KissMeData/220180/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201300,621786885,3300,3300,3300,3300,2107
20230724,201200,621786885,3300,3300,3300,3300,0
20230724,201100,621786885,3300,3300,3300,3300,0
20230724,201000,621786885,3300,3300,3300,3300,0
20230724,200900,621786885,3300,3300,3300,3300,0
20230724,200800,621786885,3300,3300,3300,3300,0
20230724,200700,621786885,3300,3300,3300,3300,0
20230724,200600,621786885,3300,3300,3300,3300,0
20230724,200500,621786885,3300,3300,3300,3300,0
20230724,200400,621786885,3300,3300,3300,3300,0
20230724,200300,621786885,3300,3300,3300,3300,0
20230724,200200,621786885,3300,3300,3300,3300,0
20230724,200100,621786885,3300,3300,3300,3300,0
20230724,200000,621786885,3300,3300,3300,3300,0
20230724,195900,621786885,3300,3300,3300,3300,0
20230724,195800,621786885,3300,3300,3300,3300,0
20230724,195700,621786885,3300,3300,3300,3300,0
20230724,195600,621786885,3300,3300,3300,3300,0
20230724,195500,621786885,3300,3300,3300,3300,0
20230724,195400,621786885,3300,3300,3300,3300,0
20230724,195300,621786885,3300,3300,3300,3300,0
20230724,195200,621786885,3300,3300,3300,3300,0
20230724,195100,621786885,3300,3300,3300,3300,0
20230724,195000,621786885,3300,3300,3300,3300,0
20230724,194900,621786885,3300,3300,3300,3300,0
20230724,194800,621786885,3300,3300,3300,3300,0
20230724,194700,621786885,3300,3300,3300,3300,0
20230724,194600,621786885,3300,3300,3300,3300,0
20230724,194500,621786885,3300,3300,3300,3300,0
20230724,194400,621786885,3300,3300,3300,3300,0
20230724,194300,621786885,3300,3300,3300,3300,2107
20230724,194200,621786885,3300,3300,3300,3300,0
20230724,194100,621786885,3300,3300,3300,3300,0
20230724,194000,621786885,3300,3300,3300,3300,0
20230724,193900,621786885,3300,3300,3300,3300,0
20230724,193800,621786885,3300,3300,3300,3300,0
20230724,193700,621786885,3300,3300,3300,3300,0
20230724,193600,621786885,3300,3300,3300,3300,0
20230724,193500,621786885,3300,3300,3300,3300,0
20230724,193400,621786885,3300,3300,3300,3300,0
20230724,193300,621786885,3300,3300,3300,3300,0
20230724,193200,621786885,3300,3300,3300,3300,0
20230724,193100,621786885,3300,3300,3300,3300,0
20230724,193000,621786885,3300,3300,3300,3300,0
20230724,192900,621786885,3300,3300,3300,3300,0
20230724,192800,621786885,3300,3300,3300,3300,0
20230724,192700,621786885,3300,3300,3300,3300,0
20230724,192600,621786885,3300,3300,3300,3300,0
20230724,192500,621786885,3300,3300,3300,3300,0
20230724,192400,621786885,3300,3300,3300,3300,0
20230724,192300,621786885,3300,3300,3300,3300,0
20230724,192200,621786885,3300,3300,3300,3300,0
20230724,192100,621786885,3300,3300,3300,3300,0
20230724,192000,621786885,3300,3300,3300,3300,0
20230724,191900,621786885,3300,3300,3300,3300,0
20230724,191800,621786885,3300,3300,3300,3300,0
20230724,191700,621786885,3300,3300,3300,3300,0
20230724,191600,621786885,3300,3300,3300,3300,0
20230724,191500,621786885,3300,3300,3300,3300,0
20230724,191400,621786885,3300,3300,3300,3300,0
20230724,191300,621786885,3300,3300,3300,3300,2107
20230724,191200,621786885,3300,3300,3300,3300,0
20230724,191100,621786885,3300,3300,3300,3300,0
20230724,191000,621786885,3300,3300,3300,3300,0
20230724,190900,621786885,3300,3300,3300,3300,0
20230724,190800,621786885,3300,3300,3300,3300,0
20230724,190700,621786885,3300,3300,3300,3300,0
20230724,190600,621786885,3300,3300,3300,3300,0
20230724,190500,621786885,3300,3300,3300,3300,0
20230724,190400,621786885,3300,3300,3300,3300,0
20230724,190300,621786885,3300,3300,3300,3300,0
20230724,190200,621786885,3300,3300,3300,3300,0
20230724,190100,621786885,3300,3300,3300,3300,0
20230724,190000,621786885,3300,3300,3300,3300,0
20230724,185900,621786885,3300,3300,3300,3300,0
20230724,185800,621786885,3300,3300,3300,3300,0
20230724,185700,621786885,3300,3300,3300,3300,0
20230724,185600,621786885,3300,3300,3300,3300,0
20230724,185500,621786885,3300,3300,3300,3300,0
20230724,185400,621786885,3300,3300,3300,3300,0
20230724,185300,621786885,3300,3300,3300,3300,0
20230724,185200,621786885,3300,3300,3300,3300,0
20230724,185100,621786885,3300,3300,3300,3300,0
20230724,185000,621786885,3300,3300,3300,3300,0
