4020,189
20230724,111000,604693700,4020,4020,4020,4020,40
20230724,110900,604532900,3995,4020,4020,3995,242
20230724,110800,603564990,4005,4020,4020,4005,32
20230724,110700,603436380,4020,4005,4020,4000,45
20230724,110600,603256010,4000,4005,4005,4000,153
20230724,110500,602643745,4005,4005,4005,4000,305
20230724,110400,601422595,4005,4025,4025,4005,587
20230724,110300,599059940,4005,4030,4030,3990,1246
20230724,110200,594072555,4030,4030,4030,4030,30
20230724,110100,593951655,4030,4030,4030,4030,220
20230724,110000,593065055,4030,4030,4030,4030,40
20230724,105900,592903855,4030,4030,4030,4030,31
20230724,105800,592778925,4000,4000,4030,4000,171
20230724,105700,592094325,3995,4030,4030,3995,1102
20230724,105600,587680990,4030,4030,4030,4025,60
20230724,105500,587439250,4030,4030,4030,4030,44
20230724,105400,587261930,4025,4030,4030,4025,55
20230724,105300,587040345,4030,4030,4030,4030,105
20230724,105200,586617195,4035,4035,4035,4035,40
20230724,105100,586455795,4035,4030,4035,4030,938
20230724,105000,582675445,4030,4010,4030,4010,2729
20230724,104900,571695485,4005,4010,4020,4005,852
20230724,104800,568279945,4010,4005,4010,4005,70
20230724,104700,567999395,4010,4010,4010,4010,74
20230724,104600,567702655,4010,4010,4010,4010,40
20230724,104500,567542255,3995,3995,3995,3995,866
20230724,104400,564082585,3995,3995,3995,3995,40
20230724,104300,563922785,3985,4010,4010,3985,1077
20230724,104200,559629040,3995,4005,4010,3995,1370
20230724,104100,554145145,4005,4005,4005,4000,45
20230724,104000,553964960,4000,4005,4005,4000,109
20230724,103900,553528610,4005,4005,4005,4005,71
20230724,103800,553244255,4005,4010,4010,4005,254
20230724,103700,552225865,4010,4010,4010,4010,48
20230724,103600,552033385,4010,4010,4010,4005,50
20230724,103500,551832960,4010,4010,4010,4010,91
20230724,103400,551468050,4005,4005,4010,4005,63
20230724,103300,551215535,4010,4005,4010,4005,21
20230724,103200,551131345,4000,3980,4000,3980,2266
20230724,103100,542067925,3980,3995,3995,3980,544
20230724,103000,539899880,3995,3995,3995,3995,40
20230724,102900,539740080,3990,3995,3995,3985,203
20230724,102800,538930775,3985,3985,3995,3985,120
20230724,102700,538452375,3985,3985,3985,3985,52
20230724,102600,538245155,3985,3990,3995,3980,199
20230724,102500,537452425,3980,3990,3990,3970,537
20230724,102400,535316965,3990,3980,3990,3970,929
20230724,102300,531622490,3980,3980,3980,3970,3301
20230724,102200,518508415,3975,3995,3995,3975,4460
20230724,102100,500748200,3995,3995,3995,3990,202
20230724,102000,499941865,4000,3995,4000,3995,59
20230724,101900,499705870,4000,4000,4000,3990,157
20230724,101800,499078455,4000,4000,4000,3990,83
20230724,101700,498746575,4000,3985,4000,3985,128
20230724,101600,498236195,3985,3995,4000,3985,7846
20230724,101500,466935805,3990,4000,4000,3990,1340
20230724,101400,461587775,4000,4005,4005,3990,5056
20230724,101300,441388850,4005,4005,4005,4005,162
20230724,101200,440740040,4010,4005,4010,4005,102
20230724,101100,440331270,4010,4010,4010,4010,64
20230724,101000,440074630,4010,4005,4010,4005,130
20230724,100900,439553815,4005,4000,4005,4000,59
20230724,100800,439317745,4000,3995,4000,3995,23
20230724,100700,439225760,4000,4000,4000,3995,1071
20230724,100600,434941920,4000,4000,4000,4000,145
20230724,100500,434361920,4000,3995,4000,3995,123
