KissMeData/108230/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194900,1340371940,7270,7270,7270,7270,1458
20230724,194800,1340371940,7270,7270,7270,7270,0
20230724,194700,1340371940,7270,7270,7270,7270,0
20230724,194600,1340371940,7270,7270,7270,7270,0
20230724,194500,1340371940,7270,7270,7270,7270,0
20230724,194400,1340371940,7270,7270,7270,7270,0
20230724,194300,1340371940,7270,7270,7270,7270,0
20230724,194200,1340371940,7270,7270,7270,7270,0
20230724,194100,1340371940,7270,7270,7270,7270,0
20230724,194000,1340371940,7270,7270,7270,7270,0
20230724,193900,1340371940,7270,7270,7270,7270,0
20230724,193800,1340371940,7270,7270,7270,7270,0
20230724,193700,1340371940,7270,7270,7270,7270,0
20230724,193600,1340371940,7270,7270,7270,7270,0
20230724,193500,1340371940,7270,7270,7270,7270,0
20230724,193400,1340371940,7270,7270,7270,7270,0
20230724,193300,1340371940,7270,7270,7270,7270,0
20230724,193200,1340371940,7270,7270,7270,7270,0
20230724,193100,1340371940,7270,7270,7270,7270,0
20230724,193000,1340371940,7270,7270,7270,7270,0
20230724,192900,1340371940,7270,7270,7270,7270,0
20230724,192800,1340371940,7270,7270,7270,7270,0
20230724,192700,1340371940,7270,7270,7270,7270,0
20230724,192600,1340371940,7270,7270,7270,7270,0
20230724,192500,1340371940,7270,7270,7270,7270,0
20230724,192400,1340371940,7270,7270,7270,7270,0
20230724,192300,1340371940,7270,7270,7270,7270,0
20230724,192200,1340371940,7270,7270,7270,7270,0
20230724,192100,1340371940,7270,7270,7270,7270,0
20230724,192000,1340371940,7270,7270,7270,7270,0
20230724,191900,1340371940,7270,7270,7270,7270,1458
20230724,191800,1340371940,7270,7270,7270,7270,0
20230724,191700,1340371940,7270,7270,7270,7270,0
20230724,191600,1340371940,7270,7270,7270,7270,0
20230724,191500,1340371940,7270,7270,7270,7270,0
20230724,191400,1340371940,7270,7270,7270,7270,0
20230724,191300,1340371940,7270,7270,7270,7270,0
20230724,191200,1340371940,7270,7270,7270,7270,0
20230724,191100,1340371940,7270,7270,7270,7270,0
20230724,191000,1340371940,7270,7270,7270,7270,0
20230724,190900,1340371940,7270,7270,7270,7270,0
20230724,190800,1340371940,7270,7270,7270,7270,0
20230724,190700,1340371940,7270,7270,7270,7270,0
20230724,190600,1340371940,7270,7270,7270,7270,0
20230724,190500,1340371940,7270,7270,7270,7270,0
20230724,190400,1340371940,7270,7270,7270,7270,0
20230724,190300,1340371940,7270,7270,7270,7270,0
20230724,190200,1340371940,7270,7270,7270,7270,0
20230724,190100,1340371940,7270,7270,7270,7270,0
20230724,190000,1340371940,7270,7270,7270,7270,0
20230724,185900,1340371940,7270,7270,7270,7270,0
20230724,185800,1340371940,7270,7270,7270,7270,0
20230724,185700,1340371940,7270,7270,7270,7270,0
20230724,185600,1340371940,7270,7270,7270,7270,0
20230724,185500,1340371940,7270,7270,7270,7270,0
20230724,185400,1340371940,7270,7270,7270,7270,0
20230724,185300,1340371940,7270,7270,7270,7270,0
20230724,185200,1340371940,7270,7270,7270,7270,0
20230724,185100,1340371940,7270,7270,7270,7270,0
20230724,185000,1340371940,7270,7270,7270,7270,0
20230724,184900,1340371940,7270,7270,7270,7270,1458
20230724,184800,1340371940,7270,7270,7270,7270,0
20230724,184700,1340371940,7270,7270,7270,7270,0
20230724,184600,1340371940,7270,7270,7270,7270,0
20230724,184500,1340371940,7270,7270,7270,7270,0
20230724,184400,1340371940,7270,7270,7270,7270,0
20230724,184300,1340371940,7270,7270,7270,7270,0
20230724,184200,1340371940,7270,7270,7270,7270,0
20230724,184100,1340371940,7270,7270,7270,7270,0
20230724,184000,1340371940,7270,7270,7270,7270,0
20230724,183900,1340371940,7270,7270,7270,7270,0
20230724,183800,1340371940,7270,7270,7270,7270,0
20230724,183700,1340371940,7270,7270,7270,7270,0
20230724,183600,1340371940,7270,7270,7270,7270,0
20230724,183500,1340371940,7270,7270,7270,7270,0
20230724,183400,1340371940,7270,7270,7270,7270,0
20230724,183300,1340371940,7270,7270,7270,7270,0
20230724,183200,1340371940,7270,7270,7270,7270,0
20230724,183100,1340371940,7270,7270,7270,7270,0
20230724,183000,1340371940,7270,7270,7270,7270,0
20230724,182900,1340371940,7270,7270,7270,7270,0