20230724,184900,621786885,3300,3300,3300,3300,0
20230724,184800,621786885,3300,3300,3300,3300,0
20230724,184700,621786885,3300,3300,3300,3300,0
20230724,184600,621786885,3300,3300,3300,3300,0
20230724,184500,621786885,3300,3300,3300,3300,0
20230724,184400,621786885,3300,3300,3300,3300,0
20230724,184300,621786885,3300,3300,3300,3300,2107
20230724,184200,621786885,3300,3300,3300,3300,0
20230724,184100,621786885,3300,3300,3300,3300,0
20230724,184000,621786885,3300,3300,3300,3300,0
20230724,183900,621786885,3300,3300,3300,3300,0
20230724,183800,621786885,3300,3300,3300,3300,0
20230724,183700,621786885,3300,3300,3300,3300,0
20230724,183600,621786885,3300,3300,3300,3300,0
20230724,183500,621786885,3300,3300,3300,3300,0
20230724,183400,621786885,3300,3300,3300,3300,0
20230724,183300,621786885,3300,3300,3300,3300,0
20230724,183200,621786885,3300,3300,3300,3300,0
20230724,183100,621786885,3300,3300,3300,3300,0
20230724,183000,621786885,3300,3300,3300,3300,0
20230724,182900,621786885,3300,3300,3300,3300,0
20230724,182800,621786885,3300,3300,3300,3300,0
20230724,182700,621786885,3300,3300,3300,3300,0
20230724,182600,621786885,3300,3300,3300,3300,0
20230724,182500,621786885,3300,3300,3300,3300,0
20230724,182400,621786885,3300,3300,3300,3300,0
20230724,182300,621786885,3300,3300,3300,3300,0
20230724,182200,621786885,3300,3300,3300,3300,0
20230724,182100,621786885,3300,3300,3300,3300,0
20230724,182000,621786885,3300,3300,3300,3300,0
20230724,181900,621786885,3300,3300,3300,3300,0
20230724,181800,621786885,3300,3300,3300,3300,0
20230724,181700,621786885,3300,3300,3300,3300,0
20230724,181600,621786885,3300,3300,3300,3300,0
20230724,181500,621786885,3300,3300,3300,3300,0
20230724,181400,621786885,3300,3300,3300,3300,0
20230724,181300,621786885,3300,3300,3300,3300,2107
20230724,181200,621786885,3300,3300,3300,3300,0
20230724,181100,621786885,3300,3300,3300,3300,0
20230724,181000,621786885,3300,3300,3300,3300,0
20230724,180900,621786885,3300,3300,3300,3300,0
20230724,180800,621786885,3300,3300,3300,3300,0
20230724,180700,621786885,3300,3300,3300,3300,0
20230724,180600,621786885,3300,3300,3300,3300,0
20230724,180500,621786885,3300,3300,3300,3300,0
20230724,180400,621786885,3300,3300,3300,3300,0
20230724,180300,621786885,3300,3300,3300,3300,0
20230724,180200,621786885,3300,3300,3300,3300,0
20230724,180100,621786885,3300,3300,3300,3300,0
20230724,180000,621786885,3300,3300,3300,3300,0
20230724,175900,621786885,3300,3300,3300,3300,0
20230724,175800,621786885,3300,3300,3300,3300,0
20230724,175700,621786885,3300,3300,3300,3300,0
20230724,175600,621786885,3300,3300,3300,3300,0
20230724,175500,621786885,3300,3300,3300,3300,0
20230724,175400,621786885,3300,3300,3300,3300,0
20230724,175300,621786885,3300,3300,3300,3300,0
20230724,175200,621786885,3300,3300,3300,3300,0
20230724,175100,621786885,3300,3300,3300,3300,0
20230724,175000,621786885,3300,3300,3300,3300,0
20230724,174900,621786885,3300,3300,3300,3300,0
20230724,174800,621786885,3300,3300,3300,3300,0
20230724,174700,621786885,3300,3300,3300,3300,0
20230724,174600,621786885,3300,3300,3300,3300,0
20230724,174500,621786885,3300,3300,3300,3300,0
20230724,174400,621786885,3300,3300,3300,3300,0
20230724,174300,621786885,3300,3300,3300,3300,2107
20230724,174200,621786885,3300,3300,3300,3300,0
20230724,174100,621786885,3300,3300,3300,3300,0
20230724,174000,621786885,3300,3300,3300,3300,0
20230724,173900,621786885,3300,3300,3300,3300,0
20230724,173800,621786885,3300,3300,3300,3300,0
20230724,173700,621786885,3300,3300,3300,3300,0
20230724,173600,621786885,3300,3300,3300,3300,0
20230724,173500,621786885,3300,3300,3300,3300,0
20230724,173400,621786885,3300,3300,3300,3300,0
20230724,173300,621786885,3300,3300,3300,3300,0
20230724,173200,621786885,3300,3300,3300,3300,0
20230724,173100,621786885,3300,3300,3300,3300,0
20230724,173000,621786885,3300,3300,3300,3300,0
20230724,172900,621786885,3300,3300,3300,3300,0
20230724,172800,621786885,3300,3300,3300,3300,0
20230724,172700,621786885,3300,3300,3300,3300,0
20230724,172600,621786885,3300,3300,3300,3300,0
20230724,172500,621786885,3300,3300,3300,3300,0
