KissMeData/109080/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,195000,411323770,11470,11470,11470,11470,805
20230724,194900,411323770,11470,11470,11470,11470,0
20230724,194800,411323770,11470,11470,11470,11470,0
20230724,194700,411323770,11470,11470,11470,11470,0
20230724,194600,411323770,11470,11470,11470,11470,0
20230724,194500,411323770,11470,11470,11470,11470,0
20230724,194400,411323770,11470,11470,11470,11470,0
20230724,194300,411323770,11470,11470,11470,11470,0
20230724,194200,411323770,11470,11470,11470,11470,0
20230724,194100,411323770,11470,11470,11470,11470,0
20230724,194000,411323770,11470,11470,11470,11470,0
20230724,193900,411323770,11470,11470,11470,11470,0
20230724,193800,411323770,11470,11470,11470,11470,0
20230724,193700,411323770,11470,11470,11470,11470,0
20230724,193600,411323770,11470,11470,11470,11470,0
20230724,193500,411323770,11470,11470,11470,11470,0
20230724,193400,411323770,11470,11470,11470,11470,0
20230724,193300,411323770,11470,11470,11470,11470,0
20230724,193200,411323770,11470,11470,11470,11470,0
20230724,193100,411323770,11470,11470,11470,11470,0
20230724,193000,411323770,11470,11470,11470,11470,0
20230724,192900,411323770,11470,11470,11470,11470,0
20230724,192800,411323770,11470,11470,11470,11470,0
20230724,192700,411323770,11470,11470,11470,11470,0
20230724,192600,411323770,11470,11470,11470,11470,0
20230724,192500,411323770,11470,11470,11470,11470,0
20230724,192400,411323770,11470,11470,11470,11470,0
20230724,192300,411323770,11470,11470,11470,11470,0
20230724,192200,411323770,11470,11470,11470,11470,0
20230724,192100,411323770,11470,11470,11470,11470,0
20230724,192000,411323770,11470,11470,11470,11470,805
20230724,191900,411323770,11470,11470,11470,11470,0
20230724,191800,411323770,11470,11470,11470,11470,0
20230724,191700,411323770,11470,11470,11470,11470,0
20230724,191600,411323770,11470,11470,11470,11470,0
20230724,191500,411323770,11470,11470,11470,11470,0
20230724,191400,411323770,11470,11470,11470,11470,0
20230724,191300,411323770,11470,11470,11470,11470,0
20230724,191200,411323770,11470,11470,11470,11470,0
20230724,191100,411323770,11470,11470,11470,11470,0
20230724,191000,411323770,11470,11470,11470,11470,0
20230724,190900,411323770,11470,11470,11470,11470,0
20230724,190800,411323770,11470,11470,11470,11470,0
20230724,190700,411323770,11470,11470,11470,11470,0
20230724,190600,411323770,11470,11470,11470,11470,0
20230724,190500,411323770,11470,11470,11470,11470,0
20230724,190400,411323770,11470,11470,11470,11470,0
20230724,190300,411323770,11470,11470,11470,11470,0
20230724,190200,411323770,11470,11470,11470,11470,0
20230724,190100,411323770,11470,11470,11470,11470,0
20230724,190000,411323770,11470,11470,11470,11470,0
20230724,185900,411323770,11470,11470,11470,11470,0
20230724,185800,411323770,11470,11470,11470,11470,0
20230724,185700,411323770,11470,11470,11470,11470,0
20230724,185600,411323770,11470,11470,11470,11470,0
20230724,185500,411323770,11470,11470,11470,11470,0
20230724,185400,411323770,11470,11470,11470,11470,0
20230724,185300,411323770,11470,11470,11470,11470,0
20230724,185200,411323770,11470,11470,11470,11470,0
20230724,185100,411323770,11470,11470,11470,11470,0
20230724,185000,411323770,11470,11470,11470,11470,805
20230724,184900,411323770,11470,11470,11470,11470,0
20230724,184800,411323770,11470,11470,11470,11470,0
20230724,184700,411323770,11470,11470,11470,11470,0
20230724,184600,411323770,11470,11470,11470,11470,0
20230724,184500,411323770,11470,11470,11470,11470,0
20230724,184400,411323770,11470,11470,11470,11470,0
20230724,184300,411323770,11470,11470,11470,11470,0
20230724,184200,411323770,11470,11470,11470,11470,0
20230724,184100,411323770,11470,11470,11470,11470,0
20230724,184000,411323770,11470,11470,11470,11470,0
20230724,183900,411323770,11470,11470,11470,11470,0
