KissMeData/044340/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191500,804234180,10620,10620,10620,10620,395
20230724,191400,804234180,10620,10620,10620,10620,0
20230724,191300,804234180,10620,10620,10620,10620,0
20230724,191200,804234180,10620,10620,10620,10620,0
20230724,191100,804234180,10620,10620,10620,10620,0
20230724,191000,804234180,10620,10620,10620,10620,0
20230724,190900,804234180,10620,10620,10620,10620,0
20230724,190800,804234180,10620,10620,10620,10620,0
20230724,190700,804234180,10620,10620,10620,10620,0
20230724,190600,804234180,10620,10620,10620,10620,0
20230724,190500,804234180,10620,10620,10620,10620,0
20230724,190400,804234180,10620,10620,10620,10620,0
20230724,190300,804234180,10620,10620,10620,10620,0
20230724,190200,804234180,10620,10620,10620,10620,0
20230724,190100,804234180,10620,10620,10620,10620,0
20230724,190000,804234180,10620,10620,10620,10620,0
20230724,185900,804234180,10620,10620,10620,10620,0
20230724,185800,804234180,10620,10620,10620,10620,0
20230724,185700,804234180,10620,10620,10620,10620,0
20230724,185600,804234180,10620,10620,10620,10620,0
20230724,185500,804234180,10620,10620,10620,10620,0
20230724,185400,804234180,10620,10620,10620,10620,0
20230724,185300,804234180,10620,10620,10620,10620,0
20230724,185200,804234180,10620,10620,10620,10620,0
20230724,185100,804234180,10620,10620,10620,10620,0
20230724,185000,804234180,10620,10620,10620,10620,0
20230724,184900,804234180,10620,10620,10620,10620,0
20230724,184800,804234180,10620,10620,10620,10620,0
20230724,184700,804234180,10620,10620,10620,10620,0
20230724,184600,804234180,10620,10620,10620,10620,0
20230724,184500,804234180,10620,10620,10620,10620,395
20230724,184400,804234180,10620,10620,10620,10620,0
20230724,184300,804234180,10620,10620,10620,10620,0
20230724,184200,804234180,10620,10620,10620,10620,0
20230724,184100,804234180,10620,10620,10620,10620,0
20230724,184000,804234180,10620,10620,10620,10620,0
20230724,183900,804234180,10620,10620,10620,10620,0
20230724,183800,804234180,10620,10620,10620,10620,0
20230724,183700,804234180,10620,10620,10620,10620,0
20230724,183600,804234180,10620,10620,10620,10620,0
20230724,183500,804234180,10620,10620,10620,10620,0
20230724,183400,804234180,10620,10620,10620,10620,0
20230724,183300,804234180,10620,10620,10620,10620,0
20230724,183200,804234180,10620,10620,10620,10620,0
20230724,183100,804234180,10620,10620,10620,10620,0
20230724,183000,804234180,10620,10620,10620,10620,0
20230724,182900,804234180,10620,10620,10620,10620,0
20230724,182800,804234180,10620,10620,10620,10620,0
20230724,182700,804234180,10620,10620,10620,10620,0
20230724,182600,804234180,10620,10620,10620,10620,0
20230724,182500,804234180,10620,10620,10620,10620,0
20230724,182400,804234180,10620,10620,10620,10620,0
20230724,182300,804234180,10620,10620,10620,10620,0
20230724,182200,804234180,10620,10620,10620,10620,0
20230724,182100,804234180,10620,10620,10620,10620,0
20230724,182000,804234180,10620,10620,10620,10620,0
20230724,181900,804234180,10620,10620,10620,10620,0
20230724,181800,804234180,10620,10620,10620,10620,0
20230724,181700,804234180,10620,10620,10620,10620,0
20230724,181600,804234180,10620,10620,10620,10620,0
20230724,181500,804234180,10620,10620,10620,10620,395
20230724,181400,804234180,10620,10620,10620,10620,0
20230724,181300,804234180,10620,10620,10620,10620,0
20230724,181200,804234180,10620,10620,10620,10620,0
20230724,181100,804234180,10620,10620,10620,10620,0
20230724,181000,804234180,10620,10620,10620,10620,0
20230724,180900,804234180,10620,10620,10620,10620,0
20230724,180800,804234180,10620,10620,10620,10620,0
20230724,180700,804234180,10620,10620,10620,10620,0
20230724,180600,804234180,10620,10620,10620,10620,0
20230724,180500,804234180,10620,10620,10620,10620,0
20230724,180400,804234180,10620,10620,10620,10620,0
20230724,180300,804234180,10620,10620,10620,10620,0
20230724,180200,804234180,10620,10620,10620,10620,0
20230724,180100,804234180,10620,10620,10620,10620,0
20230724,180000,804234180,10620,10620,10620,10620,0
20230724,175900,804234180,10620,10620,10620,10620,0
