KissMeData/117580/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,201200,1174621050,8860,8860,8860,8860,3362
20240723,201100,1174621050,8860,8860,8860,8860,0
20240723,201000,1174621050,8860,8860,8860,8860,0
20240723,200900,1174621050,8860,8860,8860,8860,0
20240723,200800,1174621050,8860,8860,8860,8860,0
20240723,200700,1174621050,8860,8860,8860,8860,0
20240723,200600,1174621050,8860,8860,8860,8860,0
20240723,200500,1174621050,8860,8860,8860,8860,0
20240723,200400,1174621050,8860,8860,8860,8860,0
20240723,200300,1174621050,8860,8860,8860,8860,0
20240723,200200,1174621050,8860,8860,8860,8860,0
20240723,200100,1174621050,8860,8860,8860,8860,0
20240723,200000,1174621050,8860,8860,8860,8860,0
20240723,195900,1174621050,8860,8860,8860,8860,0
20240723,195800,1174621050,8860,8860,8860,8860,0
20240723,195700,1174621050,8860,8860,8860,8860,0
20240723,195600,1174621050,8860,8860,8860,8860,0
20240723,195500,1174621050,8860,8860,8860,8860,0
20240723,195400,1174621050,8860,8860,8860,8860,0
20240723,195300,1174621050,8860,8860,8860,8860,0
20240723,195200,1174621050,8860,8860,8860,8860,0
20240723,195100,1174621050,8860,8860,8860,8860,0
20240723,195000,1174621050,8860,8860,8860,8860,0
20240723,194900,1174621050,8860,8860,8860,8860,0
20240723,194800,1174621050,8860,8860,8860,8860,0
20240723,194700,1174621050,8860,8860,8860,8860,0
20240723,194600,1174621050,8860,8860,8860,8860,0
20240723,194500,1174621050,8860,8860,8860,8860,0
20240723,194400,1174621050,8860,8860,8860,8860,0
20240723,194300,1174621050,8860,8860,8860,8860,0
20240723,194200,1174621050,8860,8860,8860,8860,3362
20240723,194100,1174621050,8860,8860,8860,8860,0
20240723,194000,1174621050,8860,8860,8860,8860,0
20240723,193900,1174621050,8860,8860,8860,8860,0
20240723,193800,1174621050,8860,8860,8860,8860,0
20240723,193700,1174621050,8860,8860,8860,8860,0
20240723,193600,1174621050,8860,8860,8860,8860,0
20240723,193500,1174621050,8860,8860,8860,8860,0
20240723,193400,1174621050,8860,8860,8860,8860,0
20240723,193300,1174621050,8860,8860,8860,8860,0
20240723,193200,1174621050,8860,8860,8860,8860,0
20240723,193100,1174621050,8860,8860,8860,8860,0
20240723,193000,1174621050,8860,8860,8860,8860,0
20240723,192900,1174621050,8860,8860,8860,8860,0
20240723,192800,1174621050,8860,8860,8860,8860,0
20240723,192700,1174621050,8860,8860,8860,8860,0
20240723,192600,1174621050,8860,8860,8860,8860,0
20240723,192500,1174621050,8860,8860,8860,8860,0
20240723,192400,1174621050,8860,8860,8860,8860,0
20240723,192300,1174621050,8860,8860,8860,8860,0
20240723,192200,1174621050,8860,8860,8860,8860,0
20240723,192100,1174621050,8860,8860,8860,8860,0
20240723,192000,1174621050,8860,8860,8860,8860,0
20240723,191900,1174621050,8860,8860,8860,8860,0
20240723,191800,1174621050,8860,8860,8860,8860,0
20240723,191700,1174621050,8860,8860,8860,8860,0
20240723,191600,1174621050,8860,8860,8860,8860,0
20240723,191500,1174621050,8860,8860,8860,8860,0
20240723,191400,1174621050,8860,8860,8860,8860,0
20240723,191300,1174621050,8860,8860,8860,8860,0
20240723,191200,1174621050,8860,8860,8860,8860,3362
20240723,191100,1174621050,8860,8860,8860,8860,0
20240723,191000,1174621050,8860,8860,8860,8860,0
20240723,190900,1174621050,8860,8860,8860,8860,0
20240723,190800,1174621050,8860,8860,8860,8860,0
20240723,190700,1174621050,8860,8860,8860,8860,0
20240723,190600,1174621050,8860,8860,8860,8860,0
20240723,190500,1174621050,8860,8860,8860,8860,0
20240723,190400,1174621050,8860,8860,8860,8860,0
20240723,190300,1174621050,8860,8860,8860,8860,0
20240723,190200,1174621050,8860,8860,8860,8860,0
20240723,190100,1174621050,8860,8860,8860,8860,0
20240723,190000,1174621050,8860,8860,8860,8860,0
20240723,185900,1174621050,8860,8860,8860,8860,0
20240723,185800,1174621050,8860,8860,8860,8860,0
20240723,185700,1174621050,8860,8860,8860,8860,0
20240723,185600,1174621050,8860,8860,8860,8860,0
20240723,185500,1174621050,8860,8860,8860,8860,0
20240723,185400,1174621050,8860,8860,8860,8860,0
20240723,185300,1174621050,8860,8860,8860,8860,0
20240723,185200,1174621050,8860,8860,8860,8860,0
20240723,185100,1174621050,8860,8860,8860,8860,0
20240723,185000,1174621050,8860,8860,8860,8860,0