20230724,182800,1340371940,7270,7270,7270,7270,0
20230724,182700,1340371940,7270,7270,7270,7270,0
20230724,182600,1340371940,7270,7270,7270,7270,0
20230724,182500,1340371940,7270,7270,7270,7270,0
20230724,182400,1340371940,7270,7270,7270,7270,0
20230724,182300,1340371940,7270,7270,7270,7270,0
20230724,182200,1340371940,7270,7270,7270,7270,0
20230724,182100,1340371940,7270,7270,7270,7270,0
20230724,182000,1340371940,7270,7270,7270,7270,0
20230724,181900,1340371940,7270,7270,7270,7270,1458
20230724,181800,1340371940,7270,7270,7270,7270,0
20230724,181700,1340371940,7270,7270,7270,7270,0
20230724,181600,1340371940,7270,7270,7270,7270,0
20230724,181500,1340371940,7270,7270,7270,7270,0
20230724,181400,1340371940,7270,7270,7270,7270,0
20230724,181300,1340371940,7270,7270,7270,7270,0
20230724,181200,1340371940,7270,7270,7270,7270,0
20230724,181100,1340371940,7270,7270,7270,7270,0
20230724,181000,1340371940,7270,7270,7270,7270,0
20230724,180900,1340371940,7270,7270,7270,7270,0
20230724,180800,1340371940,7270,7270,7270,7270,0
20230724,180700,1340371940,7270,7270,7270,7270,0
20230724,180600,1340371940,7270,7270,7270,7270,0
20230724,180500,1340371940,7270,7270,7270,7270,0
20230724,180400,1340371940,7270,7270,7270,7270,0
20230724,180300,1340371940,7270,7270,7270,7270,0
20230724,180200,1340371940,7270,7270,7270,7270,0
20230724,180100,1340371940,7270,7270,7270,7270,0
20230724,180000,1340371940,7270,7270,7270,7270,0
20230724,175900,1340371940,7270,7270,7270,7270,0
20230724,175800,1340371940,7270,7270,7270,7270,0
20230724,175700,1340371940,7270,7270,7270,7270,0
20230724,175600,1340371940,7270,7270,7270,7270,0
20230724,175500,1340371940,7270,7270,7270,7270,0
20230724,175400,1340371940,7270,7270,7270,7270,0
20230724,175300,1340371940,7270,7270,7270,7270,0
20230724,175200,1340371940,7270,7270,7270,7270,0
20230724,175100,1340371940,7270,7270,7270,7270,0
20230724,175000,1340371940,7270,7270,7270,7270,0
20230724,174900,1340371940,7270,7270,7270,7270,1458
20230724,174800,1340371940,7270,7270,7270,7270,0
20230724,174700,1340371940,7270,7270,7270,7270,0
20230724,174600,1340371940,7270,7270,7270,7270,0
20230724,174500,1340371940,7270,7270,7270,7270,0
20230724,174400,1340371940,7270,7270,7270,7270,0
20230724,174300,1340371940,7270,7270,7270,7270,0
20230724,174200,1340371940,7270,7270,7270,7270,0
20230724,174100,1340371940,7270,7270,7270,7270,0
20230724,174000,1340371940,7270,7270,7270,7270,0
20230724,173900,1340371940,7270,7270,7270,7270,0
20230724,173800,1340371940,7270,7270,7270,7270,0
20230724,173700,1340371940,7270,7270,7270,7270,0
20230724,173600,1340371940,7270,7270,7270,7270,0
20230724,173500,1340371940,7270,7270,7270,7270,0
20230724,173400,1340371940,7270,7270,7270,7270,0
20230724,173300,1340371940,7270,7270,7270,7270,0
20230724,173200,1340371940,7270,7270,7270,7270,0
20230724,173100,1340371940,7270,7270,7270,7270,0
20230724,173000,1340371940,7270,7270,7270,7270,0
20230724,172900,1340371940,7270,7270,7270,7270,0
20230724,172800,1340371940,7270,7270,7270,7270,0
20230724,172700,1340371940,7270,7270,7270,7270,0
20230724,172600,1340371940,7270,7270,7270,7270,0
20230724,172500,1340371940,7270,7270,7270,7270,0
20230724,172400,1340371940,7270,7270,7270,7270,0
20230724,172300,1340371940,7270,7270,7270,7270,0
20230724,172200,1340371940,7270,7270,7270,7270,0
20230724,172100,1340371940,7270,7270,7270,7270,0
20230724,172000,1340371940,7270,7270,7270,7270,0
20230724,171900,1340371940,7270,7270,7270,7270,1458
20230724,171800,1340371940,7270,7270,7270,7270,0
20230724,171700,1340371940,7270,7270,7270,7270,0
20230724,171600,1340371940,7270,7270,7270,7270,0
20230724,171500,1340371940,7270,7270,7270,7270,0
20230724,171400,1340371940,7270,7270,7270,7270,0
20230724,171300,1340371940,7270,7270,7270,7270,0
20230724,171200,1340371940,7270,7270,7270,7270,0
20230724,171100,1340371940,7270,7270,7270,7270,0
20230724,171000,1340371940,7270,7270,7270,7270,0
20230724,170900,1340371940,7270,7270,7270,7270,0
20230724,170800,1340371940,7270,7270,7270,7270,0