20230724,175800,804234180,10620,10620,10620,10620,0
20230724,175700,804234180,10620,10620,10620,10620,0
20230724,175600,804234180,10620,10620,10620,10620,0
20230724,175500,804234180,10620,10620,10620,10620,0
20230724,175400,804234180,10620,10620,10620,10620,0
20230724,175300,804234180,10620,10620,10620,10620,0
20230724,175200,804234180,10620,10620,10620,10620,0
20230724,175100,804234180,10620,10620,10620,10620,0
20230724,175000,804234180,10620,10620,10620,10620,0
20230724,174900,804234180,10620,10620,10620,10620,0
20230724,174800,804234180,10620,10620,10620,10620,0
20230724,174700,804234180,10620,10620,10620,10620,0
20230724,174600,804234180,10620,10620,10620,10620,0
20230724,174500,804234180,10620,10620,10620,10620,395
20230724,174400,804234180,10620,10620,10620,10620,0
20230724,174300,804234180,10620,10620,10620,10620,0
20230724,174200,804234180,10620,10620,10620,10620,0
20230724,174100,804234180,10620,10620,10620,10620,0
20230724,174000,804234180,10620,10620,10620,10620,0
20230724,173900,804234180,10620,10620,10620,10620,0
20230724,173800,804234180,10620,10620,10620,10620,0
20230724,173700,804234180,10620,10620,10620,10620,0
20230724,173600,804234180,10620,10620,10620,10620,0
20230724,173500,804234180,10620,10620,10620,10620,0
20230724,173400,804234180,10620,10620,10620,10620,0
20230724,173300,804234180,10620,10620,10620,10620,0
20230724,173200,804234180,10620,10620,10620,10620,0
20230724,173100,804234180,10620,10620,10620,10620,0
20230724,173000,804234180,10620,10620,10620,10620,0
20230724,172900,804234180,10620,10620,10620,10620,0
20230724,172800,804234180,10620,10620,10620,10620,0
20230724,172700,804234180,10620,10620,10620,10620,0
20230724,172600,804234180,10620,10620,10620,10620,0
20230724,172500,804234180,10620,10620,10620,10620,0
20230724,172400,804234180,10620,10620,10620,10620,0
20230724,172300,804234180,10620,10620,10620,10620,0
20230724,172200,804234180,10620,10620,10620,10620,0
20230724,172100,804234180,10620,10620,10620,10620,0
20230724,172000,804234180,10620,10620,10620,10620,0
20230724,171900,804234180,10620,10620,10620,10620,0
20230724,171800,804234180,10620,10620,10620,10620,0
20230724,171700,804234180,10620,10620,10620,10620,0
20230724,171600,804234180,10620,10620,10620,10620,0
20230724,171500,804234180,10620,10620,10620,10620,395
20230724,171400,804234180,10620,10620,10620,10620,0
20230724,171300,804234180,10620,10620,10620,10620,0
20230724,171200,804234180,10620,10620,10620,10620,0
20230724,171100,804234180,10620,10620,10620,10620,0
20230724,171000,804234180,10620,10620,10620,10620,0
20230724,170900,804234180,10620,10620,10620,10620,0
20230724,170800,804234180,10620,10620,10620,10620,0
20230724,170700,804234180,10620,10620,10620,10620,0
20230724,170600,804234180,10620,10620,10620,10620,0
20230724,170500,804234180,10620,10620,10620,10620,0
20230724,170400,804234180,10620,10620,10620,10620,0
20230724,170300,804234180,10620,10620,10620,10620,0
20230724,170200,804234180,10620,10620,10620,10620,0
20230724,170100,804234180,10620,10620,10620,10620,0
20230724,170000,804234180,10620,10620,10620,10620,0
20230724,165900,804234180,10620,10620,10620,10620,0
20230724,165800,804234180,10620,10620,10620,10620,0
20230724,165700,804234180,10620,10620,10620,10620,0
20230724,165600,804234180,10620,10620,10620,10620,0
20230724,165500,804234180,10620,10620,10620,10620,0
20230724,165400,804234180,10620,10620,10620,10620,0
20230724,165300,804234180,10620,10620,10620,10620,0
20230724,165200,804234180,10620,10620,10620,10620,0
20230724,165100,804234180,10620,10620,10620,10620,0
20230724,165000,804234180,10620,10620,10620,10620,0
20230724,164900,804234180,10620,10620,10620,10620,0
20230724,164800,804234180,10620,10620,10620,10620,0
20230724,164700,804234180,10620,10620,10620,10620,0
20230724,164600,804234180,10620,10620,10620,10620,0
20230724,164500,804234180,10620,10620,10620,10620,395
20230724,164400,804234180,10620,10620,10620,10620,0
20230724,164300,804234180,10620,10620,10620,10620,0
20230724,164200,804234180,10620,10620,10620,10620,0
20230724,164100,804234180,10620,10620,10620,10620,0