20240723,184900,1174621050,8860,8860,8860,8860,0
20240723,184800,1174621050,8860,8860,8860,8860,0
20240723,184700,1174621050,8860,8860,8860,8860,0
20240723,184600,1174621050,8860,8860,8860,8860,0
20240723,184500,1174621050,8860,8860,8860,8860,0
20240723,184400,1174621050,8860,8860,8860,8860,0
20240723,184300,1174621050,8860,8860,8860,8860,0
20240723,184200,1174621050,8860,8860,8860,8860,3362
20240723,184100,1174621050,8860,8860,8860,8860,0
20240723,184000,1174621050,8860,8860,8860,8860,0
20240723,183900,1174621050,8860,8860,8860,8860,0
20240723,183800,1174621050,8860,8860,8860,8860,0
20240723,183700,1174621050,8860,8860,8860,8860,0
20240723,183600,1174621050,8860,8860,8860,8860,0
20240723,183500,1174621050,8860,8860,8860,8860,0
20240723,183400,1174621050,8860,8860,8860,8860,0
20240723,183300,1174621050,8860,8860,8860,8860,0
20240723,183200,1174621050,8860,8860,8860,8860,0
20240723,183100,1174621050,8860,8860,8860,8860,0
20240723,183000,1174621050,8860,8860,8860,8860,0
20240723,182900,1174621050,8860,8860,8860,8860,0
20240723,182800,1174621050,8860,8860,8860,8860,0
20240723,182700,1174621050,8860,8860,8860,8860,0
20240723,182600,1174621050,8860,8860,8860,8860,0
20240723,182500,1174621050,8860,8860,8860,8860,0
20240723,182400,1174621050,8860,8860,8860,8860,0
20240723,182300,1174621050,8860,8860,8860,8860,0
20240723,182200,1174621050,8860,8860,8860,8860,0
20240723,182100,1174621050,8860,8860,8860,8860,0
20240723,182000,1174621050,8860,8860,8860,8860,0
20240723,181900,1174621050,8860,8860,8860,8860,0
20240723,181800,1174621050,8860,8860,8860,8860,0
20240723,181700,1174621050,8860,8860,8860,8860,0
20240723,181600,1174621050,8860,8860,8860,8860,0
20240723,181500,1174621050,8860,8860,8860,8860,0
20240723,181400,1174621050,8860,8860,8860,8860,0
20240723,181300,1174621050,8860,8860,8860,8860,0
20240723,181200,1174621050,8860,8860,8860,8860,3362
20240723,181100,1174621050,8860,8860,8860,8860,0
20240723,181000,1174621050,8860,8860,8860,8860,0
20240723,180900,1174621050,8860,8860,8860,8860,0
20240723,180800,1174621050,8860,8860,8860,8860,0
20240723,180700,1174621050,8860,8860,8860,8860,0
20240723,180600,1174621050,8860,8860,8860,8860,0
20240723,180500,1174621050,8860,8860,8860,8860,0
20240723,180400,1174621050,8860,8860,8860,8860,0
20240723,180300,1174621050,8860,8860,8860,8860,0
20240723,180200,1174621050,8860,8860,8860,8860,0
20240723,180100,1174621050,8860,8860,8860,8860,0
20240723,180000,1174621050,8860,8860,8860,8860,0
20240723,175900,1174621050,8860,8860,8860,8860,0
20240723,175800,1174621050,8860,8860,8860,8860,0
20240723,175700,1174621050,8860,8860,8860,8860,0
20240723,175600,1174621050,8860,8860,8860,8860,0
20240723,175500,1174621050,8860,8860,8860,8860,0
20240723,175400,1174621050,8860,8860,8860,8860,0
20240723,175300,1174621050,8860,8860,8860,8860,0
20240723,175200,1174621050,8860,8860,8860,8860,0
20240723,175100,1174621050,8860,8860,8860,8860,0
20240723,175000,1174621050,8860,8860,8860,8860,0
20240723,174900,1174621050,8860,8860,8860,8860,0
20240723,174800,1174621050,8860,8860,8860,8860,0
20240723,174700,1174621050,8860,8860,8860,8860,0
20240723,174600,1174621050,8860,8860,8860,8860,0
20240723,174500,1174621050,8860,8860,8860,8860,0
20240723,174400,1174621050,8860,8860,8860,8860,0
20240723,174300,1174621050,8860,8860,8860,8860,0
20240723,174200,1174621050,8860,8860,8860,8860,3362
20240723,174100,1174621050,8860,8860,8860,8860,0
20240723,174000,1174621050,8860,8860,8860,8860,0
20240723,173900,1174621050,8860,8860,8860,8860,0
20240723,173800,1174621050,8860,8860,8860,8860,0
20240723,173700,1174621050,8860,8860,8860,8860,0
20240723,173600,1174621050,8860,8860,8860,8860,0
20240723,173500,1174621050,8860,8860,8860,8860,0
20240723,173400,1174621050,8860,8860,8860,8860,0
20240723,173300,1174621050,8860,8860,8860,8860,0
20240723,173200,1174621050,8860,8860,8860,8860,0
20240723,173100,1174621050,8860,8860,8860,8860,0
20240723,173000,1174621050,8860,8860,8860,8860,0
20240723,172900,1174621050,8860,8860,8860,8860,0
20240723,172800,1174621050,8860,8860,8860,8860,0
20240723,172700,1174621050,8860,8860,8860,8860,0
20240723,172600,1174621050,8860,8860,8860,8860,0
20240723,172500,1174621050,8860,8860,8860,8860,0