20230724,170700,1340371940,7270,7270,7270,7270,0
20230724,170600,1340371940,7270,7270,7270,7270,0
20230724,170500,1340371940,7270,7270,7270,7270,0
20230724,170400,1340371940,7270,7270,7270,7270,0
20230724,170300,1340371940,7270,7270,7270,7270,0
20230724,170200,1340371940,7270,7270,7270,7270,0
20230724,170100,1340371940,7270,7270,7270,7270,0
20230724,170000,1340371940,7270,7270,7270,7270,0
20230724,165900,1340371940,7270,7270,7270,7270,0
20230724,165800,1340371940,7270,7270,7270,7270,0
20230724,165700,1340371940,7270,7270,7270,7270,0
20230724,165600,1340371940,7270,7270,7270,7270,0
20230724,165500,1340371940,7270,7270,7270,7270,0
20230724,165400,1340371940,7270,7270,7270,7270,0
20230724,165300,1340371940,7270,7270,7270,7270,0
20230724,165200,1340371940,7270,7270,7270,7270,0
20230724,165100,1340371940,7270,7270,7270,7270,0
20230724,165000,1340371940,7270,7270,7270,7270,0
20230724,164900,1340371940,7270,7270,7270,7270,1458
20230724,164800,1340371940,7270,7270,7270,7270,0
20230724,164700,1340371940,7270,7270,7270,7270,0
20230724,164600,1340371940,7270,7270,7270,7270,0
20230724,164500,1340371940,7270,7270,7270,7270,0
20230724,164400,1340371940,7270,7270,7270,7270,0
20230724,164300,1340371940,7270,7270,7270,7270,0
20230724,164200,1340371940,7270,7270,7270,7270,0
20230724,164100,1340371940,7270,7270,7270,7270,0
20230724,164000,1340371940,7270,7270,7270,7270,0
20230724,163900,1340371940,7270,7270,7270,7270,0
20230724,163800,1340371940,7270,7270,7270,7270,0
20230724,163700,1340371940,7270,7270,7270,7270,0
20230724,163600,1340371940,7270,7270,7270,7270,0
20230724,163500,1340371940,7270,7270,7270,7270,0
20230724,163400,1340371940,7270,7270,7270,7270,0
20230724,163300,1340371940,7270,7270,7270,7270,0
20230724,163200,1340371940,7270,7270,7270,7270,0
20230724,163100,1340371940,7270,7270,7270,7270,0
20230724,163000,1340371940,7270,7270,7270,7270,0
20230724,162900,1340371940,7270,7270,7270,7270,0
20230724,162800,1340371940,7270,7270,7270,7270,0
20230724,162700,1340371940,7270,7270,7270,7270,0
20230724,162600,1340371940,7270,7270,7270,7270,0
20230724,162500,1340371940,7270,7270,7270,7270,0
20230724,162400,1340371940,7270,7270,7270,7270,0
20230724,162300,1340371940,7270,7270,7270,7270,0
20230724,162200,1340371940,7270,7270,7270,7270,0
20230724,162100,1340371940,7270,7270,7270,7270,0
20230724,162000,1340371940,7270,7270,7270,7270,0
20230724,161900,1340371940,7270,7270,7270,7270,1458
20230724,161800,1340371940,7270,7270,7270,7270,0
20230724,161700,1340371940,7270,7270,7270,7270,0
20230724,161600,1340371940,7270,7270,7270,7270,0
20230724,161500,1340371940,7270,7270,7270,7270,0
20230724,161400,1340371940,7270,7270,7270,7270,0
20230724,161300,1340371940,7270,7270,7270,7270,0
20230724,161200,1340371940,7270,7270,7270,7270,0
20230724,161100,1340371940,7270,7270,7270,7270,0
20230724,161000,1340371940,7270,7270,7270,7270,0
20230724,160900,1340371940,7270,7270,7270,7270,0
20230724,160800,1340371940,7270,7270,7270,7270,0
20230724,160700,1340371940,7270,7270,7270,7270,0
20230724,160600,1340371940,7270,7270,7270,7270,0
20230724,160500,1340371940,7270,7270,7270,7270,0
20230724,160400,1340371940,7270,7270,7270,7270,0
20230724,160300,1340371940,7270,7270,7270,7270,0
20230724,160200,1340371940,7270,7270,7270,7270,0
20230724,160100,1340371940,7270,7270,7270,7270,0
20230724,160000,1340371940,7270,7270,7270,7270,0
20230724,155900,1340371940,7270,7270,7270,7270,0
20230724,155800,1340371940,7270,7270,7270,7270,0
20230724,155700,1340371940,7270,7270,7270,7270,0
20230724,155600,1340371940,7270,7270,7270,7270,0
20230724,155500,1340371940,7270,7270,7270,7270,0
20230724,155400,1340371940,7270,7270,7270,7270,0
20230724,155300,1340371940,7270,7270,7270,7270,0
20230724,155200,1340371940,7270,7270,7270,7270,0
20230724,155100,1340371940,7270,7270,7270,7270,0
20230724,155000,1340371940,7270,7270,7270,7270,0
20230724,154900,1340371940,7270,7270,7270,7270,1458
20230724,154800,1340371940,7270,7270,7270,7270,0
20230724,154700,1340371940,7270,7270,7270,7270,0
20230724,154600,1340371940,7270,7270,7270,7270,0