20230724,164000,804234180,10620,10620,10620,10620,0
20230724,163900,804234180,10620,10620,10620,10620,0
20230724,163800,804234180,10620,10620,10620,10620,0
20230724,163700,804234180,10620,10620,10620,10620,0
20230724,163600,804234180,10620,10620,10620,10620,0
20230724,163500,804234180,10620,10620,10620,10620,0
20230724,163400,804234180,10620,10620,10620,10620,0
20230724,163300,804234180,10620,10620,10620,10620,0
20230724,163200,804234180,10620,10620,10620,10620,0
20230724,163100,804234180,10620,10620,10620,10620,0
20230724,163000,804234180,10620,10620,10620,10620,0
20230724,162900,804234180,10620,10620,10620,10620,0
20230724,162800,804234180,10620,10620,10620,10620,0
20230724,162700,804234180,10620,10620,10620,10620,0
20230724,162600,804234180,10620,10620,10620,10620,0
20230724,162500,804234180,10620,10620,10620,10620,0
20230724,162400,804234180,10620,10620,10620,10620,0
20230724,162300,804234180,10620,10620,10620,10620,0
20230724,162200,804234180,10620,10620,10620,10620,0
20230724,162100,804234180,10620,10620,10620,10620,0
20230724,162000,804234180,10620,10620,10620,10620,0
20230724,161900,804234180,10620,10620,10620,10620,0
20230724,161800,804234180,10620,10620,10620,10620,0
20230724,161700,804234180,10620,10620,10620,10620,0
20230724,161600,804234180,10620,10620,10620,10620,0
20230724,161500,804234180,10620,10620,10620,10620,395
20230724,161400,804234180,10620,10620,10620,10620,0
20230724,161300,804234180,10620,10620,10620,10620,0
20230724,161200,804234180,10620,10620,10620,10620,0
20230724,161100,804234180,10620,10620,10620,10620,0
20230724,161000,804234180,10620,10620,10620,10620,0
20230724,160900,804234180,10620,10620,10620,10620,0
20230724,160800,804234180,10620,10620,10620,10620,0
20230724,160700,804234180,10620,10620,10620,10620,0
20230724,160600,804234180,10620,10620,10620,10620,0
20230724,160500,804234180,10620,10620,10620,10620,0
20230724,160400,804234180,10620,10620,10620,10620,0
20230724,160300,804234180,10620,10620,10620,10620,0
20230724,160200,804234180,10620,10620,10620,10620,0
20230724,160100,804234180,10620,10620,10620,10620,0
20230724,160000,804234180,10620,10620,10620,10620,0
20230724,155900,804234180,10620,10620,10620,10620,0
20230724,155800,804234180,10620,10620,10620,10620,0
20230724,155700,804234180,10620,10620,10620,10620,0
20230724,155600,804234180,10620,10620,10620,10620,0
20230724,155500,804234180,10620,10620,10620,10620,0
20230724,155400,804234180,10620,10620,10620,10620,0
20230724,155300,804234180,10620,10620,10620,10620,0
20230724,155200,804234180,10620,10620,10620,10620,0
20230724,155100,804234180,10620,10620,10620,10620,0
20230724,155000,804234180,10620,10620,10620,10620,0
20230724,154900,804234180,10620,10620,10620,10620,0
20230724,154800,804234180,10620,10620,10620,10620,0
20230724,154700,804234180,10620,10620,10620,10620,0
20230724,154600,804234180,10620,10620,10620,10620,0
20230724,154500,804234180,10620,10620,10620,10620,395
20230724,154400,804234180,10620,10620,10620,10620,0
20230724,154300,804234180,10620,10620,10620,10620,0
20230724,154200,804234180,10620,10620,10620,10620,0
20230724,154100,804234180,10620,10620,10620,10620,0
20230724,154000,804234180,10620,10620,10620,10620,0
20230724,153900,804234180,10620,10620,10620,10620,0
20230724,153800,804234180,10620,10620,10620,10620,0
20230724,153700,804234180,10620,10620,10620,10620,0
20230724,153600,804234180,10620,10620,10620,10620,0
20230724,153500,804234180,10620,10620,10620,10620,0
20230724,153400,804234180,10620,10620,10620,10620,0
20230724,153300,804234180,10620,10620,10620,10620,0
20230724,153200,804234180,10620,10620,10620,10620,0
20230724,153100,804234180,10620,10620,10620,10620,0
20230724,153000,804234180,10620,10620,10620,10620,395
20230724,152900,800039280,10670,10670,10670,10670,0
20230724,152800,800039280,10670,10670,10670,10670,0
20230724,152700,800039280,10670,10670,10670,10670,0
20230724,152600,800039280,10670,10670,10670,10670,0
20230724,152500,800039280,10670,10670,10670,10670,0
20230724,152400,800039280,10670,10670,10670,10670,0
20230724,152300,800039280,10670,10670,10670,10670,0