20230724,100400,433870435,4000,4000,4000,3995,1108
20230724,100300,429443660,4000,4000,4000,3995,595
20230724,100200,427065475,4000,4000,4000,3995,1103
20230724,100100,422658480,4000,4000,4000,4000,43
20230724,100000,422486480,4000,4005,4005,4000,554
20230724,095900,420270320,4005,4000,4005,4000,62
20230724,095800,420022030,4000,4005,4005,4000,45
20230724,095700,419841930,4000,4000,4000,4000,17
20230724,095600,419773930,4005,3995,4005,3995,886
20230724,095500,416234160,3995,4000,4005,3995,1053
20230724,095400,412027060,4000,4000,4000,4000,843
20230724,095300,408655060,4005,4005,4005,4005,5
20230724,095200,408635035,4005,4000,4005,4000,115
20230724,095100,408174660,4000,4005,4005,4000,27
20230724,095000,408066565,4000,4005,4005,4000,52
20230724,094900,407858465,4000,4000,4005,4000,168
20230724,094800,407185905,4000,4000,4005,4000,33
20230724,094700,407053805,4000,4000,4000,4000,272
20230724,094600,405965805,4000,4005,4005,4000,1464
20230724,094500,400109375,4005,4005,4010,4005,435
20230724,094400,398367145,4010,4010,4010,4010,75
20230724,094300,398066395,4010,3995,4010,3995,238
20230724,094200,397115135,3990,4010,4010,3990,305
20230724,094100,395896575,4000,4010,4010,3990,180
20230724,094000,395177325,3990,4010,4010,3990,334
20230724,093900,393842795,4010,4020,4020,3995,9390
20230724,093800,356210240,4020,4020,4030,4020,255
20230724,093700,355184270,4015,4030,4030,4015,383
20230724,093600,353645475,4020,4035,4035,4020,1034
20230724,093500,349475735,4035,4030,4035,4030,26
20230724,093400,349370930,4035,4015,4035,4015,1446
20230724,093300,343552710,4015,4035,4035,4015,5679
20230724,093200,320704550,4030,4030,4035,4030,333
20230724,093100,319362535,4035,4035,4065,4030,549
20230724,093000,317142945,4030,4030,4030,4030,50
20230724,092900,316941445,4030,4020,4030,4020,283
20230724,092800,315801900,4020,4020,4020,4020,100
20230724,092700,315399900,4020,4025,4025,4020,685
20230724,092600,312642870,4025,4020,4025,4020,218
20230724,092500,311766485,4025,4030,4030,4025,24
20230724,092400,311669770,4005,4005,4005,4000,3074
20230724,092300,299360150,4010,4015,4030,4005,2547
20230724,092200,289129785,4015,4015,4015,4015,715
20230724,092100,286259060,4015,4030,4030,4015,2682
20230724,092000,275485835,4030,4030,4030,4030,339
20230724,091900,274119665,4030,4030,4050,4030,410
20230724,091800,272466965,4030,4010,4030,4010,1275
20230724,091700,267343675,4010,4005,4010,4005,3119
20230724,091600,254836990,4005,4005,4010,4000,168
20230724,091500,254164000,4000,4005,4015,4000,2393
20230724,091400,244586870,4015,4000,4015,3980,8861
20230724,091300,209196930,4000,4025,4030,4000,9996
20230724,091200,169120975,4025,4030,4030,4020,5427
20230724,091100,147265170,4030,4050,4050,4030,6482
20230724,091000,121097765,4050,4050,4050,4040,1557
20230724,090900,114799680,4045,4065,4070,4045,7609
20230724,090800,83964015,4060,4060,4060,4055,664
20230724,090700,81271430,4055,4055,4055,4050,1178
20230724,090600,76495140,4050,4085,4090,4050,3543
20230724,090500,62117710,4085,4100,4100,4085,1303
20230724,090400,56787205,4090,4100,4115,4090,350
20230724,090300,55351565,4115,4125,4130,4100,2497
20230724,090200,45072460,4125,4195,4215,4125,2389
20230724,090100,35125815,4195,4200,4215,4140,4501
20230724,090000,16384350,4220,4235,4235,4220,3870