20240723,172400,1174621050,8860,8860,8860,8860,0
20240723,172300,1174621050,8860,8860,8860,8860,0
20240723,172200,1174621050,8860,8860,8860,8860,0
20240723,172100,1174621050,8860,8860,8860,8860,0
20240723,172000,1174621050,8860,8860,8860,8860,0
20240723,171900,1174621050,8860,8860,8860,8860,0
20240723,171800,1174621050,8860,8860,8860,8860,0
20240723,171700,1174621050,8860,8860,8860,8860,0
20240723,171600,1174621050,8860,8860,8860,8860,0
20240723,171500,1174621050,8860,8860,8860,8860,0
20240723,171400,1174621050,8860,8860,8860,8860,0
20240723,171300,1174621050,8860,8860,8860,8860,0
20240723,171200,1174621050,8860,8860,8860,8860,3362
20240723,171100,1174621050,8860,8860,8860,8860,0
20240723,171000,1174621050,8860,8860,8860,8860,0
20240723,170900,1174621050,8860,8860,8860,8860,0
20240723,170800,1174621050,8860,8860,8860,8860,0
20240723,170700,1174621050,8860,8860,8860,8860,0
20240723,170600,1174621050,8860,8860,8860,8860,0
20240723,170500,1174621050,8860,8860,8860,8860,0
20240723,170400,1174621050,8860,8860,8860,8860,0
20240723,170300,1174621050,8860,8860,8860,8860,0
20240723,170200,1174621050,8860,8860,8860,8860,0
20240723,170100,1174621050,8860,8860,8860,8860,0
20240723,170000,1174621050,8860,8860,8860,8860,0
20240723,165900,1174621050,8860,8860,8860,8860,0
20240723,165800,1174621050,8860,8860,8860,8860,0
20240723,165700,1174621050,8860,8860,8860,8860,0
20240723,165600,1174621050,8860,8860,8860,8860,0
20240723,165500,1174621050,8860,8860,8860,8860,0
20240723,165400,1174621050,8860,8860,8860,8860,0
20240723,165300,1174621050,8860,8860,8860,8860,0
20240723,165200,1174621050,8860,8860,8860,8860,0
20240723,165100,1174621050,8860,8860,8860,8860,0
20240723,165000,1174621050,8860,8860,8860,8860,0
20240723,164900,1174621050,8860,8860,8860,8860,0
20240723,164800,1174621050,8860,8860,8860,8860,0
20240723,164700,1174621050,8860,8860,8860,8860,0
20240723,164600,1174621050,8860,8860,8860,8860,0
20240723,164500,1174621050,8860,8860,8860,8860,0
20240723,164400,1174621050,8860,8860,8860,8860,0
20240723,164300,1174621050,8860,8860,8860,8860,0
20240723,164200,1174621050,8860,8860,8860,8860,3362
20240723,164100,1174621050,8860,8860,8860,8860,0
20240723,164000,1174621050,8860,8860,8860,8860,0
20240723,163900,1174621050,8860,8860,8860,8860,0
20240723,163800,1174621050,8860,8860,8860,8860,0
20240723,163700,1174621050,8860,8860,8860,8860,0
20240723,163600,1174621050,8860,8860,8860,8860,0
20240723,163500,1174621050,8860,8860,8860,8860,0
20240723,163400,1174621050,8860,8860,8860,8860,0
20240723,163300,1174621050,8860,8860,8860,8860,0
20240723,163200,1174621050,8860,8860,8860,8860,0
20240723,163100,1174621050,8860,8860,8860,8860,0
20240723,163000,1174621050,8860,8860,8860,8860,0
20240723,162900,1174621050,8860,8860,8860,8860,0
20240723,162800,1174621050,8860,8860,8860,8860,0
20240723,162700,1174621050,8860,8860,8860,8860,0
20240723,162600,1174621050,8860,8860,8860,8860,0
20240723,162500,1174621050,8860,8860,8860,8860,0
20240723,162400,1174621050,8860,8860,8860,8860,0
20240723,162300,1174621050,8860,8860,8860,8860,0
20240723,162200,1174621050,8860,8860,8860,8860,0
20240723,162100,1174621050,8860,8860,8860,8860,0
20240723,162000,1174621050,8860,8860,8860,8860,0
20240723,161900,1174621050,8860,8860,8860,8860,0
20240723,161800,1174621050,8860,8860,8860,8860,0
20240723,161700,1174621050,8860,8860,8860,8860,0
20240723,161600,1174621050,8860,8860,8860,8860,0
20240723,161500,1174621050,8860,8860,8860,8860,0
20240723,161400,1174621050,8860,8860,8860,8860,0
20240723,161300,1174621050,8860,8860,8860,8860,0
20240723,161200,1174621050,8860,8860,8860,8860,3362
20240723,161100,1174621050,8860,8860,8860,8860,0
20240723,161000,1174621050,8860,8860,8860,8860,0
20240723,160900,1174621050,8860,8860,8860,8860,0
20240723,160800,1174621050,8860,8860,8860,8860,0
20240723,160700,1174621050,8860,8860,8860,8860,0
20240723,160600,1174621050,8860,8860,8860,8860,0
20240723,160500,1174621050,8860,8860,8860,8860,0
20240723,160400,1174621050,8860,8860,8860,8860,0
20240723,160300,1174621050,8860,8860,8860,8860,0
20240723,160200,1174621050,8860,8860,8860,8860,0
20240723,160100,1174621050,8860,8860,8860,8860,0