20230724,152200,800039280,10670,10670,10670,10670,0
20230724,152100,800039280,10670,10670,10670,10670,0
20230724,152000,800039280,10670,10670,10670,10670,0
20230724,151900,800039280,10670,10620,10670,10620,201
20230724,151800,797900560,10620,10620,10620,10620,1
20230724,151700,797889940,10600,10600,10600,10600,80
20230724,151600,797041940,10600,10600,10600,10600,0
20230724,151500,797041940,10600,10600,10600,10600,0
20230724,151400,797041940,10600,10610,10610,10600,130
20230724,151300,795663930,10680,10680,10680,10680,51
20230724,151200,795119250,10680,10680,10680,10680,29
20230724,151100,794809530,10680,10680,10680,10680,11
20230724,151000,794692050,10680,10680,10680,10680,1
20230724,150900,794681370,10680,10680,10680,10680,1
20230724,150800,794670690,10580,10580,10580,10580,0
20230724,150700,794670690,10580,10580,10580,10580,0
20230724,150600,794670690,10580,10640,10640,10580,300
20230724,150500,791489610,10680,10680,10680,10680,101
20230724,150400,790410930,10680,10680,10680,10680,0
20230724,150300,790410930,10680,10680,10680,10680,22
20230724,150200,790175970,10680,10640,10680,10640,151
20230724,150100,788563960,10600,10600,10600,10600,35
20230724,150000,788192960,10630,10630,10630,10630,1
20230724,145900,788182330,10630,10650,10650,10630,2
20230724,145800,788161050,10650,10650,10650,10650,105
20230724,145700,787042800,10650,10650,10650,10650,0
20230724,145600,787042800,10650,10650,10650,10650,0
20230724,145500,787042800,10650,10650,10650,10650,0
20230724,145400,787042800,10650,10650,10650,10650,6
20230724,145300,786978900,10650,10650,10650,10650,10
20230724,145200,786872400,10650,10620,10650,10610,600
20230724,145100,780484330,10580,10580,10580,10580,10
20230724,145000,780378530,10580,10580,10580,10580,35
20230724,144900,780008230,10580,10620,10620,10580,61
20230724,144800,779362730,10620,10620,10620,10620,0
20230724,144700,779362730,10620,10620,10620,10620,0
20230724,144600,779362730,10620,10560,10620,10560,261
20230724,144500,776606510,10550,10550,10550,10550,0
20230724,144400,776606510,10550,10550,10550,10550,0
20230724,144300,776606510,10550,10550,10550,10550,0
20230724,144200,776606510,10550,10550,10550,10550,1
20230724,144100,776595960,10550,10550,10550,10550,34
20230724,144000,776237260,10550,10550,10550,10550,0
20230724,143900,776237260,10550,10580,10580,10550,400
20230724,143800,772017230,10550,10550,10550,10550,285
20230724,143700,769010480,10570,10570,10570,10570,18
20230724,143600,768820220,10580,10590,10590,10580,281
20230724,143500,765847230,10620,10620,10620,10620,3
20230724,143400,765815370,10580,10620,10620,10580,5
20230724,143300,765762430,10620,10620,10620,10620,0
20230724,143200,765762430,10620,10590,10620,10580,477
20230724,143100,760713640,10590,10590,10590,10590,12
20230724,143000,760586560,10590,10590,10590,10590,0
20230724,142900,760586560,10590,10590,10590,10590,1
20230724,142800,760575970,10590,10590,10590,10590,0
20230724,142700,760575970,10590,10600,10600,10590,723
20230724,142600,752918020,10600,10600,10600,10600,10
20230724,142500,752812020,10600,10600,10600,10600,1
20230724,142400,752801420,10600,10600,10600,10600,3
20230724,142300,752769620,10600,10600,10600,10600,3
20230724,142200,752737820,10610,10610,10610,10610,97
20230724,142100,751708650,10610,10610,10610,10610,0
20230724,142000,751708650,10610,10610,10610,10610,5
20230724,141900,751655600,10620,10600,10620,10600,249
20230724,141800,749013220,10620,10590,10620,10590,290
20230724,141700,745935060,10580,10580,10580,10580,0
20230724,141600,745935060,10580,10580,10580,10580,0
20230724,141500,745935060,10580,10580,10580,10580,953
20230724,141400,735852320,10570,10570,10570,10570,0
20230724,141300,735852320,10570,10560,10570,10560,169
20230724,141200,734066000,10550,10550,10550,10550,0
20230724,141100,734066000,10550,10550,10550,10550,11
20230724,141000,733949950,10560,10560,10560,10560,1
20230724,140900,733939390,10550,10550,10550,10550,0
20230724,140800,733939390,10550,10550,10550,10550,0
20230724,140700,733939390,10550,10540,10550,10540,7
20230724,140600,733865580,10540,10540,10540,10540,0