20230724,154500,1340371940,7270,7270,7270,7270,0
20230724,154400,1340371940,7270,7270,7270,7270,0
20230724,154300,1340371940,7270,7270,7270,7270,0
20230724,154200,1340371940,7270,7270,7270,7270,0
20230724,154100,1340371940,7270,7270,7270,7270,0
20230724,154000,1340371940,7270,7270,7270,7270,0
20230724,153900,1340371940,7270,7270,7270,7270,0
20230724,153800,1340371940,7270,7270,7270,7270,0
20230724,153700,1340371940,7270,7270,7270,7270,0
20230724,153600,1340371940,7270,7270,7270,7270,0
20230724,153500,1340371940,7270,7270,7270,7270,0
20230724,153400,1340371940,7270,7270,7270,7270,0
20230724,153300,1340371940,7270,7270,7270,7270,0
20230724,153200,1340371940,7270,7270,7270,7270,0
20230724,153100,1340371940,7270,7270,7270,7270,0
20230724,153000,1340371940,7270,7270,7270,7270,1458
20230724,152900,1329772280,7300,7300,7300,7300,0
20230724,152800,1329772280,7300,7300,7300,7300,0
20230724,152700,1329772280,7300,7300,7300,7300,0
20230724,152600,1329772280,7300,7300,7300,7300,0
20230724,152500,1329772280,7300,7300,7300,7300,0
20230724,152400,1329772280,7300,7300,7300,7300,0
20230724,152300,1329772280,7300,7300,7300,7300,0
20230724,152200,1329772280,7300,7300,7300,7300,0
20230724,152100,1329772280,7300,7300,7300,7300,0
20230724,152000,1329772280,7300,7300,7300,7300,0
20230724,151900,1329772280,7300,7320,7330,7300,2437
20230724,151800,1311963290,7320,7320,7330,7320,2619
20230724,151700,1292791310,7330,7330,7330,7330,305
20230724,151600,1290555660,7330,7330,7330,7330,971
20230724,151500,1283438230,7330,7340,7340,7330,484
20230724,151400,1279886060,7350,7350,7350,7350,0
20230724,151300,1279886060,7350,7360,7360,7350,478
20230724,151200,1276372080,7360,7360,7360,7360,404
20230724,151100,1273398640,7360,7360,7360,7360,67
20230724,151000,1272905520,7350,7360,7360,7350,493
20230724,150900,1269277060,7360,7360,7370,7350,2044
20230724,150800,1254215090,7350,7350,7350,7350,50
20230724,150700,1253847590,7350,7350,7350,7350,0
20230724,150600,1253847590,7350,7370,7370,7350,464
20230724,150500,1250431200,7360,7350,7360,7350,373
20230724,150400,1247686020,7360,7360,7360,7360,20
20230724,150300,1247538820,7360,7360,7360,7360,251
20230724,150200,1245691460,7360,7360,7360,7360,276
20230724,150100,1243660100,7340,7340,7340,7340,0
20230724,150000,1243660100,7340,7340,7350,7340,154
20230724,145900,1242528670,7350,7360,7360,7340,1945
20230724,145800,1228227370,7350,7360,7360,7350,328
20230724,145700,1225815840,7360,7360,7360,7360,14
20230724,145600,1225712800,7370,7370,7370,7370,367
20230724,145500,1223008010,7370,7370,7370,7370,22
20230724,145400,1222845870,7380,7380,7380,7380,0
20230724,145300,1222845870,7380,7380,7380,7380,617
20230724,145200,1218292410,7390,7390,7390,7390,0
20230724,145100,1218292410,7390,7390,7390,7390,76
20230724,145000,1217730770,7380,7390,7390,7380,431
20230724,144900,1214545690,7390,7380,7390,7380,363
20230724,144800,1211865450,7390,7390,7390,7390,0
20230724,144700,1211865450,7390,7380,7390,7380,25
20230724,144600,1211680750,7390,7390,7390,7390,1
20230724,144500,1211673360,7380,7380,7380,7380,8
20230724,144400,1211614320,7380,7380,7380,7380,161
20230724,144300,1210426140,7380,7380,7380,7380,26
20230724,144200,1210234260,7380,7380,7380,7380,9
20230724,144100,1210167840,7380,7380,7380,7380,0
20230724,144000,1210167840,7380,7370,7380,7370,133
20230724,143900,1209187290,7380,7380,7380,7380,0
20230724,143800,1209187290,7380,7380,7380,7380,15
20230724,143700,1209076590,7370,7370,7370,7370,0
20230724,143600,1209076590,7370,7380,7380,7370,510
20230724,143500,1205317790,7380,7380,7380,7380,0
20230724,143400,1205317790,7380,7380,7380,7380,0
20230724,143300,1205317790,7380,7380,7380,7380,6
20230724,143200,1205273510,7380,7380,7380,7380,50
20230724,143100,1204904510,7380,7380,7380,7380,0
20230724,143000,1204904510,7380,7380,7380,7380,127
20230724,142900,1203967250,7390,7390,7390,7390,5
20230724,142800,1203930300,7390,7390,7390,7390,0
20230724,142700,1203930300,7390,7390,7390,7390,0
20230724,142600,1203930300,7390,7390,7390,7390,1
20230724,142500,1203922910,7380,7380,7380,7380,103