20230724,172400,621786885,3300,3300,3300,3300,0
20230724,172300,621786885,3300,3300,3300,3300,0
20230724,172200,621786885,3300,3300,3300,3300,0
20230724,172100,621786885,3300,3300,3300,3300,0
20230724,172000,621786885,3300,3300,3300,3300,0
20230724,171900,621786885,3300,3300,3300,3300,0
20230724,171800,621786885,3300,3300,3300,3300,0
20230724,171700,621786885,3300,3300,3300,3300,0
20230724,171600,621786885,3300,3300,3300,3300,0
20230724,171500,621786885,3300,3300,3300,3300,0
20230724,171400,621786885,3300,3300,3300,3300,0
20230724,171300,621786885,3300,3300,3300,3300,2107
20230724,171200,621786885,3300,3300,3300,3300,0
20230724,171100,621786885,3300,3300,3300,3300,0
20230724,171000,621786885,3300,3300,3300,3300,0
20230724,170900,621786885,3300,3300,3300,3300,0
20230724,170800,621786885,3300,3300,3300,3300,0
20230724,170700,621786885,3300,3300,3300,3300,0
20230724,170600,621786885,3300,3300,3300,3300,0
20230724,170500,621786885,3300,3300,3300,3300,0
20230724,170400,621786885,3300,3300,3300,3300,0
20230724,170300,621786885,3300,3300,3300,3300,0
20230724,170200,621786885,3300,3300,3300,3300,0
20230724,170100,621786885,3300,3300,3300,3300,0
20230724,170000,621786885,3300,3300,3300,3300,0
20230724,165900,621786885,3300,3300,3300,3300,0
20230724,165800,621786885,3300,3300,3300,3300,0
20230724,165700,621786885,3300,3300,3300,3300,0
20230724,165600,621786885,3300,3300,3300,3300,0
20230724,165500,621786885,3300,3300,3300,3300,0
20230724,165400,621786885,3300,3300,3300,3300,0
20230724,165300,621786885,3300,3300,3300,3300,0
20230724,165200,621786885,3300,3300,3300,3300,0
20230724,165100,621786885,3300,3300,3300,3300,0
20230724,165000,621786885,3300,3300,3300,3300,0
20230724,164900,621786885,3300,3300,3300,3300,0
20230724,164800,621786885,3300,3300,3300,3300,0
20230724,164700,621786885,3300,3300,3300,3300,0
20230724,164600,621786885,3300,3300,3300,3300,0
20230724,164500,621786885,3300,3300,3300,3300,0
20230724,164400,621786885,3300,3300,3300,3300,0
20230724,164300,621786885,3300,3300,3300,3300,2107
20230724,164200,621786885,3300,3300,3300,3300,0
20230724,164100,621786885,3300,3300,3300,3300,0
20230724,164000,621786885,3300,3300,3300,3300,0
20230724,163900,621786885,3300,3300,3300,3300,0
20230724,163800,621786885,3300,3300,3300,3300,0
20230724,163700,621786885,3300,3300,3300,3300,0
20230724,163600,621786885,3300,3300,3300,3300,0
20230724,163500,621786885,3300,3300,3300,3300,0
20230724,163400,621786885,3300,3300,3300,3300,0
20230724,163300,621786885,3300,3300,3300,3300,0
20230724,163200,621786885,3300,3300,3300,3300,0
20230724,163100,621786885,3300,3300,3300,3300,0
20230724,163000,621786885,3300,3300,3300,3300,0
20230724,162900,621786885,3300,3300,3300,3300,0
20230724,162800,621786885,3300,3300,3300,3300,0
20230724,162700,621786885,3300,3300,3300,3300,0
20230724,162600,621786885,3300,3300,3300,3300,0
20230724,162500,621786885,3300,3300,3300,3300,0
20230724,162400,621786885,3300,3300,3300,3300,0
20230724,162300,621786885,3300,3300,3300,3300,0
20230724,162200,621786885,3300,3300,3300,3300,0
20230724,162100,621786885,3300,3300,3300,3300,0
20230724,162000,621786885,3300,3300,3300,3300,0
20230724,161900,621786885,3300,3300,3300,3300,0
20230724,161800,621786885,3300,3300,3300,3300,0
20230724,161700,621786885,3300,3300,3300,3300,0
20230724,161600,621786885,3300,3300,3300,3300,0
20230724,161500,621786885,3300,3300,3300,3300,0
20230724,161400,621786885,3300,3300,3300,3300,0
20230724,161300,621786885,3300,3300,3300,3300,2107
20230724,161200,621786885,3300,3300,3300,3300,0
20230724,161100,621786885,3300,3300,3300,3300,0
20230724,161000,621786885,3300,3300,3300,3300,0
20230724,160900,621786885,3300,3300,3300,3300,0
20230724,160800,621786885,3300,3300,3300,3300,0
20230724,160700,621786885,3300,3300,3300,3300,0
20230724,160600,621786885,3300,3300,3300,3300,0
20230724,160500,621786885,3300,3300,3300,3300,0
20230724,160400,621786885,3300,3300,3300,3300,0
20230724,160300,621786885,3300,3300,3300,3300,0
20230724,160200,621786885,3300,3300,3300,3300,0
20230724,160100,621786885,3300,3300,3300,3300,0
20230724,160000,621786885,3300,3300,3300,3300,0
20230724,155900,621786885,3300,3300,3300,3300,0