20230724,140500,733865580,10540,10540,10540,10540,0
20230724,140400,733865580,10540,10520,10550,10520,11
20230724,140300,733749680,10500,10500,10500,10500,0
20230724,140200,733749680,10500,10520,10520,10500,16
20230724,140100,733581650,10500,10510,10510,10500,526
20230724,140000,728058200,10510,10510,10510,10510,72
20230724,135900,727301480,10510,10510,10510,10510,0
20230724,135800,727301480,10510,10520,10520,10510,729
20230724,135700,719633120,10520,10500,10520,10500,251
20230724,135600,716994040,10500,10500,10500,10500,0
20230724,135500,716994040,10500,10500,10510,10500,280
20230724,135400,714052990,10500,10500,10500,10500,72
20230724,135300,713296990,10510,10510,10510,10510,0
20230724,135200,713296990,10510,10520,10520,10510,45
20230724,135100,712824030,10520,10520,10520,10510,277
20230724,135000,709910700,10520,10520,10520,10520,1
20230724,134900,709900180,10510,10510,10510,10510,70
20230724,134800,709164480,10520,10520,10520,10520,382
20230724,134700,705145840,10520,10520,10520,10520,182
20230724,134600,703231200,10530,10520,10530,10520,13
20230724,134500,703094420,10510,10510,10510,10510,70
20230724,134400,702358720,10510,10510,10510,10510,70
20230724,134300,701623020,10500,10500,10500,10500,0
20230724,134200,701623020,10500,10500,10500,10500,70
20230724,134100,700888020,10530,10510,10530,10500,469
20230724,134000,695959450,10520,10520,10520,10520,307
20230724,133900,692729810,10530,10540,10540,10530,477
20230724,133800,687706980,10530,10540,10540,10530,171
20230724,133700,685905650,10540,10540,10540,10540,0
20230724,133600,685905650,10540,10550,10550,10540,75
20230724,133500,685115100,10540,10540,10540,10540,71
20230724,133400,684366760,10540,10550,10550,10540,21
20230724,133300,684145310,10550,10540,10550,10540,1018
20230724,133200,673410040,10540,10550,10550,10540,154
20230724,133100,671786090,10550,10540,10550,10540,78
20230724,133000,670963880,10550,10540,10550,10540,44
20230724,132900,670499740,10540,10550,10550,10540,55
20230724,132800,669919520,10580,10550,10580,10550,71
20230724,132700,669170440,10580,10580,10580,10580,19
20230724,132600,668969420,10550,10550,10550,10550,118
20230724,132500,667724520,10550,10550,10550,10550,1
20230724,132400,667713970,10530,10550,10550,10530,51
20230724,132300,667176910,10550,10550,10550,10540,141
20230724,132200,665689860,10540,10540,10540,10540,0
20230724,132100,665689860,10540,10540,10540,10540,124
20230724,132000,664382900,10540,10540,10540,10540,0
20230724,131900,664382900,10540,10540,10540,10540,0
20230724,131800,664382900,10540,10540,10540,10540,5
20230724,131700,664330200,10550,10550,10550,10550,5
20230724,131600,664277450,10520,10520,10520,10520,0
20230724,131500,664277450,10520,10530,10530,10520,200
20230724,131400,662172260,10530,10530,10530,10530,50
20230724,131300,661645760,10530,10530,10530,10530,30
20230724,131200,661329860,10530,10550,10550,10530,62
20230724,131100,660676930,10560,10560,10560,10560,20
20230724,131000,660465730,10560,10550,10560,10550,69
20230724,130900,659737680,10540,10540,10540,10540,10
20230724,130800,659632280,10530,10570,10570,10530,92
20230724,130700,658661520,10530,10530,10530,10530,0
20230724,130600,658661520,10530,10530,10530,10530,0
20230724,130500,658661520,10530,10530,10530,10530,50
20230724,130400,658135020,10560,10560,10560,10560,0
20230724,130300,658135020,10560,10560,10560,10560,20
20230724,130200,657923820,10510,10510,10510,10510,7
20230724,130100,657850250,10500,10500,10500,10500,49
20230724,130000,657335750,10500,10510,10510,10500,196
20230724,125900,655276670,10500,10510,10510,10500,2102
20230724,125800,633196200,10560,10540,10560,10510,2220
20230724,125700,609849900,10530,10540,10540,10530,60
20230724,125600,609217940,10540,10540,10540,10540,52
20230724,125500,608669860,10540,10540,10540,10540,20
20230724,125400,608459060,10540,10540,10540,10540,0
20230724,125300,608459060,10540,10540,10540,10540,0
20230724,125200,608459060,10540,10540,10540,10540,58
20230724,125100,607847740,10550,10550,10550,10550,4
20230724,125000,607805540,10550,10590,10590,10550,510