20230724,142400,1203162770,7390,7390,7390,7390,29
20230724,142300,1202948460,7390,7390,7390,7390,20
20230724,142200,1202800660,7400,7400,7400,7390,1043
20230724,142100,1195082860,7400,7400,7400,7400,0
20230724,142000,1195082860,7400,7400,7400,7400,0
20230724,141900,1195082860,7400,7380,7400,7380,1337
20230724,141800,1185203190,7380,7380,7380,7380,0
20230724,141700,1185203190,7380,7380,7380,7380,0
20230724,141600,1185203190,7380,7380,7380,7380,0
20230724,141500,1185203190,7380,7340,7380,7340,1430
20230724,141400,1174654510,7340,7340,7340,7340,24
20230724,141300,1174478350,7340,7360,7360,7340,2066
20230724,141200,1159299980,7370,7370,7370,7370,1280
20230724,141100,1149866380,7370,7370,7370,7370,16
20230724,141000,1149748460,7360,7360,7360,7360,0
20230724,140900,1149748460,7360,7360,7360,7360,167
20230724,140800,1148519340,7350,7350,7350,7350,0
20230724,140700,1148519340,7350,7350,7350,7350,141
20230724,140600,1147482990,7350,7350,7350,7350,31
20230724,140500,1147255140,7330,7330,7330,7330,223
20230724,140400,1145620550,7320,7320,7320,7320,0
20230724,140300,1145620550,7320,7320,7320,7320,0
20230724,140200,1145620550,7320,7350,7350,7320,163
20230724,140100,1144425050,7350,7350,7350,7350,0
20230724,140000,1144425050,7350,7350,7350,7350,1
20230724,135900,1144417700,7350,7350,7350,7350,0
20230724,135800,1144417700,7350,7350,7350,7350,105
20230724,135700,1143645950,7320,7340,7340,7320,1000
20230724,135600,1136309850,7350,7350,7350,7350,68
20230724,135500,1135810050,7350,7350,7350,7350,50
20230724,135400,1135442550,7350,7360,7360,7350,34
20230724,135300,1135192410,7370,7340,7370,7340,583
20230724,135200,1130897620,7340,7340,7340,7340,0
20230724,135100,1130897620,7340,7340,7340,7340,0
20230724,135000,1130897620,7340,7340,7340,7310,313
20230724,134900,1128609310,7310,7320,7320,7310,50
20230724,134800,1128243460,7310,7310,7310,7310,0
20230724,134700,1128243460,7310,7330,7340,7310,772
20230724,134600,1122585550,7310,7310,7310,7310,50
20230724,134500,1122220050,7330,7330,7330,7330,5
20230724,134400,1122183400,7300,7300,7300,7300,0
20230724,134300,1122183400,7300,7300,7300,7300,0
20230724,134200,1122183400,7300,7310,7310,7300,653
20230724,134100,1117410470,7320,7320,7320,7320,161
20230724,134000,1116231950,7320,7330,7330,7320,1255
20230724,133900,1107036600,7330,7360,7360,7330,9286
20230724,133800,1038714470,7370,7370,7370,7360,203
20230724,133700,1037218460,7370,7380,7380,7370,89
20230724,133600,1036562460,7390,7380,7390,7380,8
20230724,133500,1036503390,7390,7380,7390,7380,120
20230724,133400,1035617380,7380,7380,7380,7380,26
20230724,133300,1035425500,7380,7400,7400,7380,424
20230724,133200,1032292230,7400,7400,7400,7400,1
20230724,133100,1032284830,7400,7400,7400,7400,22
20230724,133000,1032122030,7410,7420,7420,7410,50
20230724,132900,1031751070,7420,7390,7420,7390,189
20230724,132800,1030352710,7430,7430,7430,7430,17
20230724,132700,1030226400,7390,7380,7390,7380,448
20230724,132600,1026917330,7390,7420,7420,7390,738
20230724,132500,1021448880,7430,7430,7430,7430,124
20230724,132400,1020527560,7430,7430,7430,7430,219
20230724,132300,1018900390,7430,7430,7430,7430,427
20230724,132200,1015727780,7440,7440,7440,7430,587
20230724,132100,1011360800,7450,7430,7450,7430,252
20230724,132000,1009483420,7430,7440,7440,7430,220
20230724,131900,1007848760,7450,7450,7450,7450,655
20230724,131800,1002969010,7450,7450,7450,7440,190
20230724,131700,1001553530,7450,7470,7470,7450,28
20230724,131600,1001344710,7470,7480,7490,7470,657
20230724,131500,996427920,7490,7480,7490,7480,911
20230724,131400,989605810,7480,7420,7480,7420,3540
20230724,131300,963217360,7420,7430,7430,7410,2944
20230724,131200,941369320,7430,7420,7450,7420,3006
20230724,131100,919016400,7410,7360,7410,7360,5734
20230724,131000,876652170,7360,7360,7360,7360,204
20230724,130900,875150730,7340,7320,7340,7320,1668
20230724,130800,862925360,7320,7310,7320,7310,700
20230724,130700,857806360,7310,7290,7310,7290,1898
20230724,130600,843960830,7280,7260,7280,7260,1008
20230724,130500,836627440,7240,7240,7240,7240,0