20230724,155800,621786885,3300,3300,3300,3300,0
20230724,155700,621786885,3300,3300,3300,3300,0
20230724,155600,621786885,3300,3300,3300,3300,0
20230724,155500,621786885,3300,3300,3300,3300,0
20230724,155400,621786885,3300,3300,3300,3300,0
20230724,155300,621786885,3300,3300,3300,3300,0
20230724,155200,621786885,3300,3300,3300,3300,0
20230724,155100,621786885,3300,3300,3300,3300,0
20230724,155000,621786885,3300,3300,3300,3300,0
20230724,154900,621786885,3300,3300,3300,3300,0
20230724,154800,621786885,3300,3300,3300,3300,0
20230724,154700,621786885,3300,3300,3300,3300,0
20230724,154600,621786885,3300,3300,3300,3300,0
20230724,154500,621786885,3300,3300,3300,3300,0
20230724,154400,621786885,3300,3300,3300,3300,0
20230724,154300,621786885,3300,3300,3300,3300,2107
20230724,154200,621786885,3300,3300,3300,3300,0
20230724,154100,621786885,3300,3300,3300,3300,0
20230724,154000,621786885,3300,3300,3300,3300,0
20230724,153900,621786885,3300,3300,3300,3300,0
20230724,153800,621786885,3300,3300,3300,3300,0
20230724,153700,621786885,3300,3300,3300,3300,0
20230724,153600,621786885,3300,3300,3300,3300,0
20230724,153500,621786885,3300,3300,3300,3300,0
20230724,153400,621786885,3300,3300,3300,3300,0
20230724,153300,621786885,3300,3300,3300,3300,0
20230724,153200,621786885,3300,3300,3300,3300,0
20230724,153100,621786885,3300,3300,3300,3300,0
20230724,153000,621786885,3300,3300,3300,3300,2107
20230724,152900,614833785,3285,3285,3285,3285,0
20230724,152800,614833785,3285,3285,3285,3285,0
20230724,152700,614833785,3285,3285,3285,3285,0
20230724,152600,614833785,3285,3285,3285,3285,0
20230724,152500,614833785,3285,3285,3285,3285,0
20230724,152400,614833785,3285,3285,3285,3285,0
20230724,152300,614833785,3285,3285,3285,3285,0
20230724,152200,614833785,3285,3285,3285,3285,0
20230724,152100,614833785,3285,3285,3285,3285,0
20230724,152000,614833785,3285,3285,3285,3285,0
20230724,151900,614833785,3285,3285,3285,3270,6104
20230724,151800,594871395,3285,3270,3285,3270,4563
20230724,151700,579950370,3270,3280,3285,3270,589
20230724,151600,578024310,3285,3285,3285,3285,1
20230724,151500,578021025,3280,3280,3290,3280,503
20230724,151400,576371170,3270,3300,3300,3270,675
20230724,151300,574156915,3300,3300,3300,3300,0
20230724,151200,574156915,3300,3290,3300,3290,665
20230724,151100,571968805,3295,3285,3295,3285,78
20230724,151000,571712255,3285,3285,3285,3285,119
20230724,150900,571321340,3285,3275,3285,3270,373
20230724,150800,570101215,3285,3270,3285,3270,2275
20230724,150700,562661110,3270,3270,3270,3270,1
20230724,150600,562657840,3255,3270,3270,3255,1002
20230724,150500,559393800,3255,3260,3270,3255,1017
20230724,150400,556078375,3265,3260,3265,3260,99
20230724,150300,555755630,3260,3260,3260,3260,0
20230724,150200,555755630,3260,3255,3270,3255,4
20230724,150100,555742585,3270,3270,3270,3270,1
20230724,150000,555739315,3265,3265,3265,3265,1
20230724,145900,555736050,3265,3265,3265,3265,834
20230724,145800,553013040,3245,3260,3265,3240,1747
20230724,145700,547339610,3270,3270,3270,3270,2
20230724,145600,547333070,3265,3265,3265,3265,98
20230724,145500,547013100,3265,3265,3265,3265,2000
20230724,145400,540483100,3265,3255,3265,3245,2244
20230724,145300,533198555,3270,3270,3270,3270,0
20230724,145200,533198555,3270,3260,3270,3260,2000
20230724,145100,526675715,3270,3270,3270,3270,0
20230724,145000,526675715,3270,3270,3270,3270,0
20230724,144900,526675715,3270,3270,3270,3270,0
20230724,144800,526675715,3270,3270,3270,3270,0
20230724,144700,526675715,3270,3250,3270,3250,252
20230724,144600,525856675,3250,3255,3255,3250,7
20230724,144500,525833895,3270,3260,3270,3260,82
20230724,144400,525566560,3260,3265,3280,3260,643
20230724,144300,523469840,3275,3275,3275,3275,0
20230724,144200,523469840,3275,3275,3275,3275,1
20230724,144100,523466565,3280,3270,3280,3270,100
20230724,144000,523138580,3280,3255,3280,3255,3001
20230724,143900,513310695,3270,3270,3270,3270,0
20230724,143800,513310695,3270,3270,3270,3270,0
20230724,143700,513310695,3270,3270,3270,3270,0
20230724,143600,513310695,3270,3270,3270,3270,0
20230724,143500,513310695,3270,3250,3270,3245,974