20230724,124900,602424640,10590,10590,10590,10590,0
20230724,124800,602424640,10590,10590,10590,10590,0
20230724,124700,602424640,10590,10590,10590,10590,32
20230724,124600,602085760,10600,10600,10600,10600,0
20230724,124500,602085760,10600,10600,10600,10600,0
20230724,124400,602085760,10600,10600,10600,10600,7
20230724,124300,602011560,10590,10590,10590,10590,49
20230724,124200,601492650,10590,10590,10590,10590,0
20230724,124100,601492650,10590,10590,10590,10590,0
20230724,124000,601492650,10590,10560,10590,10560,78
20230724,123900,600666750,10520,10520,10520,10520,0
20230724,123800,600666750,10520,10560,10560,10520,1770
20230724,123700,582008180,10550,10550,10550,10550,0
20230724,123600,582008180,10550,10550,10550,10550,0
20230724,123500,582008180,10550,10550,10550,10550,0
20230724,123400,582008180,10550,10550,10600,10540,1260
20230724,123300,568717350,10550,10610,10610,10550,1001
20230724,123200,558147180,10590,10590,10590,10590,0
20230724,123100,558147180,10590,10590,10590,10590,438
20230724,123000,553508760,10590,10590,10590,10590,53
20230724,122900,552947490,10630,10630,10630,10630,0
20230724,122800,552947490,10630,10630,10630,10630,3
20230724,122700,552915600,10630,10630,10630,10630,0
20230724,122600,552915600,10630,10600,10630,10600,50
20230724,122500,552384700,10590,10600,10600,10590,361
20230724,122400,548561420,10630,10610,10630,10610,15
20230724,122300,548402170,10610,10610,10610,10610,10
20230724,122200,548296070,10610,10610,10610,10610,0
20230724,122100,548296070,10610,10610,10610,10610,33
20230724,122000,547945940,10610,10620,10620,10610,527
20230724,121900,542354260,10620,10620,10620,10620,25
20230724,121800,542088760,10650,10650,10650,10650,0
20230724,121700,542088760,10650,10650,10650,10650,1
20230724,121600,542078110,10650,10650,10650,10650,15
20230724,121500,541918360,10670,10670,10670,10670,4
20230724,121400,541875680,10680,10680,10680,10680,0
20230724,121300,541875680,10680,10680,10680,10680,0
20230724,121200,541875680,10680,10630,10680,10630,55
20230724,121100,541290930,10680,10680,10680,10680,50
20230724,121000,540756930,10650,10640,10650,10640,175
20230724,120900,538894730,10630,10640,10640,10630,46
20230724,120800,538405300,10630,10630,10630,10630,0
20230724,120700,538405300,10630,10630,10630,10630,49
20230724,120600,537884430,10610,10610,10610,10610,100
20230724,120500,536823430,10610,10610,10610,10610,0
20230724,120400,536823430,10610,10610,10610,10610,0
20230724,120300,536823430,10610,10610,10610,10610,53
20230724,120200,536261100,10610,10610,10610,10610,8
20230724,120100,536176220,10610,10610,10610,10610,1
20230724,120000,536165610,10600,10600,10600,10600,19
20230724,115900,535964210,10570,10570,10570,10570,0
20230724,115800,535964210,10570,10570,10610,10570,84
20230724,115700,535076250,10560,10560,10560,10560,229
20230724,115600,532658010,10550,10550,10550,10550,0
20230724,115500,532658010,10550,10560,10560,10550,370
20230724,115400,528753190,10560,10560,10560,10560,53
20230724,115300,528193510,10580,10580,10580,10580,145
20230724,115200,526659410,10580,10580,10580,10580,0
20230724,115100,526659410,10580,10580,10580,10580,25
20230724,115000,526394910,10580,10580,10590,10580,63
20230724,114900,525728260,10590,10590,10590,10590,26
20230724,114800,525452920,10590,10590,10590,10590,0
20230724,114700,525452920,10590,10590,10590,10590,4
20230724,114600,525410560,10600,10600,10600,10600,64
20230724,114500,524732160,10610,10610,10610,10610,49
20230724,114400,524212270,10610,10610,10680,10610,5
20230724,114300,524159010,10610,10610,10610,10610,6
20230724,114200,524095350,10610,10620,10620,10610,155
20230724,114100,522450700,10610,10610,10610,10610,57
20230724,114000,521845930,10680,10680,10680,10680,0
20230724,113900,521845930,10680,10680,10680,10680,11
20230724,113800,521728450,10680,10670,10680,10670,56
20230724,113700,521130430,10620,10620,10620,10620,0
20230724,113600,521130430,10620,10620,10620,10620,95
20230724,113500,520121530,10670,10660,10670,10660,204
20230724,113400,517946530,10650,10610,10650,10610,890
20230724,113300,508492580,10610,10610,10610,10610,90