20240723,160000,1174621050,8860,8860,8860,8860,0
20240723,155900,1174621050,8860,8860,8860,8860,0
20240723,155800,1174621050,8860,8860,8860,8860,0
20240723,155700,1174621050,8860,8860,8860,8860,0
20240723,155600,1174621050,8860,8860,8860,8860,0
20240723,155500,1174621050,8860,8860,8860,8860,0
20240723,155400,1174621050,8860,8860,8860,8860,0
20240723,155300,1174621050,8860,8860,8860,8860,0
20240723,155200,1174621050,8860,8860,8860,8860,0
20240723,155100,1174621050,8860,8860,8860,8860,0
20240723,155000,1174621050,8860,8860,8860,8860,0
20240723,154900,1174621050,8860,8860,8860,8860,0
20240723,154800,1174621050,8860,8860,8860,8860,0
20240723,154700,1174621050,8860,8860,8860,8860,0
20240723,154600,1174621050,8860,8860,8860,8860,0
20240723,154500,1174621050,8860,8860,8860,8860,0
20240723,154400,1174621050,8860,8860,8860,8860,0
20240723,154300,1174621050,8860,8860,8860,8860,0
20240723,154200,1174621050,8860,8860,8860,8860,3362
20240723,154100,1174621050,8860,8860,8860,8860,0
20240723,154000,1174621050,8860,8860,8860,8860,0
20240723,153900,1174621050,8860,8860,8860,8860,0
20240723,153800,1174621050,8860,8860,8860,8860,0
20240723,153700,1174621050,8860,8860,8860,8860,0
20240723,153600,1174621050,8860,8860,8860,8860,0
20240723,153500,1174621050,8860,8860,8860,8860,0
20240723,153400,1174621050,8860,8860,8860,8860,0
20240723,153300,1174621050,8860,8860,8860,8860,0
20240723,153200,1174621050,8860,8860,8860,8860,0
20240723,153100,1174621050,8860,8860,8860,8860,0
20240723,153000,1174621050,8860,8860,8860,8860,3362
20240723,152900,1144833730,8870,8870,8870,8870,0
20240723,152800,1144833730,8870,8870,8870,8870,0
20240723,152700,1144833730,8870,8870,8870,8870,0
20240723,152600,1144833730,8870,8870,8870,8870,0
20240723,152500,1144833730,8870,8870,8870,8870,0
20240723,152400,1144833730,8870,8870,8870,8870,0
20240723,152300,1144833730,8870,8870,8870,8870,0
20240723,152200,1144833730,8870,8870,8870,8870,0
20240723,152100,1144833730,8870,8870,8870,8870,0
20240723,152000,1144833730,8870,8870,8870,8870,0
20240723,151900,1144833730,8870,8870,8870,8860,586
20240723,151800,1139640900,8870,8870,8870,8860,69
20240723,151700,1139029170,8860,8860,8870,8860,71
20240723,151600,1138399910,8870,8860,8870,8860,21
20240723,151500,1138213660,8870,8860,8870,8860,24
20240723,151400,1138000790,8870,8860,8870,8860,131
20240723,151300,1136839120,8860,8860,8870,8860,57
20240723,151200,1136334040,8860,8860,8860,8860,872
20240723,151100,1128608120,8860,8860,8860,8860,535
20240723,151000,1123868020,8870,8870,8870,8860,321
20240723,150900,1121022750,8870,8860,8870,8860,41
20240723,150800,1120659470,8870,8870,8870,8860,16
20240723,150700,1120517680,8870,8860,8870,8860,31
20240723,150600,1120242820,8870,8870,8870,8870,501
20240723,150500,1115798950,8870,8860,8870,8860,20
20240723,150400,1115621560,8860,8860,8860,8860,338
20240723,150300,1112626880,8860,8850,8860,8850,14
20240723,150200,1112502850,8870,8870,8870,8850,503
20240723,150100,1108051260,8850,8860,8870,8850,619
20240723,150000,1102569020,8870,8860,8870,8860,27
20240723,145900,1102329790,8880,8880,8880,8880,0
20240723,145800,1102329790,8880,8850,8880,8850,788
20240723,145700,1095355740,8860,8870,8870,8860,776
20240723,145600,1088480340,8870,8870,8880,8870,31
20240723,145500,1088205170,8870,8860,8870,8860,2
20240723,145400,1088187440,8880,8880,8880,8880,1
20240723,145300,1088178560,8880,8870,8880,8860,11
20240723,145200,1088081060,8870,8860,8870,8860,202
20240723,145100,1086291330,8870,8870,8870,8860,305
20240723,145000,1083588310,8860,8870,8870,8860,2
20240723,144900,1083570580,8860,8870,8870,8860,18
20240723,144800,1083410940,8860,8870,8870,8860,770
20240723,144700,1076581050,8870,8870,8870,8870,111
20240723,144600,1075596480,8870,8880,8880,8870,5
20240723,144500,1075552090,8880,8880,8880,8880,200
20240723,144400,1073776090,8880,8880,8880,8880,85
20240723,144300,1073021290,8880,8880,8880,8880,227
20240723,144200,1071005530,8890,8890,8890,8890,18
20240723,144100,1070845510,8890,8890,8890,8890,19
20240723,144000,1070676600,8890,8890,8890,8890,0
20240723,143900,1070676600,8890,8880,8890,8870,175
20240723,143800,1069122100,8870,8870,8870,8870,110
20240723,143700,1068146400,8870,8870,8870,8870,1