20230724,130400,836627440,7240,7240,7240,7240,0
20230724,130300,836627440,7240,7240,7240,7240,0
20230724,130200,836627440,7240,7240,7240,7240,0
20230724,130100,836627440,7240,7240,7240,7240,14
20230724,130000,836526080,7250,7250,7250,7250,165
20230724,125900,835329830,7240,7240,7240,7240,126
20230724,125800,834417590,7250,7250,7250,7250,126
20230724,125700,833504090,7260,7260,7260,7260,551
20230724,125600,829503830,7250,7260,7260,7250,7015
20230724,125500,778632620,7260,7260,7260,7260,7
20230724,125400,778581800,7260,7260,7260,7260,2
20230724,125300,778567280,7260,7270,7270,7260,111
20230724,125200,777761360,7270,7270,7270,7270,0
20230724,125100,777761360,7270,7270,7270,7270,0
20230724,125000,777761360,7270,7270,7270,7270,1259
20230724,124900,768608430,7280,7280,7280,7280,0
20230724,124800,768608430,7280,7280,7280,7280,0
20230724,124700,768608430,7280,7280,7280,7280,0
20230724,124600,768608430,7280,7280,7280,7280,0
20230724,124500,768608430,7280,7280,7280,7280,14
20230724,124400,768506510,7270,7270,7270,7270,0
20230724,124300,768506510,7270,7270,7270,7270,800
20230724,124200,762690510,7270,7270,7270,7270,100
20230724,124100,761963510,7270,7270,7270,7270,145
20230724,124000,760909360,7270,7280,7280,7270,224
20230724,123900,759280860,7270,7270,7270,7270,0
20230724,123800,759280860,7270,7270,7270,7270,3
20230724,123700,759259050,7270,7270,7270,7270,0
20230724,123600,759259050,7270,7270,7270,7270,0
20230724,123500,759259050,7270,7270,7270,7270,0
20230724,123400,759259050,7270,7270,7270,7270,0
20230724,123300,759259050,7270,7270,7270,7270,172
20230724,123200,758008610,7270,7270,7270,7270,0
20230724,123100,758008610,7270,7260,7270,7260,163
20230724,123000,756825100,7260,7260,7260,7260,0
20230724,122900,756825100,7260,7260,7260,7260,3
20230724,122800,756803320,7260,7260,7260,7260,30
20230724,122700,756585520,7260,7260,7260,7260,10
20230724,122600,756512920,7260,7270,7270,7260,930
20230724,122500,749757940,7280,7280,7280,7280,0
20230724,122400,749757940,7280,7280,7280,7280,1
20230724,122300,749750660,7280,7280,7280,7280,217
20230724,122200,748170900,7270,7270,7270,7270,0
20230724,122100,748170900,7270,7270,7270,7270,150
20230724,122000,747080400,7270,7270,7270,7270,29
20230724,121900,746869570,7270,7270,7270,7270,0
20230724,121800,746869570,7270,7270,7270,7270,0
20230724,121700,746869570,7270,7270,7270,7270,521
20230724,121600,743081900,7280,7280,7280,7280,0
20230724,121500,743081900,7280,7280,7280,7280,6
20230724,121400,743038220,7270,7270,7270,7270,0
20230724,121300,743038220,7270,7270,7270,7270,0
20230724,121200,743038220,7270,7270,7270,7270,0
20230724,121100,743038220,7270,7270,7270,7270,5
20230724,121000,743001870,7270,7270,7270,7270,11
20230724,120900,742921900,7270,7270,7270,7270,34
20230724,120800,742674720,7270,7270,7270,7270,253
20230724,120700,740835410,7270,7270,7270,7270,337
20230724,120600,738385420,7270,7270,7270,7270,0
20230724,120500,738385420,7270,7270,7270,7270,0
20230724,120400,738385420,7270,7270,7270,7270,235
20230724,120300,736676970,7270,7270,7270,7270,0
20230724,120200,736676970,7270,7270,7270,7270,1031
20230724,120100,729181600,7270,7270,7270,7270,500
20230724,120000,725546600,7270,7270,7270,7270,2
20230724,115900,725532060,7280,7280,7280,7280,11
20230724,115800,725451980,7270,7270,7270,7270,60
20230724,115700,725015780,7280,7280,7280,7280,16
20230724,115600,724899300,7280,7280,7280,7280,0
20230724,115500,724899300,7280,7280,7280,7280,3
20230724,115400,724877460,7280,7280,7280,7280,0
20230724,115300,724877460,7280,7270,7280,7270,71
20230724,115200,724360950,7280,7280,7280,7280,0
20230724,115100,724360950,7280,7290,7290,7280,1030
20230724,115000,716861450,7290,7300,7300,7290,11
20230724,114900,716781250,7290,7290,7290,7290,0
20230724,114800,716781250,7290,7290,7290,7290,0
20230724,114700,716781250,7290,7300,7300,7290,93
20230724,114600,716102380,7290,7290,7290,7290,0
20230724,114500,716102380,7290,7290,7290,7290,196
20230724,114400,714673540,7290,7310,7320,7290,463
20230724,114300,711294310,7310,7310,7310,7310,1