20230724,113200,507537680,10610,10550,10610,10550,32
20230724,113100,507199480,10550,10550,10550,10550,78
20230724,113000,506376580,10550,10550,10550,10550,48
20230724,112900,505870180,10580,10580,10580,10580,243
20230724,112800,503299240,10580,10610,10610,10580,598
20230724,112700,496972370,10580,10610,10610,10580,107
20230724,112600,495840260,10610,10590,10610,10580,931
20230724,112500,485975040,10610,10580,10610,10580,1157
20230724,112400,473709840,10590,10580,10590,10580,102
20230724,112300,472630580,10580,10580,10580,10510,435
20230724,112200,468047960,10580,10590,10590,10580,103
20230724,112100,466958190,10590,10590,10590,10590,130
20230724,112000,465581490,10580,10540,10580,10500,1707
20230724,111900,447624070,10530,10530,10530,10530,72
20230724,111800,446865910,10520,10520,10520,10520,47
20230724,111700,446371470,10500,10570,10580,10500,3578
20230724,111600,408745260,10570,10580,10580,10570,56
20230724,111500,408153240,10570,10580,10580,10570,174
20230724,111400,406312790,10590,10590,10590,10590,50
20230724,111300,405783290,10600,10580,10600,10580,1130
20230724,111200,393806210,10580,10600,10600,10580,751
20230724,111100,385852660,10590,10590,10590,10590,66
20230724,111000,385153720,10600,10610,10610,10600,531
20230724,110900,379521340,10620,10630,10630,10620,1295
20230724,110800,365767910,10640,10640,10640,10630,315
20230724,110700,362418560,10640,10630,10640,10630,51
20230724,110600,361875940,10620,10620,10630,10620,462
20230724,110500,356968480,10620,10640,10650,10620,895
20230724,110400,347448300,10640,10630,10640,10630,72
20230724,110300,346682710,10630,10640,10640,10630,25
20230724,110200,346416730,10650,10660,10660,10650,73
20230724,110100,345638760,10660,10670,10670,10660,257
20230724,110000,342896790,10680,10700,10700,10680,374
20230724,105900,338899940,10700,10720,10720,10700,49
20230724,105800,338375620,10720,10700,10720,10700,67
20230724,105700,337658660,10710,10710,10710,10710,544
20230724,105600,331832420,10700,10700,10700,10700,45
20230724,105500,331350920,10700,10700,10700,10700,93
20230724,105400,330355820,10700,10700,10700,10700,996
20230724,105300,319698620,10700,10740,10740,10700,956
20230724,105200,309457110,10750,10750,10750,10750,212
20230724,105100,307178110,10760,10770,10770,10760,352
20230724,105000,303390560,10770,10770,10770,10770,320
20230724,104900,299944160,10780,10770,10780,10770,49
20230724,104800,299416420,10770,10770,10770,10770,192
20230724,104700,297348580,10780,10790,10790,10780,114
20230724,104600,296119590,10790,10790,10790,10790,43
20230724,104500,295655620,10800,10810,10810,10800,22
20230724,104400,295417880,10810,10810,10810,10810,47
20230724,104300,294909810,10810,10810,10810,10810,43
20230724,104200,294444980,10810,10810,10810,10810,2
20230724,104100,294423360,10820,10820,10820,10820,0
20230724,104000,294423360,10820,10820,10820,10820,56
20230724,103900,293817440,10820,10820,10820,10820,0
20230724,103800,293817440,10820,10830,10830,10820,84
20230724,103700,292907830,10830,10830,10830,10830,1
20230724,103600,292897000,10830,10840,10840,10830,247
20230724,103500,290221980,10830,10830,10830,10830,300
20230724,103400,286972980,10830,10830,10830,10830,0
20230724,103300,286972980,10830,10830,10830,10830,1
20230724,103200,286962150,10830,10820,10830,10820,2
20230724,103100,286940500,10780,10780,10780,10780,25
20230724,103000,286671000,10780,10780,10780,10780,2
20230724,102900,286649440,10850,10840,10850,10840,82
20230724,102800,285759850,10760,10780,10780,10760,200
20230724,102700,283606990,10780,10780,10780,10780,0
20230724,102600,283606990,10780,10800,10800,10770,156
20230724,102500,281925960,10800,10800,10800,10800,0
20230724,102400,281925960,10800,10800,10800,10800,110
20230724,102300,280737960,10800,10850,10850,10800,1640
20230724,102200,263007910,10860,10860,10860,10860,0
20230724,102100,263007910,10860,10860,10860,10860,0
20230724,102000,263007910,10860,10860,10860,10860,1
20230724,101900,262997050,10850,10850,10850,10850,0
20230724,101800,262997050,10850,10850,10850,10850,1
20230724,101700,262986200,10850,10850,10850,10850,2