20240723,143600,1068137530,8880,8870,8880,8870,389
20240723,143500,1064686180,8870,8870,8870,8870,0
20240723,143400,1064686180,8870,8870,8870,8870,0
20240723,143300,1064686180,8870,8880,8880,8870,202
20240723,143200,1062894420,8880,8880,8880,8880,400
20240723,143100,1059342420,8880,8880,8880,8880,10
20240723,143000,1059253620,8880,8880,8880,8880,30
20240723,142900,1058987220,8880,8880,8880,8880,0
20240723,142800,1058987220,8880,8880,8880,8880,0
20240723,142700,1058987220,8880,8880,8880,8880,0
20240723,142600,1058987220,8880,8870,8880,8860,519
20240723,142500,1054386630,8860,8870,8870,8860,416
20240723,142400,1050697920,8870,8870,8870,8870,0
20240723,142300,1050697920,8870,8870,8870,8870,32
20240723,142200,1050414080,8870,8870,8870,8870,68
20240723,142100,1049810920,8870,8870,8870,8870,522
20240723,142000,1045180780,8880,8870,8880,8870,8
20240723,141900,1045109760,8880,8880,8880,8880,0
20240723,141800,1045109760,8880,8870,8880,8860,122
20240723,141700,1044027460,8880,8880,8880,8880,0
20240723,141600,1044027460,8880,8870,8880,8870,258
20240723,141500,1041737080,8860,8860,8860,8860,200
20240723,141400,1039965080,8860,8870,8870,8860,421
20240723,141300,1036232820,8870,8870,8870,8860,421
20240723,141200,1032498560,8850,8850,8850,8850,0
20240723,141100,1032498560,8850,8850,8850,8850,15
20240723,141000,1032365810,8850,8850,8850,8850,0
20240723,140900,1032365810,8850,8850,8850,8850,566
20240723,140800,1027356710,8850,8850,8850,8850,30
20240723,140700,1027091210,8870,8870,8870,8870,0
20240723,140600,1027091210,8870,8870,8870,8870,1
20240723,140500,1027082340,8850,8850,8850,8850,0
20240723,140400,1027082340,8850,8880,8880,8850,1619
20240723,140300,1012743030,8870,8870,8870,8870,1
20240723,140200,1012734160,8880,8880,8880,8880,0
20240723,140100,1012734160,8880,8880,8880,8880,100
20240723,140000,1011846160,8880,8880,8880,8880,19
20240723,135900,1011677440,8880,8880,8880,8880,1
20240723,135800,1011668560,8860,8870,8870,8860,119
20240723,135700,1010613220,8870,8870,8870,8870,0
20240723,135600,1010613220,8870,8870,8870,8870,10
20240723,135500,1010524520,8880,8880,8880,8880,0
20240723,135400,1010524520,8880,8880,8880,8880,1
20240723,135300,1010515640,8860,8880,8880,8860,12
20240723,135200,1010409120,8860,8870,8870,8860,336
20240723,135100,1007430850,8870,8870,8870,8870,0
20240723,135000,1007430850,8870,8870,8870,8870,0
20240723,134900,1007430850,8870,8870,8870,8870,136
20240723,134800,1006224530,8870,8880,8880,8870,86
20240723,134700,1005461700,8880,8880,8880,8880,1
20240723,134600,1005452820,8880,8880,8880,8880,25
20240723,134500,1005230820,8880,8880,8880,8880,1010
20240723,134400,996262020,8880,8870,8880,8870,106
20240723,134300,995320830,8870,8870,8870,8870,0
20240723,134200,995320830,8870,8850,8870,8850,25
20240723,134100,995099300,8850,8850,8850,8850,0
20240723,134000,995099300,8850,8860,8860,8850,100
20240723,133900,994214210,8850,8860,8860,8850,367
20240723,133800,990964260,8860,8860,8860,8860,105
20240723,133700,990033960,8850,8860,8860,8850,8
20240723,133600,989963140,8860,8860,8860,8860,487
20240723,133500,985648320,8860,8860,8860,8860,0
20240723,133400,985648320,8860,8860,8860,8860,234
20240723,133300,983575080,8860,8860,8870,8860,554
20240723,133200,978666630,8860,8870,8870,8860,212
20240723,133100,976787020,8860,8860,8860,8860,0
20240723,133000,976787020,8860,8870,8870,8860,370
20240723,132900,973508630,8880,8880,8880,8880,0
20240723,132800,973508630,8880,8880,8880,8880,0
20240723,132700,973508630,8880,8880,8880,8880,0
20240723,132600,973508630,8880,8870,8880,8870,324
20240723,132500,970634530,8870,8870,8870,8870,19
20240723,132400,970466000,8870,8870,8870,8870,112
20240723,132300,969472560,8870,8870,8870,8870,10
20240723,132200,969383860,8860,8870,8870,8860,610
20240723,132100,963978660,8870,8870,8870,8870,0
20240723,132000,963978660,8870,8860,8870,8860,637
20240723,131900,958331840,8860,8860,8860,8860,3
20240723,131800,958305260,8860,8860,8860,8860,10
20240723,131700,958216660,8860,8860,8860,8860,0
20240723,131600,958216660,8860,8860,8860,8860,0
20240723,131500,958216660,8860,8860,8860,8860,0
20240723,131400,958216660,8860,8870,8870,8860,60
20240723,131300,957684560,8870,8860,8870,8860,2