20230724,114200,711287000,7290,7290,7290,7290,29
20230724,114100,711075590,7290,7290,7290,7290,0
20230724,114000,711075590,7290,7290,7290,7290,132
20230724,113900,710113310,7290,7290,7290,7290,91
20230724,113800,709449920,7290,7290,7290,7290,103
20230724,113700,708699050,7290,7290,7290,7290,898
20230724,113600,702152630,7290,7290,7290,7290,0
20230724,113500,702152630,7290,7300,7300,7290,105
20230724,113400,701386550,7300,7300,7300,7300,0
20230724,113300,701386550,7300,7300,7300,7300,2
20230724,113200,701371950,7300,7290,7300,7290,288
20230724,113100,699269820,7290,7290,7290,7290,0
20230724,113000,699269820,7290,7290,7290,7290,0
20230724,112900,699269820,7290,7290,7290,7290,347
20230724,112800,696740190,7300,7310,7310,7300,327
20230724,112700,694352950,7310,7310,7310,7310,5
20230724,112600,694316400,7310,7310,7310,7310,0
20230724,112500,694316400,7310,7310,7310,7310,0
20230724,112400,694316400,7310,7310,7310,7310,90
20230724,112300,693658500,7300,7300,7300,7300,0
20230724,112200,693658500,7300,7300,7300,7300,274
20230724,112100,691658300,7300,7300,7300,7300,0
20230724,112000,691658300,7300,7300,7300,7300,25
20230724,111900,691475800,7300,7300,7300,7300,867
20230724,111800,685146700,7290,7290,7290,7290,0
20230724,111700,685146700,7290,7290,7290,7290,1225
20230724,111600,676216450,7280,7280,7280,7280,0
20230724,111500,676216450,7280,7280,7280,7280,1
20230724,111400,676209170,7280,7290,7290,7280,115
20230724,111300,675371470,7280,7280,7280,7280,0
20230724,111200,675371470,7280,7290,7290,7280,278
20230724,111100,673346930,7310,7320,7320,7300,1982
20230724,111000,658840950,7360,7290,7360,7290,1057
20230724,110900,651110170,7280,7280,7280,7280,500
20230724,110800,647470170,7290,7290,7290,7290,3
20230724,110700,647448300,7280,7280,7280,7280,0
20230724,110600,647448300,7280,7280,7280,7280,1236
20230724,110500,638450220,7290,7290,7290,7290,0
20230724,110400,638450220,7290,7290,7290,7290,1
20230724,110300,638442930,7290,7290,7290,7290,25
20230724,110200,638260680,7290,7280,7290,7280,111
20230724,110100,637452560,7280,7280,7280,7280,16
20230724,110000,637336080,7280,7280,7280,7280,77
20230724,105900,636775520,7280,7280,7280,7280,1289
20230724,105800,627391600,7270,7270,7270,7270,150
20230724,105700,626301100,7270,7260,7270,7260,903
20230724,105600,619738470,7260,7260,7260,7260,676
20230724,105500,614830710,7260,7260,7260,7260,0
20230724,105400,614830710,7260,7260,7260,7260,533
20230724,105300,610961130,7260,7270,7280,7260,2576
20230724,105200,592238920,7270,7270,7270,7270,53
20230724,105100,591853610,7280,7270,7280,7270,74
20230724,105000,591315400,7280,7270,7280,7270,1384
20230724,104900,581240090,7270,7280,7280,7270,9
20230724,104800,581174650,7270,7270,7270,7270,20
20230724,104700,581029250,7270,7280,7280,7270,212
20230724,104600,579487990,7280,7270,7280,7270,58
20230724,104500,579066320,7270,7260,7270,7260,318
20230724,104400,576754590,7260,7250,7260,7250,60
20230724,104300,576319300,7250,7260,7260,7250,852
20230724,104200,570134120,7280,7280,7280,7280,10
20230724,104100,570061320,7280,7280,7280,7280,0
20230724,104000,570061320,7280,7280,7280,7280,1
20230724,103900,570054040,7270,7270,7270,7270,584
20230724,103800,565808360,7270,7280,7280,7270,797
20230724,103700,560014160,7280,7280,7280,7280,500
20230724,103600,556374160,7280,7280,7280,7280,0
20230724,103500,556374160,7280,7280,7280,7260,36
20230724,103400,556112680,7260,7260,7260,7260,0
20230724,103300,556112680,7260,7280,7280,7260,30
20230724,103200,555894480,7280,7260,7280,7260,1367
20230724,103100,545970020,7250,7250,7250,7250,0
20230724,103000,545970020,7250,7250,7250,7250,3
20230724,102900,545948270,7250,7250,7250,7250,0
20230724,102800,545948270,7250,7250,7250,7250,0
20230724,102700,545948270,7250,7250,7250,7250,1976
20230724,102600,531622270,7250,7260,7260,7250,125
20230724,102500,530715770,7260,7260,7260,7260,100
20230724,102400,529989770,7260,7260,7260,7260,79
20230724,102300,529416230,7260,7260,7260,7260,25
20230724,102200,529234730,7270,7310,7310,7260,704
20230724,102100,524116160,7310,7310,7310,7310,0