20230724,143400,510145150,3250,3270,3270,3250,649
20230724,143300,508035860,3270,3255,3270,3255,2
20230724,143200,508029335,3270,3265,3270,3255,4
20230724,143100,508016285,3270,3265,3270,3265,4
20230724,143000,508003215,3260,3265,3270,3260,4
20230724,142900,507990160,3275,3255,3275,3255,216
20230724,142800,507284805,3255,3250,3255,3250,1400
20230724,142700,502734800,3245,3250,3250,3245,178
20230724,142600,502156920,3250,3250,3250,3250,5
20230724,142500,502140670,3250,3250,3250,3250,1
20230724,142400,502137420,3250,3245,3250,3245,26
20230724,142300,502053045,3245,3245,3245,3245,50
20230724,142200,501890795,3245,3245,3245,3245,0
20230724,142100,501890795,3245,3245,3245,3245,1
20230724,142000,501887550,3240,3240,3240,3240,129
20230724,141900,501469590,3240,3240,3240,3240,3
20230724,141800,501459870,3240,3235,3240,3235,1001
20230724,141700,498218470,3235,3235,3235,3235,1
20230724,141600,498215235,3235,3235,3235,3235,500
20230724,141500,496597735,3235,3235,3235,3235,0
20230724,141400,496597735,3235,3230,3235,3230,1001
20230724,141300,493364495,3230,3235,3235,3230,3
20230724,141200,493354795,3230,3230,3230,3230,0
20230724,141100,493354795,3230,3230,3230,3230,500
20230724,141000,491739795,3235,3235,3235,3230,903
20230724,140900,488822670,3245,3245,3245,3245,2
20230724,140800,488816180,3245,3245,3245,3245,1
20230724,140700,488812935,3245,3245,3245,3245,102
20230724,140600,488481945,3245,3240,3245,3235,481
20230724,140500,486925000,3240,3240,3240,3240,51
20230724,140400,486759760,3240,3240,3240,3240,462
20230724,140300,485262880,3250,3250,3250,3250,0
20230724,140200,485262880,3250,3250,3250,3250,2
20230724,140100,485256380,3240,3250,3250,3240,3
20230724,140000,485246640,3250,3245,3250,3240,560
20230724,135900,483429440,3245,3245,3245,3245,0
20230724,135800,483429440,3245,3245,3245,3245,29
20230724,135700,483335335,3255,3255,3255,3255,0
20230724,135600,483335335,3255,3255,3255,3255,0
20230724,135500,483335335,3255,3255,3255,3255,0
20230724,135400,483335335,3255,3255,3255,3255,0
20230724,135300,483335335,3255,3255,3255,3255,0
20230724,135200,483335335,3255,3250,3255,3250,201
20230724,135100,482682080,3260,3260,3260,3260,0
20230724,135000,482682080,3260,3250,3260,3245,334
20230724,134900,481597820,3260,3240,3260,3240,801
20230724,134800,479002560,3260,3255,3260,3255,501
20230724,134700,477371800,3255,3240,3255,3240,1269
20230724,134600,473260225,3260,3230,3260,3230,2500
20230724,134500,465155945,3230,3230,3230,3230,1
20230724,134400,465152715,3230,3230,3230,3230,0
20230724,134300,465152715,3230,3230,3230,3230,1
20230724,134200,465149485,3230,3230,3230,3230,2
20230724,134100,465143025,3230,3230,3230,3230,4
20230724,134000,465130105,3230,3230,3230,3230,3
20230724,133900,465120415,3230,3230,3230,3230,0
20230724,133800,465120415,3230,3225,3230,3225,102
20230724,133700,464791460,3210,3210,3210,3210,1839
20230724,133600,458888270,3210,3215,3215,3210,3109
20230724,133500,448900205,3215,3215,3215,3215,0
20230724,133400,448900205,3215,3220,3220,3215,827
20230724,133300,446237460,3220,3230,3230,3220,241
20230724,133200,445461430,3215,3215,3215,3210,1842
20230724,133100,439540320,3230,3230,3230,3230,3
20230724,133000,439530630,3215,3215,3215,3210,1811
20230724,132900,433713825,3225,3230,3230,3220,4354
20230724,132800,419686445,3240,3240,3240,3240,20
20230724,132700,419621645,3240,3240,3240,3240,1
20230724,132600,419618405,3230,3240,3240,3230,26
20230724,132500,419534405,3240,3240,3240,3240,1
20230724,132400,419531165,3240,3240,3240,3240,0
20230724,132300,419531165,3240,3240,3240,3240,2
20230724,132200,419524685,3240,3240,3240,3240,21
20230724,132100,419456645,3240,3240,3240,3240,4
20230724,132000,419443685,3240,3240,3240,3240,1
20230724,131900,419440445,3240,3240,3240,3235,316
20230724,131800,418418170,3250,3250,3250,3250,0
20230724,131700,418418170,3250,3250,3250,3250,0
20230724,131600,418418170,3250,3250,3250,3250,1
20230724,131500,418414920,3240,3250,3250,3240,255
20230724,131400,417588680,3250,3250,3250,3250,0
20230724,131300,417588680,3250,3250,3250,3250,1
20230724,131200,417585430,3250,3250,3250,3250,0
20230724,131100,417585430,3250,3250,3250,3250,0