20240723,131200,957666830,8870,8860,8870,8860,67
20240723,131100,957072710,8860,8860,8870,8850,1276
20240723,131000,945771960,8870,8860,8870,8860,536
20240723,130900,941018990,8870,8870,8870,8860,175
20240723,130800,939467920,8870,8870,8870,8870,0
20240723,130700,939467920,8870,8860,8870,8860,4
20240723,130600,939432460,8870,8870,8870,8870,0
20240723,130500,939432460,8870,8870,8870,8870,0
20240723,130400,939432460,8870,8880,8880,8870,112
20240723,130300,938438020,8880,8880,8880,8880,100
20240723,130200,937550020,8880,8880,8880,8880,19
20240723,130100,937381300,8880,8880,8880,8880,100
20240723,130000,936493300,8880,8880,8880,8880,0
20240723,125900,936493300,8880,8880,8880,8880,2
20240723,125800,936475540,8860,8860,8860,8860,17
20240723,125700,936324920,8880,8880,8880,8860,82
20240723,125600,935597160,8880,8880,8880,8880,1
20240723,125500,935588280,8870,8870,8870,8870,260
20240723,125400,933282080,8870,8870,8870,8870,0
20240723,125300,933282080,8870,8870,8870,8870,29
20240723,125200,933024850,8870,8870,8870,8870,130
20240723,125100,931871750,8870,8870,8870,8870,1
20240723,125000,931862880,8870,8870,8870,8870,3
20240723,124900,931836270,8870,8870,8870,8870,0
20240723,124800,931836270,8870,8870,8870,8870,0
20240723,124700,931836270,8870,8880,8880,8870,86
20240723,124600,931073260,8880,8880,8880,8880,1
20240723,124500,931064380,8870,8870,8870,8870,66
20240723,124400,930478960,8880,8870,8880,8870,3
20240723,124300,930452330,8880,8880,8880,8880,0
20240723,124200,930452330,8880,8870,8880,8870,5
20240723,124100,930407950,8870,8870,8870,8870,110
20240723,124000,929432250,8870,8870,8880,8870,298
20240723,123900,926788800,8880,8880,8880,8880,122
20240723,123800,925705440,8880,8880,8880,8880,1
20240723,123700,925696560,8870,8870,8870,8870,2
20240723,123600,925678820,8880,8880,8880,8880,36
20240723,123500,925359140,8880,8880,8880,8880,0
20240723,123400,925359140,8880,8880,8880,8880,101
20240723,123300,924462260,8880,8880,8880,8880,0
20240723,123200,924462260,8880,8880,8880,8880,0
20240723,123100,924462260,8880,8870,8880,8860,64
20240723,123000,923895150,8870,8870,8870,8870,86
20240723,122900,923132330,8870,8880,8880,8870,50
20240723,122800,922688430,8880,8890,8890,8880,81
20240723,122700,921968350,8890,8890,8890,8890,0
20240723,122600,921968350,8890,8890,8890,8890,1
20240723,122500,921959460,8870,8890,8890,8870,276
20240723,122400,919508520,8890,8890,8890,8890,19
20240723,122300,919339610,8890,8890,8890,8890,41
20240723,122200,918975120,8880,8880,8880,8880,220
20240723,122100,917021520,8880,8880,8880,8880,0
20240723,122000,917021520,8880,8870,8880,8870,7
20240723,121900,916959410,8880,8880,8880,8880,0
20240723,121800,916959410,8880,8880,8880,8880,1
20240723,121700,916950530,8860,8860,8860,8860,0
20240723,121600,916950530,8860,8860,8860,8860,98
20240723,121500,916082250,8860,8860,8860,8860,32
20240723,121400,915798730,8860,8860,8860,8860,340
20240723,121300,912786330,8870,8870,8870,8870,2
20240723,121200,912768590,8850,8850,8850,8850,0
20240723,121100,912768590,8850,8850,8850,8850,113
20240723,121000,911768540,8850,8850,8850,8850,250
20240723,120900,909556040,8860,8860,8860,8860,2
20240723,120800,909538320,8850,8850,8850,8850,1999
20240723,120700,891847170,8850,8850,8850,8850,0
20240723,120600,891847170,8850,8850,8850,8850,2
20240723,120500,891829470,8860,8860,8860,8860,0
20240723,120400,891829470,8860,8850,8860,8850,24
20240723,120300,891616970,8850,8850,8850,8850,0
20240723,120200,891616970,8850,8850,8850,8850,50
20240723,120100,891174470,8860,8860,8860,8860,0
20240723,120000,891174470,8860,8860,8860,8860,90
20240723,115900,890377070,8860,8860,8860,8860,40
20240723,115800,890022670,8860,8860,8860,8860,90
20240723,115700,889225270,8860,8870,8870,8860,100
20240723,115600,888338630,8870,8870,8870,8870,0
20240723,115500,888338630,8870,8870,8870,8870,48
20240723,115400,887912870,8860,8860,8860,8860,31
20240723,115300,887638210,8870,8870,8870,8870,19
20240723,115200,887469680,8860,8860,8860,8860,0
20240723,115100,887469680,8860,8860,8860,8860,2
20240723,115000,887451960,8860,8860,8860,8860,0
20240723,114900,887451960,8860,8860,8860,8860,1
20240723,114800,887443100,8860,8860,8860,8860,0