20230724,183800,411323770,11470,11470,11470,11470,0
20230724,183700,411323770,11470,11470,11470,11470,0
20230724,183600,411323770,11470,11470,11470,11470,0
20230724,183500,411323770,11470,11470,11470,11470,0
20230724,183400,411323770,11470,11470,11470,11470,0
20230724,183300,411323770,11470,11470,11470,11470,0
20230724,183200,411323770,11470,11470,11470,11470,0
20230724,183100,411323770,11470,11470,11470,11470,0
20230724,183000,411323770,11470,11470,11470,11470,0
20230724,182900,411323770,11470,11470,11470,11470,0
20230724,182800,411323770,11470,11470,11470,11470,0
20230724,182700,411323770,11470,11470,11470,11470,0
20230724,182600,411323770,11470,11470,11470,11470,0
20230724,182500,411323770,11470,11470,11470,11470,0
20230724,182400,411323770,11470,11470,11470,11470,0
20230724,182300,411323770,11470,11470,11470,11470,0
20230724,182200,411323770,11470,11470,11470,11470,0
20230724,182100,411323770,11470,11470,11470,11470,0
20230724,182000,411323770,11470,11470,11470,11470,805
20230724,181900,411323770,11470,11470,11470,11470,0
20230724,181800,411323770,11470,11470,11470,11470,0
20230724,181700,411323770,11470,11470,11470,11470,0
20230724,181600,411323770,11470,11470,11470,11470,0
20230724,181500,411323770,11470,11470,11470,11470,0
20230724,181400,411323770,11470,11470,11470,11470,0
20230724,181300,411323770,11470,11470,11470,11470,0
20230724,181200,411323770,11470,11470,11470,11470,0
20230724,181100,411323770,11470,11470,11470,11470,0
20230724,181000,411323770,11470,11470,11470,11470,0
20230724,180900,411323770,11470,11470,11470,11470,0
20230724,180800,411323770,11470,11470,11470,11470,0
20230724,180700,411323770,11470,11470,11470,11470,0
20230724,180600,411323770,11470,11470,11470,11470,0
20230724,180500,411323770,11470,11470,11470,11470,0
20230724,180400,411323770,11470,11470,11470,11470,0
20230724,180300,411323770,11470,11470,11470,11470,0
20230724,180200,411323770,11470,11470,11470,11470,0
20230724,180100,411323770,11470,11470,11470,11470,0
20230724,180000,411323770,11470,11470,11470,11470,0
20230724,175900,411323770,11470,11470,11470,11470,0
20230724,175800,411323770,11470,11470,11470,11470,0
20230724,175700,411323770,11470,11470,11470,11470,0
20230724,175600,411323770,11470,11470,11470,11470,0
20230724,175500,411323770,11470,11470,11470,11470,0
20230724,175400,411323770,11470,11470,11470,11470,0
20230724,175300,411323770,11470,11470,11470,11470,0
20230724,175200,411323770,11470,11470,11470,11470,0
20230724,175100,411323770,11470,11470,11470,11470,0
20230724,175000,411323770,11470,11470,11470,11470,805
20230724,174900,411323770,11470,11470,11470,11470,0
20230724,174800,411323770,11470,11470,11470,11470,0
20230724,174700,411323770,11470,11470,11470,11470,0
20230724,174600,411323770,11470,11470,11470,11470,0
20230724,174500,411323770,11470,11470,11470,11470,0
20230724,174400,411323770,11470,11470,11470,11470,0
20230724,174300,411323770,11470,11470,11470,11470,0
20230724,174200,411323770,11470,11470,11470,11470,0
20230724,174100,411323770,11470,11470,11470,11470,0
20230724,174000,411323770,11470,11470,11470,11470,0
20230724,173900,411323770,11470,11470,11470,11470,0
20230724,173800,411323770,11470,11470,11470,11470,0
20230724,173700,411323770,11470,11470,11470,11470,0
20230724,173600,411323770,11470,11470,11470,11470,0
20230724,173500,411323770,11470,11470,11470,11470,0
20230724,173400,411323770,11470,11470,11470,11470,0
20230724,173300,411323770,11470,11470,11470,11470,0
20230724,173200,411323770,11470,11470,11470,11470,0
20230724,173100,411323770,11470,11470,11470,11470,0
20230724,173000,411323770,11470,11470,11470,11470,0
20230724,172900,411323770,11470,11470,11470,11470,0
20230724,172800,411323770,11470,11470,11470,11470,0
20230724,172700,411323770,11470,11470,11470,11470,0
20230724,172600,411323770,11470,11470,11470,11470,0
20230724,172500,411323770,11470,11470,11470,11470,0