20230724,131000,417585430,3250,3250,3250,3250,0
20230724,130900,417585430,3250,3250,3250,3250,21
20230724,130800,417517180,3250,3235,3250,3235,3
20230724,130700,417507450,3235,3235,3250,3235,4
20230724,130600,417494495,3235,3250,3250,3235,3
20230724,130500,417484775,3235,3235,3235,3235,1
20230724,130400,417481540,3250,3250,3250,3250,0
20230724,130300,417481540,3250,3235,3250,3235,12
20230724,130200,417442695,3250,3240,3250,3240,104
20230724,130100,417105720,3240,3240,3240,3240,157
20230724,130000,416597040,3240,3235,3240,3235,9
20230724,125900,416567905,3235,3235,3240,3235,20
20230724,125800,416503190,3240,3240,3240,3240,2177
20230724,125700,409449710,3250,3250,3250,3250,0
20230724,125600,409449710,3250,3250,3255,3250,9
20230724,125500,409420450,3250,3245,3250,3245,105
20230724,125400,409079710,3250,3260,3260,3250,58
20230724,125300,408891145,3260,3260,3260,3260,1
20230724,125200,408887885,3260,3260,3260,3260,0
20230724,125100,408887885,3260,3260,3260,3260,0
20230724,125000,408887885,3260,3260,3260,3260,0
20230724,124900,408887885,3260,3255,3260,3255,3
20230724,124800,408878115,3255,3255,3255,3255,7
20230724,124700,408855330,3255,3255,3255,3255,3
20230724,124600,408845565,3255,3255,3255,3255,0
20230724,124500,408845565,3255,3245,3260,3245,15
20230724,124400,408796775,3245,3240,3245,3240,366
20230724,124300,407610925,3240,3240,3240,3240,1
20230724,124200,407607685,3240,3235,3240,3235,24
20230724,124100,407530040,3235,3235,3235,3235,21
20230724,124000,407462105,3235,3235,3235,3235,2
20230724,123900,407455635,3235,3235,3235,3230,9
20230724,123800,407426550,3235,3235,3235,3235,20
20230724,123700,407361850,3235,3235,3235,3220,607
20230724,123600,405406300,3235,3235,3235,3235,6
20230724,123500,405386890,3240,3230,3240,3230,7
20230724,123400,405364245,3240,3240,3240,3240,36
20230724,123300,405247605,3240,3235,3240,3235,7
20230724,123200,405224950,3235,3230,3235,3220,531
20230724,123100,403511095,3230,3230,3230,3225,1723
20230724,123000,397954395,3230,3230,3235,3230,134
20230724,122900,397521565,3235,3240,3240,3230,108
20230724,122800,397172195,3240,3240,3240,3235,5
20230724,122700,397156000,3240,3245,3245,3240,28
20230724,122600,397065260,3245,3245,3245,3240,32
20230724,122500,396961425,3245,3245,3245,3245,0
20230724,122400,396961425,3245,3245,3245,3245,1
20230724,122300,396958180,3245,3245,3245,3245,0
20230724,122200,396958180,3245,3240,3245,3240,4
20230724,122100,396945210,3245,3245,3245,3240,7
20230724,122000,396922515,3245,3240,3245,3240,72
20230724,121900,396689220,3240,3245,3250,3240,41
20230724,121800,396556175,3245,3250,3250,3245,87
20230724,121700,396273440,3250,3250,3250,3250,3
20230724,121600,396263690,3250,3250,3250,3250,1
20230724,121500,396260440,3250,3250,3250,3250,1
20230724,121400,396257190,3250,3250,3250,3250,1
20230724,121300,396253940,3235,3235,3235,3235,200
20230724,121200,395606940,3255,3245,3255,3245,201
20230724,121100,394954685,3260,3255,3260,3255,101
20230724,121000,394625925,3255,3235,3255,3235,4262
20230724,120900,380815340,3225,3225,3225,3225,4179
20230724,120800,367338065,3225,3225,3225,3225,100
20230724,120700,367015565,3220,3240,3240,3215,3803
20230724,120600,354760175,3240,3240,3240,3240,15
20230724,120500,354711575,3240,3240,3240,3235,573
20230724,120400,352857895,3240,3240,3240,3240,17
20230724,120300,352802815,3240,3240,3245,3240,223
20230724,120200,352080255,3240,3240,3240,3240,5
20230724,120100,352064055,3240,3240,3240,3240,200
20230724,120000,351416055,3245,3245,3245,3245,0
20230724,115900,351416055,3245,3245,3245,3245,0
20230724,115800,351416055,3245,3245,3245,3245,36
20230724,115700,351299235,3235,3240,3240,3235,442
20230724,115600,349867285,3245,3240,3245,3240,101
20230724,115500,349540040,3245,3245,3245,3240,52
20230724,115400,349371550,3240,3240,3240,3240,140
20230724,115300,348917950,3240,3240,3240,3240,0
20230724,115200,348917950,3240,3240,3240,3235,181
20230724,115100,348331585,3240,3245,3250,3240,2553
20230724,115000,340056745,3250,3245,3250,3245,109
20230724,114900,339703035,3250,3250,3250,3250,1623
20230724,114800,334428285,3255,3255,3255,3255,1
20230724,114700,334425030,3255,3250,3255,3250,287