20240723,114700,887443100,8860,8860,8860,8860,0
20240723,114600,887443100,8860,8860,8860,8860,0
20240723,114500,887443100,8860,8860,8860,8860,1
20240723,114400,887434240,8850,8850,8850,8850,200
20240723,114300,885664240,8860,8860,8860,8860,314
20240723,114200,882882200,8860,8860,8860,8860,0
20240723,114100,882882200,8860,8860,8860,8860,20
20240723,114000,882705000,8860,8860,8860,8860,5
20240723,113900,882660700,8860,8860,8860,8860,0
20240723,113800,882660700,8860,8860,8860,8860,29
20240723,113700,882403760,8860,8860,8860,8860,2
20240723,113600,882386040,8860,8860,8860,8860,0
20240723,113500,882386040,8860,8860,8860,8860,340
20240723,113400,879373640,8850,8850,8850,8850,25
20240723,113300,879152390,8860,8860,8860,8860,5
20240723,113200,879108090,8860,8860,8860,8860,0
20240723,113100,879108090,8860,8860,8860,8860,1
20240723,113000,879099230,8860,8870,8870,8860,300
20240723,112900,876441120,8870,8870,8870,8870,0
20240723,112800,876441120,8870,8870,8870,8870,19
20240723,112700,876272590,8860,8860,8860,8860,0
20240723,112600,876272590,8860,8860,8860,8860,0
20240723,112500,876272590,8860,8860,8860,8860,0
20240723,112400,876272590,8860,8860,8860,8860,0
20240723,112300,876272590,8860,8860,8860,8860,65
20240723,112200,875696690,8870,8870,8870,8870,34
20240723,112100,875395110,8870,8870,8870,8870,1
20240723,112000,875386240,8870,8870,8870,8870,981
20240723,111900,866684770,8870,8870,8870,8870,0
20240723,111800,866684770,8870,8870,8870,8870,35
20240723,111700,866374320,8880,8880,8880,8880,0
20240723,111600,866374320,8880,8880,8880,8880,0
20240723,111500,866374320,8880,8880,8880,8880,0
20240723,111400,866374320,8880,8880,8880,8880,19
20240723,111300,866205600,8870,8870,8870,8870,7
20240723,111200,866143510,8870,8870,8870,8870,4
20240723,111100,866108030,8880,8880,8880,8880,0
20240723,111000,866108030,8880,8880,8880,8880,152
20240723,110900,864758270,8880,8880,8880,8880,0
20240723,110800,864758270,8880,8880,8880,8880,42
20240723,110700,864385310,8880,8880,8880,8880,1
20240723,110600,864376430,8880,8880,8880,8880,3
20240723,110500,864349790,8870,8870,8870,8870,31
20240723,110400,864074820,8880,8880,8880,8880,10
20240723,110300,863986020,8880,8880,8880,8880,20
20240723,110200,863808420,8880,8880,8880,8880,152
20240723,110100,862458660,8880,8850,8880,8850,186
20240723,110000,860812120,8860,8880,8880,8860,440
20240723,105900,856909310,8880,8870,8880,8870,289
20240723,105800,854343680,8870,8870,8870,8870,1
20240723,105700,854334810,8870,8870,8870,8860,52
20240723,105600,853873610,8860,8860,8860,8860,58
20240723,105500,853359730,8860,8860,8860,8860,152
20240723,105400,852013010,8860,8860,8860,8860,80
20240723,105300,851304210,8860,8860,8860,8860,198
20240723,105200,849549930,8860,8860,8860,8860,11
20240723,105100,849452470,8860,8860,8860,8860,1
20240723,105000,849443610,8860,8860,8860,8860,374
20240723,104900,846129970,8860,8860,8860,8860,0
20240723,104800,846129970,8860,8860,8860,8860,22
20240723,104700,845935050,8860,8860,8860,8850,219
20240723,104600,843995830,8860,8860,8860,8860,20
20240723,104500,843818630,8850,8850,8850,8850,618
20240723,104400,838349330,8850,8860,8860,8850,46
20240723,104300,837941920,8860,8860,8860,8860,151
20240723,104200,836604060,8860,8860,8860,8860,2
20240723,104100,836586340,8860,8860,8860,8860,102
20240723,104000,835682620,8850,8850,8850,8850,247
20240723,103900,833496670,8850,8850,8850,8850,308
20240723,103800,830770870,8860,8850,8860,8850,12
20240723,103700,830664640,8860,8870,8880,8860,62
20240723,103600,830115200,8860,8860,8860,8860,0
20240723,103500,830115200,8860,8860,8860,8860,110
20240723,103400,829140600,8860,8860,8860,8860,0
20240723,103300,829140600,8860,8860,8860,8860,115
20240723,103200,828121700,8860,8870,8870,8860,3236
20240723,103100,799449730,8870,8870,8870,8870,16
20240723,103000,799307810,8870,8870,8870,8870,0
20240723,102900,799307810,8870,8880,8880,8870,96
20240723,102800,798456240,8880,8880,8880,8880,1
20240723,102700,798447360,8890,8890,8890,8880,81
20240723,102600,797728060,8890,8890,8890,8890,0
20240723,102500,797728060,8890,8890,8890,8890,6
20240723,102400,797674720,8880,8870,8880,8870,69
20240723,102300,797062060,8880,8880,8880,8880,1