20230724,172400,411323770,11470,11470,11470,11470,0
20230724,172300,411323770,11470,11470,11470,11470,0
20230724,172200,411323770,11470,11470,11470,11470,0
20230724,172100,411323770,11470,11470,11470,11470,0
20230724,172000,411323770,11470,11470,11470,11470,805
20230724,171900,411323770,11470,11470,11470,11470,0
20230724,171800,411323770,11470,11470,11470,11470,0
20230724,171700,411323770,11470,11470,11470,11470,0
20230724,171600,411323770,11470,11470,11470,11470,0
20230724,171500,411323770,11470,11470,11470,11470,0
20230724,171400,411323770,11470,11470,11470,11470,0
20230724,171300,411323770,11470,11470,11470,11470,0
20230724,171200,411323770,11470,11470,11470,11470,0
20230724,171100,411323770,11470,11470,11470,11470,0
20230724,171000,411323770,11470,11470,11470,11470,0
20230724,170900,411323770,11470,11470,11470,11470,0
20230724,170800,411323770,11470,11470,11470,11470,0
20230724,170700,411323770,11470,11470,11470,11470,0
20230724,170600,411323770,11470,11470,11470,11470,0
20230724,170500,411323770,11470,11470,11470,11470,0
20230724,170400,411323770,11470,11470,11470,11470,0
20230724,170300,411323770,11470,11470,11470,11470,0
20230724,170200,411323770,11470,11470,11470,11470,0
20230724,170100,411323770,11470,11470,11470,11470,0
20230724,170000,411323770,11470,11470,11470,11470,0
20230724,165900,411323770,11470,11470,11470,11470,0
20230724,165800,411323770,11470,11470,11470,11470,0
20230724,165700,411323770,11470,11470,11470,11470,0
20230724,165600,411323770,11470,11470,11470,11470,0
20230724,165500,411323770,11470,11470,11470,11470,0
20230724,165400,411323770,11470,11470,11470,11470,0
20230724,165300,411323770,11470,11470,11470,11470,0
20230724,165200,411323770,11470,11470,11470,11470,0
20230724,165100,411323770,11470,11470,11470,11470,0
20230724,165000,411323770,11470,11470,11470,11470,805
20230724,164900,411323770,11470,11470,11470,11470,0
20230724,164800,411323770,11470,11470,11470,11470,0
20230724,164700,411323770,11470,11470,11470,11470,0
20230724,164600,411323770,11470,11470,11470,11470,0
20230724,164500,411323770,11470,11470,11470,11470,0
20230724,164400,411323770,11470,11470,11470,11470,0
20230724,164300,411323770,11470,11470,11470,11470,0
20230724,164200,411323770,11470,11470,11470,11470,0
20230724,164100,411323770,11470,11470,11470,11470,0
20230724,164000,411323770,11470,11470,11470,11470,0
20230724,163900,411323770,11470,11470,11470,11470,0
20230724,163800,411323770,11470,11470,11470,11470,0
20230724,163700,411323770,11470,11470,11470,11470,0
20230724,163600,411323770,11470,11470,11470,11470,0
20230724,163500,411323770,11470,11470,11470,11470,0
20230724,163400,411323770,11470,11470,11470,11470,0
20230724,163300,411323770,11470,11470,11470,11470,0
20230724,163200,411323770,11470,11470,11470,11470,0
20230724,163100,411323770,11470,11470,11470,11470,0
20230724,163000,411323770,11470,11470,11470,11470,0
20230724,162900,411323770,11470,11470,11470,11470,0
20230724,162800,411323770,11470,11470,11470,11470,0
20230724,162700,411323770,11470,11470,11470,11470,0
20230724,162600,411323770,11470,11470,11470,11470,0
20230724,162500,411323770,11470,11470,11470,11470,0
20230724,162400,411323770,11470,11470,11470,11470,0
20230724,162300,411323770,11470,11470,11470,11470,0
20230724,162200,411323770,11470,11470,11470,11470,0
20230724,162100,411323770,11470,11470,11470,11470,0
20230724,162000,411323770,11470,11470,11470,11470,805
20230724,161900,411323770,11470,11470,11470,11470,0
20230724,161800,411323770,11470,11470,11470,11470,0
20230724,161700,411323770,11470,11470,11470,11470,0
20230724,161600,411323770,11470,11470,11470,11470,0
20230724,161500,411323770,11470,11470,11470,11470,0
20230724,161400,411323770,11470,11470,11470,11470,0
20230724,161300,411323770,11470,11470,11470,11470,0
20230724,161200,411323770,11470,11470,11470,11470,0