20230724,102000,524116160,7310,7310,7310,7310,93
20230724,101900,523436330,7320,7320,7320,7320,0
20230724,101800,523436330,7320,7320,7320,7320,1
20230724,101700,523429010,7330,7350,7370,7330,3042
20230724,101600,501086230,7360,7350,7360,7350,567
20230724,101500,496913190,7350,7330,7350,7310,2991
20230724,101400,474941110,7300,7300,7300,7300,371
20230724,101300,472232810,7290,7290,7290,7290,0
20230724,101200,472232810,7290,7300,7300,7290,2074
20230724,101100,457097010,7300,7300,7300,7300,718
20230724,101000,451855610,7300,7300,7300,7300,10
20230724,100900,451782610,7300,7300,7300,7300,248
20230724,100800,449972210,7280,7260,7280,7260,857
20230724,100700,443739390,7250,7230,7250,7230,889
20230724,100600,437309560,7230,7230,7230,7230,150
20230724,100500,436225060,7230,7230,7230,7230,59
20230724,100400,435798490,7230,7230,7230,7230,1
20230724,100300,435791260,7230,7230,7230,7230,0
20230724,100200,435791260,7230,7220,7230,7220,1578
20230724,100100,424382950,7210,7210,7210,7210,0
20230724,100000,424382950,7210,7210,7210,7190,147
20230724,095900,423323320,7200,7200,7200,7200,1400
20230724,095800,413243320,7210,7210,7210,7210,868
20230724,095700,406985040,7230,7210,7230,7210,223
20230724,095600,405377150,7230,7230,7230,7230,0
20230724,095500,405377150,7230,7230,7230,7230,3
20230724,095400,405355460,7230,7230,7230,7230,65
20230724,095300,404885510,7210,7210,7210,7210,54
20230724,095200,404496170,7210,7210,7210,7210,0
20230724,095100,404496170,7210,7240,7240,7210,511
20230724,095000,400801740,7250,7250,7250,7250,136
20230724,094900,399815740,7250,7250,7250,7250,324
20230724,094800,397466740,7260,7260,7260,7260,0
20230724,094700,397466740,7260,7260,7260,7260,102
20230724,094600,396726220,7270,7270,7270,7270,23
20230724,094500,396559010,7280,7240,7290,7240,1690
20230724,094400,384282760,7220,7220,7220,7220,0
20230724,094300,384282760,7220,7220,7220,7220,859
20230724,094200,378080780,7210,7210,7210,7210,38
20230724,094100,377806800,7210,7210,7210,7210,30
20230724,094000,377590500,7210,7220,7220,7210,616
20230724,093900,373149110,7220,7220,7220,7220,1497
20230724,093800,362340770,7220,7220,7220,7200,4047
20230724,093700,333172090,7240,7240,7240,7240,14
20230724,093600,333070730,7240,7230,7240,7210,1292
20230724,093500,323743400,7230,7220,7250,7210,3173
20230724,093400,300843990,7220,7220,7220,7220,11
20230724,093300,300764570,7220,7220,7230,7220,41
20230724,093200,300468480,7220,7220,7220,7220,570
20230724,093100,296353080,7220,7200,7220,7200,1228
20230724,093000,287510350,7200,7200,7200,7190,997
20230724,092900,280331960,7180,7190,7190,7180,1013
20230724,092800,273048690,7180,7170,7180,7170,1148
20230724,092700,264810940,7170,7170,7170,7170,0
20230724,092600,264810940,7170,7170,7170,7170,19
20230724,092500,264674710,7170,7170,7170,7170,16
20230724,092400,264559990,7160,7170,7170,7160,216
20230724,092300,263012220,7160,7160,7160,7160,4940
20230724,092200,227641820,7160,7200,7200,7160,440
20230724,092100,224489780,7170,7170,7170,7170,62
20230724,092000,224045240,7170,7150,7170,7140,1639
20230724,091900,212300960,7140,7150,7150,7140,758
20230724,091800,206888790,7150,7160,7160,7150,1825
20230724,091700,193826820,7170,7140,7170,7120,2230
20230724,091600,177880220,7140,7120,7140,7120,1615
20230724,091500,166358800,7120,7150,7150,7120,3685
20230724,091400,140066830,7150,7150,7150,7150,823
20230724,091300,134182380,7170,7170,7170,7170,415
20230724,091200,131206830,7140,7160,7170,7130,6110
20230724,091100,87520840,7170,7110,7170,7110,954
20230724,091000,80720200,7110,7130,7130,7110,1240
20230724,090900,71892110,7140,7130,7140,7130,91
20230724,090800,71243180,7130,7140,7160,7130,1195
20230724,090700,62711820,7140,7130,7140,7110,1368
20230724,090600,52973640,7140,7160,7160,7140,1509
20230724,090500,42185170,7160,7160,7160,7150,294
20230724,090400,40080640,7180,7180,7180,7150,1002
20230724,090300,32898820,7190,7220,7220,7170,696
20230724,090200,27888800,7200,7230,7230,7200,1031
20230724,090100,20464080,7230,7300,7330,7230,1149
20230724,090000,12085850,7310,7330,7350,7300,1649