20240723,102200,797053180,8870,8870,8870,8870,500
20240723,102100,792618180,8880,8880,8880,8880,36
20240723,102000,792298500,8880,8880,8880,8880,0
20240723,101900,792298500,8880,8880,8880,8880,200
20240723,101800,790522500,8860,8870,8870,8860,150
20240723,101700,789192350,8870,8860,8870,8860,794
20240723,101600,782157160,8870,8870,8870,8870,10
20240723,101500,782068460,8870,8870,8870,8870,11
20240723,101400,781970890,8870,8880,8880,8870,334
20240723,101300,779008290,8870,8870,8870,8870,10
20240723,101200,778919590,8860,8860,8860,8860,0
20240723,101100,778919590,8860,8870,8870,8860,1865
20240723,101000,762394630,8870,8870,8870,8870,45
20240723,100900,761995480,8860,8860,8860,8860,13
20240723,100800,761880300,8870,8870,8870,8870,3
20240723,100700,761853690,8860,8860,8860,8860,162
20240723,100600,760418370,8870,8870,8870,8870,1
20240723,100500,760409500,8870,8860,8870,8860,420
20240723,100400,756688290,8860,8870,8870,8860,1024
20240723,100300,747615340,8870,8880,8880,8860,39
20240723,100200,747269420,8860,8870,8870,8860,87
20240723,100100,746498290,8860,8870,8870,8860,124
20240723,100000,745398610,8860,8860,8870,8860,539
20240723,095900,740622510,8860,8870,8870,8860,1088
20240723,095800,730974550,8870,8870,8900,8870,685
20240723,095700,724894710,8870,8880,8880,8870,2071
20240723,095600,706518520,8880,8880,8880,8880,261
20240723,095500,704200840,8890,8890,8890,8880,1732
20240723,095400,688803860,8900,8900,8900,8890,1485
20240723,095300,675601910,8900,8890,8900,8890,48
20240723,095200,675175170,8890,8890,8890,8890,200
20240723,095100,673397170,8890,8910,8910,8890,569
20240723,095000,668336680,8920,8920,8920,8920,16
20240723,094900,668193960,8920,8920,8920,8890,106
20240723,094800,667251440,8920,8900,8980,8880,1148
20240723,094700,657039130,8980,9000,9010,8900,14307
20240723,094600,529480320,8990,9010,9010,8980,3516
20240723,094500,497836690,9010,9010,9020,9000,3908
20240723,094400,462624940,9010,8980,9030,8970,6128
20240723,094300,407444150,8970,8970,8980,8940,1958
20240723,094200,389878820,8940,8960,8970,8930,1868
20240723,094100,373150450,8960,8960,8970,8930,2349
20240723,094000,352111550,8930,8950,8960,8920,1654
20240723,093900,337316240,8950,8950,8960,8910,1441
20240723,093800,324439740,8950,8940,8960,8920,2455
20240723,093700,302469710,8940,8920,8950,8900,2168
20240723,093600,283104690,8920,8900,8920,8900,258
20240723,093500,280808280,8900,8910,8910,8900,6963
20240723,093400,218837480,8910,8900,8910,8900,754
20240723,093300,212125460,8910,8910,8910,8910,0
20240723,093200,212125460,8910,8910,8920,8900,114
20240723,093100,211109710,8920,8920,8930,8920,130
20240723,093000,209949830,8920,8900,8920,8900,2726
20240723,092900,185656640,8870,8870,8870,8870,339
20240723,092800,182649710,8870,8890,8890,8870,20
20240723,092700,182472070,8910,8910,8910,8910,5
20240723,092600,182427520,8860,8870,8910,8860,268
20240723,092500,180048370,8870,8870,8870,8870,0
20240723,092400,180048370,8870,8910,8910,8870,130
20240723,092300,178891190,8860,8900,8900,8860,774
20240723,092200,172022630,8910,8910,8910,8900,514
20240723,092100,167443790,8900,8900,8910,8900,512
20240723,092000,162882970,8900,8900,8900,8900,50
20240723,091900,162437970,8900,8900,8900,8900,201
20240723,091800,160649070,8900,8900,8900,8900,16
20240723,091700,160506670,8890,8850,8890,8850,267
20240723,091600,158143600,8850,8890,8900,8850,918
20240723,091500,150007740,8900,8900,8900,8900,6
20240723,091400,149954340,8890,8890,8900,8890,412
20240723,091300,146291510,8890,8890,8910,8890,1220
20240723,091200,135434030,8870,8870,8870,8870,2
20240723,091100,135416290,8870,8860,8870,8860,973
20240723,091000,126793080,8860,8860,8860,8860,58
20240723,090900,126279200,8860,8900,8900,8860,81
20240723,090800,125559620,8900,8870,8900,8870,126
20240723,090700,124438700,8910,8910,8910,8890,76
20240723,090600,123762820,8990,8890,8990,8890,487
20240723,090500,119425730,8890,8870,8890,8860,1036
20240723,090400,110232800,8880,8880,8880,8870,73
20240723,090300,109584760,8820,8830,8830,8820,35
20240723,090200,109275960,8810,8830,8880,8810,4732
20240723,090100,67574090,8830,8860,8860,8830,1111
20240723,090000,57757340,8860,8810,8860,8810,6375