20230724,114600,333492270,3255,3255,3255,3255,0
20230724,114500,333492270,3255,3255,3255,3255,4
20230724,114400,333479250,3255,3250,3255,3245,211
20230724,114300,332793500,3250,3255,3255,3250,4111
20230724,114200,319432725,3255,3255,3255,3255,6
20230724,114100,319413195,3255,3260,3260,3250,529
20230724,114000,317693915,3260,3260,3260,3260,55
20230724,113900,317514615,3260,3250,3260,3250,230
20230724,113800,316767075,3250,3255,3255,3250,165
20230724,113700,316230265,3265,3265,3265,3265,3
20230724,113600,316220470,3265,3265,3265,3265,2
20230724,113500,316213940,3265,3250,3265,3250,73
20230724,113400,315976645,3265,3255,3265,3250,28
20230724,113300,315885595,3265,3255,3265,3255,5
20230724,113200,315869310,3265,3255,3265,3255,33
20230724,113100,315761875,3265,3265,3265,3265,0
20230724,113000,315761875,3265,3255,3265,3255,4002
20230724,112900,302735245,3265,3260,3265,3260,557
20230724,112800,300919390,3265,3265,3265,3260,430
20230724,112700,299517580,3255,3270,3270,3255,3924
20230724,112600,286723310,3280,3280,3280,3280,0
20230724,112500,286723310,3280,3280,3280,3280,0
20230724,112400,286723310,3280,3275,3280,3270,3001
20230724,112300,276904320,3280,3280,3280,3280,2
20230724,112200,276897760,3285,3285,3285,3285,1
20230724,112100,276894475,3280,3280,3280,3280,10
20230724,112000,276861675,3285,3280,3285,3280,470
20230724,111900,275320060,3280,3280,3280,3280,55
20230724,111800,275139660,3280,3280,3280,3280,10
20230724,111700,275106860,3280,3275,3280,3275,768
20230724,111600,272591650,3275,3275,3275,3275,23
20230724,111500,272516325,3275,3275,3275,3275,4
20230724,111400,272503225,3275,3270,3275,3270,9
20230724,111300,272473785,3275,3275,3275,3275,105
20230724,111200,272129910,3275,3275,3275,3275,129
20230724,111100,271707435,3275,3275,3275,3275,0
20230724,111000,271707435,3275,3270,3275,3270,1479
20230724,110900,266871095,3270,3270,3270,3270,26
20230724,110800,266786075,3270,3275,3275,3270,848
20230724,110700,264012095,3280,3275,3280,3275,629
20230724,110600,261952115,3280,3280,3280,3280,1
20230724,110500,261948835,3275,3275,3275,3275,100
20230724,110400,261621335,3275,3275,3275,3275,1
20230724,110300,261618060,3275,3275,3275,3275,51
20230724,110200,261451035,3285,3285,3285,3285,0
20230724,110100,261451035,3285,3290,3290,3285,30
20230724,110000,261352435,3290,3290,3290,3290,1
20230724,105900,261349145,3270,3285,3285,3270,798
20230724,105800,258730675,3285,3285,3285,3285,40
20230724,105700,258599275,3285,3285,3285,3285,100
20230724,105600,258270775,3285,3285,3290,3270,451
20230724,105500,256793805,3290,3290,3295,3280,199
20230724,105400,256140510,3295,3295,3295,3295,0
20230724,105300,256140510,3295,3295,3295,3280,994
20230724,105200,252874125,3295,3295,3295,3295,3
20230724,105100,252864240,3280,3285,3285,3275,7812
20230724,105000,227244170,3295,3295,3295,3295,0
20230724,104900,227244170,3295,3295,3295,3285,2927
20230724,104800,217623920,3300,3300,3300,3300,1001
20230724,104700,214320620,3300,3300,3300,3300,1
20230724,104600,214317320,3290,3300,3300,3290,62
20230724,104500,214112740,3300,3300,3300,3300,1
20230724,104400,214109440,3290,3290,3290,3290,0
20230724,104300,214109440,3290,3290,3290,3290,0
20230724,104200,214109440,3290,3290,3290,3290,1
20230724,104100,214106150,3290,3290,3290,3290,102
20230724,104000,213770570,3295,3300,3300,3295,42
20230724,103900,213632125,3300,3300,3300,3300,45
20230724,103800,213483625,3300,3300,3300,3300,0
20230724,103700,213483625,3300,3300,3300,3300,52
20230724,103600,213312025,3300,3300,3300,3300,2
20230724,103500,213305425,3300,3300,3300,3300,7
20230724,103400,213282325,3300,3300,3300,3300,21
20230724,103300,213213025,3285,3290,3290,3285,2480
20230724,103200,205065065,3290,3290,3290,3290,134
20230724,103100,204624205,3290,3300,3300,3290,729
20230724,103000,202225755,3315,3315,3315,3315,0
20230724,102900,202225755,3315,3315,3315,3315,0
20230724,102800,202225755,3315,3315,3315,3315,0
20230724,102700,202225755,3315,3315,3315,3315,6
20230724,102600,202205865,3315,3315,3320,3315,6
20230724,102500,202185965,3315,3315,3320,3315,4
20230724,102400,202172700,3315,3315,3315,3310,614