20230724,161100,411323770,11470,11470,11470,11470,0
20230724,161000,411323770,11470,11470,11470,11470,0
20230724,160900,411323770,11470,11470,11470,11470,0
20230724,160800,411323770,11470,11470,11470,11470,0
20230724,160700,411323770,11470,11470,11470,11470,0
20230724,160600,411323770,11470,11470,11470,11470,0
20230724,160500,411323770,11470,11470,11470,11470,0
20230724,160400,411323770,11470,11470,11470,11470,0
20230724,160300,411323770,11470,11470,11470,11470,0
20230724,160200,411323770,11470,11470,11470,11470,0
20230724,160100,411323770,11470,11470,11470,11470,0
20230724,160000,411323770,11470,11470,11470,11470,0
20230724,155900,411323770,11470,11470,11470,11470,0
20230724,155800,411323770,11470,11470,11470,11470,0
20230724,155700,411323770,11470,11470,11470,11470,0
20230724,155600,411323770,11470,11470,11470,11470,0
20230724,155500,411323770,11470,11470,11470,11470,0
20230724,155400,411323770,11470,11470,11470,11470,0
20230724,155300,411323770,11470,11470,11470,11470,0
20230724,155200,411323770,11470,11470,11470,11470,0
20230724,155100,411323770,11470,11470,11470,11470,0
20230724,155000,411323770,11470,11470,11470,11470,805
20230724,154900,411323770,11470,11470,11470,11470,0
20230724,154800,411323770,11470,11470,11470,11470,0
20230724,154700,411323770,11470,11470,11470,11470,0
20230724,154600,411323770,11470,11470,11470,11470,0
20230724,154500,411323770,11470,11470,11470,11470,0
20230724,154400,411323770,11470,11470,11470,11470,0
20230724,154300,411323770,11470,11470,11470,11470,0
20230724,154200,411323770,11470,11470,11470,11470,0
20230724,154100,411323770,11470,11470,11470,11470,0
20230724,154000,411323770,11470,11470,11470,11470,0
20230724,153900,411323770,11470,11470,11470,11470,0
20230724,153800,411323770,11470,11470,11470,11470,0
20230724,153700,411323770,11470,11470,11470,11470,0
20230724,153600,411323770,11470,11470,11470,11470,0
20230724,153500,411323770,11470,11470,11470,11470,0
20230724,153400,411323770,11470,11470,11470,11470,0
20230724,153300,411323770,11470,11470,11470,11470,0
20230724,153200,411323770,11470,11470,11470,11470,0
20230724,153100,411323770,11470,11470,11470,11470,0
20230724,153000,411323770,11470,11470,11470,11470,805
20230724,152900,402090420,11460,11460,11460,11460,0
20230724,152800,402090420,11460,11460,11460,11460,0
20230724,152700,402090420,11460,11460,11460,11460,0
20230724,152600,402090420,11460,11460,11460,11460,0
20230724,152500,402090420,11460,11460,11460,11460,0
20230724,152400,402090420,11460,11460,11460,11460,0
20230724,152300,402090420,11460,11460,11460,11460,0
20230724,152200,402090420,11460,11460,11460,11460,0
20230724,152100,402090420,11460,11460,11460,11460,0
20230724,152000,402090420,11460,11460,11460,11460,0
20230724,151900,402090420,11460,11460,11460,11460,0
20230724,151800,402090420,11460,11460,11460,11460,0
20230724,151700,402090420,11460,11460,11460,11460,0
20230724,151600,402090420,11460,11460,11460,11460,1
20230724,151500,402078960,11460,11460,11460,11460,1
20230724,151400,402067500,11490,11380,11490,11380,39
20230724,151300,401623570,11400,11500,11500,11400,9
20230724,151200,401520420,11440,11500,11500,11440,2
20230724,151100,401497480,11470,11470,11470,11280,1822
20230724,151000,380661770,11470,11400,11470,11400,255
20230724,150900,377738780,11400,11400,11400,11400,124
20230724,150800,376325180,11380,11380,11380,11380,0
20230724,150700,376325180,11380,11380,11380,11380,62
20230724,150600,375619620,11380,11350,11380,11350,313
20230724,150500,372066390,11310,11310,11310,11310,0
20230724,150400,372066390,11310,11320,11320,11310,799
20230724,150300,363028340,11310,11310,11310,11310,503
20230724,150200,357339410,11300,11300,11300,11300,0
20230724,150100,357339410,11300,11310,11310,11300,19
20230724,150000,357124610,11310,11310,11310,11300,63
20230724,145900,356412610,11310,11310,11310,11310,0