20230724,101600,262964500,10840,10830,10840,10830,12
20230724,101500,262834520,10810,10810,10810,10810,20
20230724,101400,262618320,10810,10810,10810,10810,0
20230724,101300,262618320,10810,10860,10860,10810,375
20230724,101200,258561820,10860,10830,10860,10820,2274
20230724,101100,233908130,10860,10860,10860,10860,0
20230724,101000,233908130,10860,10840,10860,10840,122
20230724,100900,232584380,10840,10850,10850,10840,439
20230724,100800,227825580,10850,10860,10860,10850,15
20230724,100700,227662820,10850,10860,10860,10850,1004
20230724,100600,216762150,10870,10870,10870,10870,82
20230724,100500,215870810,10880,10880,10880,10880,1
20230724,100400,215859930,10860,10860,10860,10860,0
20230724,100300,215859930,10860,10860,10860,10860,98
20230724,100200,214795650,10860,10860,10860,10860,123
20230724,100100,213459870,10860,10860,10860,10860,1
20230724,100000,213449010,10860,10860,10860,10860,1009
20230724,095900,202491270,10860,10860,10860,10860,25
20230724,095800,202219770,10860,10860,10860,10860,831
20230724,095700,193195110,10860,10860,10860,10860,0
20230724,095600,193195110,10860,10860,10860,10860,0
20230724,095500,193195110,10860,10860,10860,10860,1
20230724,095400,193184250,10870,10880,10880,10870,301
20230724,095300,189912350,10890,10890,10890,10890,2
20230724,095200,189890570,10900,10900,10900,10900,0
20230724,095100,189890570,10900,10900,10900,10900,0
20230724,095000,189890570,10900,10900,10900,10900,10
20230724,094900,189781570,10900,10900,10900,10900,0
20230724,094800,189781570,10900,10890,10900,10890,11
20230724,094700,189661760,10890,10890,10890,10890,0
20230724,094600,189661760,10890,10890,10890,10890,1
20230724,094500,189650870,10890,10890,10900,10890,22
20230724,094400,189411140,10900,10880,10900,10870,19
20230724,094300,189204430,10910,10900,10910,10900,5
20230724,094200,189149920,10890,10860,10890,10860,184
20230724,094100,187146220,10850,10850,10850,10850,95
20230724,094000,186115470,10850,10850,10850,10850,3
20230724,093900,186082920,10860,10850,10860,10850,558
20230724,093800,180026040,10850,10860,10860,10850,199
20230724,093700,177865080,10850,10850,10850,10850,0
20230724,093600,177865080,10850,10850,10850,10850,95
20230724,093500,176834330,10860,10860,10860,10860,1
20230724,093400,176823470,10860,10870,10870,10850,297
20230724,093300,173598650,10880,10880,10880,10880,1
20230724,093200,173587770,10890,10860,10890,10860,470
20230724,093100,168473260,10870,10870,10870,10870,0
20230724,093000,168473260,10870,10850,10870,10850,134
20230724,092900,167019320,10870,10870,10870,10870,2
20230724,092800,166997580,10850,10840,10850,10840,248
20230724,092700,164307840,10880,10880,10880,10880,5
20230724,092600,164253440,10880,10890,10890,10880,384
20230724,092500,160071710,10890,10890,10890,10830,1095
20230724,092400,148159160,10900,10900,10900,10900,2
20230724,092300,148137360,10830,10890,10890,10830,120
20230724,092200,146836410,10890,10870,10890,10870,1591
20230724,092100,129539130,10870,10830,10870,10830,2232
20230724,092000,105343580,10820,10830,10830,10810,300
20230724,091900,102098690,10820,10850,10850,10820,983
20230724,091800,91453450,10840,10840,10840,10840,88
20230724,091700,90499530,10870,10870,10870,10840,687
20230724,091600,83046110,10880,10860,10880,10860,20
20230724,091500,82828820,10850,10850,10850,10850,305
20230724,091400,79519570,10850,10860,10860,10850,269
20230724,091300,76600390,10890,10880,10890,10880,117
20230724,091200,75326270,10880,10890,10890,10880,2
20230724,091100,75304500,10890,10900,10900,10850,204
20230724,091000,73085360,10900,10900,10940,10900,17
20230724,090900,72899990,10890,10890,10890,10890,17
20230724,090800,72714860,10900,11000,11000,10900,6
20230724,090700,72649160,11010,10900,11010,10840,267
20230724,090600,69736030,10920,10830,10930,10820,382
20230724,090500,65574350,10900,10900,10900,10830,1125
20230724,090400,53339490,10900,10900,10900,10900,0
20230724,090300,53339490,10900,10910,10910,10850,434
20230724,090200,48623860,10900,10880,10920,10850,1371
20230724,090100,33711290,10970,10980,10990,10970,6
20230724,090000,33645390,10860,10940,10980,10860,3077