20230724,102300,200140315,3320,3315,3320,3315,2
20230724,102200,200133680,3320,3320,3320,3320,1
20230724,102100,200130360,3315,3315,3315,3315,30
20230724,102000,200030910,3315,3315,3315,3315,0
20230724,101900,200030910,3315,3310,3315,3310,1327
20230724,101800,195638535,3300,3320,3320,3285,4060
20230724,101700,182273355,3300,3305,3305,3300,100
20230724,101600,181943350,3300,3300,3300,3300,1
20230724,101500,181940050,3295,3300,3305,3295,2240
20230724,101400,174549010,3300,3300,3300,3300,50
20230724,101300,174384010,3300,3300,3300,3300,136
20230724,101200,173935210,3300,3300,3300,3300,50
20230724,101100,173770210,3300,3300,3300,3300,100
20230724,101000,173440210,3305,3305,3305,3305,0
20230724,100900,173440210,3305,3310,3310,3305,310
20230724,100800,172414920,3330,3330,3330,3330,0
20230724,100700,172414920,3330,3330,3330,3330,0
20230724,100600,172414920,3330,3330,3330,3330,0
20230724,100500,172414920,3330,3330,3330,3330,1
20230724,100400,172411590,3310,3320,3320,3305,1785
20230724,100300,166498935,3320,3320,3320,3320,63
20230724,100200,166289775,3340,3340,3340,3340,0
20230724,100100,166289775,3340,3340,3340,3340,0
20230724,100000,166289775,3340,3320,3340,3310,3001
20230724,095900,156344140,3340,3340,3340,3320,6
20230724,095800,156324180,3320,3335,3335,3320,100
20230724,095700,155992055,3340,3340,3340,3340,1
20230724,095600,155988715,3340,3340,3340,3340,0
20230724,095500,155988715,3340,3340,3340,3340,0
20230724,095400,155988715,3340,3345,3345,3320,1301
20230724,095300,151654250,3335,3340,3345,3335,204
20230724,095200,150972890,3340,3340,3340,3340,1
20230724,095100,150969550,3335,3315,3335,3315,32
20230724,095000,150863430,3315,3335,3335,3315,3
20230724,094900,150853445,3335,3335,3335,3335,0
20230724,094800,150853445,3335,3330,3335,3310,2893
20230724,094700,141250295,3330,3330,3330,3330,1
20230724,094600,141246965,3330,3330,3330,3330,1
20230724,094500,141243635,3330,3325,3330,3325,95
20230724,094400,140927385,3325,3330,3330,3325,7
20230724,094300,140904105,3330,3335,3335,3330,1322
20230724,094200,136500805,3350,3345,3350,3345,5
20230724,094100,136484065,3345,3345,3345,3345,1
20230724,094000,136480720,3335,3335,3335,3335,27
20230724,093900,136390675,3355,3355,3355,3355,1
20230724,093800,136387320,3355,3355,3355,3355,1
20230724,093700,136383965,3355,3340,3355,3335,146
20230724,093600,135896505,3355,3355,3355,3355,1
20230724,093500,135893150,3360,3360,3360,3360,0
20230724,093400,135893150,3360,3355,3360,3355,82
20230724,093300,135617635,3340,3340,3340,3340,0
20230724,093200,135617635,3340,3345,3345,3340,3
20230724,093100,135607605,3360,3360,3360,3360,0
20230724,093000,135607605,3360,3335,3360,3335,1130
20230724,092900,131822940,3355,3330,3355,3330,62
20230724,092800,131616200,3335,3325,3335,3325,310
20230724,092700,130585395,3325,3325,3325,3325,2
20230724,092600,130578745,3305,3305,3325,3305,1630
20230724,092500,125185645,3305,3300,3305,3295,2751
20230724,092400,116115225,3300,3300,3300,3285,1409
20230724,092300,111475645,3295,3300,3300,3295,171
20230724,092200,110911695,3295,3290,3300,3290,995
20230724,092100,107636235,3290,3290,3290,3290,14
20230724,092000,107590175,3290,3285,3290,3285,687
20230724,091900,105333375,3285,3285,3285,3285,30
20230724,091800,105234825,3295,3295,3295,3280,697
20230724,091700,102944090,3295,3300,3300,3295,3
20230724,091600,102934200,3300,3300,3300,3280,1006
20230724,091500,99631265,3300,3290,3300,3275,2251
20230724,091400,92232605,3290,3305,3305,3285,3631
20230724,091300,80270390,3310,3305,3310,3300,291
20230724,091200,79308880,3305,3300,3305,3295,3923
20230724,091100,66364670,3305,3310,3335,3300,3347
20230724,091000,55290475,3335,3315,3335,3310,1761
20230724,090900,49453045,3315,3340,3340,3315,2593
20230724,090800,40849145,3340,3340,3340,3320,1302
20230724,090700,36504455,3320,3355,3355,3320,2121
20230724,090600,29446775,3355,3345,3355,3330,921
20230724,090500,26378315,3360,3360,3360,3340,2325
20230724,090400,18583620,3360,3370,3370,3360,1175
20230724,090300,14635285,3375,3390,3400,3375,3279
20230724,090200,3542695,3400,3395,3400,3390,179
20230724,090100,2935060,3400,3395,3400,3395,23
20230724,090000,2856970,3395,3385,3395,3385,843