20230724,145800,356412610,11310,11300,11310,11300,281
20230724,145700,353234900,11310,11310,11310,11310,159
20230724,145600,351436610,11310,11310,11310,11310,64
20230724,145500,350712770,11350,11350,11350,11350,1
20230724,145400,350701420,11320,11320,11320,11320,0
20230724,145300,350701420,11320,11320,11320,11320,136
20230724,145200,349161900,11350,11350,11350,11350,1
20230724,145100,349150550,11350,11350,11350,11350,2
20230724,145000,349127850,11350,11350,11350,11350,0
20230724,144900,349127850,11350,11350,11350,11350,0
20230724,144800,349127850,11350,11350,11350,11350,0
20230724,144700,349127850,11350,11350,11350,11350,0
20230724,144600,349127850,11350,11350,11350,11350,0
20230724,144500,349127850,11350,11350,11350,11350,1
20230724,144400,349116500,11330,11330,11330,11330,0
20230724,144300,349116500,11330,11330,11330,11330,0
20230724,144200,349116500,11330,11330,11330,11330,0
20230724,144100,349116500,11330,11330,11330,11330,0
20230724,144000,349116500,11330,11330,11330,11330,0
20230724,143900,349116500,11330,11330,11330,11330,0
20230724,143800,349116500,11330,11330,11330,11330,0
20230724,143700,349116500,11330,11330,11330,11330,0
20230724,143600,349116500,11330,11330,11330,11330,0
20230724,143500,349116500,11330,11330,11330,11330,6
20230724,143400,349048520,11330,11330,11330,11330,0
20230724,143300,349048520,11330,11330,11330,11330,104
20230724,143200,347870200,11360,11360,11360,11360,0
20230724,143100,347870200,11360,11360,11360,11360,0
20230724,143000,347870200,11360,11360,11360,11360,0
20230724,142900,347870200,11360,11360,11360,11360,3
20230724,142800,347836120,11360,11360,11360,11360,0
20230724,142700,347836120,11360,11360,11360,11360,0
20230724,142600,347836120,11360,11360,11360,11360,0
20230724,142500,347836120,11360,11360,11360,11360,0
20230724,142400,347836120,11360,11360,11360,11360,0
20230724,142300,347836120,11360,11360,11360,11360,0
20230724,142200,347836120,11360,11360,11360,11360,14
20230724,142100,347677080,11360,11360,11360,11360,0
20230724,142000,347677080,11360,11360,11360,11360,0
20230724,141900,347677080,11360,11360,11360,11360,0
20230724,141800,347677080,11360,11360,11360,11360,1
20230724,141700,347665720,11340,11340,11340,11340,45
20230724,141600,347155420,11340,11340,11340,11340,6
20230724,141500,347087380,11340,11330,11340,11330,391
20230724,141400,342656000,11310,11310,11310,11310,373
20230724,141300,338437370,11300,11300,11300,11300,0
20230724,141200,338437370,11300,11310,11310,11300,29
20230724,141100,338109610,11310,11310,11310,11310,221
20230724,141000,335610100,11330,11330,11330,11330,44
20230724,140900,335111580,11310,11310,11310,11310,0
20230724,140800,335111580,11310,11310,11310,11310,534
20230724,140700,329072040,11310,11310,11310,11310,0
20230724,140600,329072040,11310,11310,11310,11310,105
20230724,140500,327884490,11340,11340,11340,11340,0
20230724,140400,327884490,11340,11340,11340,11340,1
20230724,140300,327873150,11320,11320,11320,11320,10
20230724,140200,327759950,11340,11340,11340,11340,0
20230724,140100,327759950,11340,11340,11340,11340,0
20230724,140000,327759950,11340,11340,11340,11340,0
20230724,135900,327759950,11340,11340,11340,11340,43
20230724,135800,327272330,11340,11330,11340,11330,30
20230724,135700,326932420,11330,11330,11330,11330,0
20230724,135600,326932420,11330,11330,11330,11330,1
20230724,135500,326921090,11330,11320,11330,11300,19
20230724,135400,326706330,11300,11300,11300,11300,0
20230724,135300,326706330,11300,11300,11300,11300,0
20230724,135200,326706330,11300,11300,11300,11300,0
20230724,135100,326706330,11300,11300,11300,11300,0
20230724,135000,326706330,11300,11300,11300,11300,0
20230724,134900,326706330,11300,11300,11300,11300,0
20230724,134800,326706330,11300,11300,11300,11300,0
20230724,134700,326706330,11300,11300,11300,11300,99
20230724,134600,325587630,11300,11300,11300,11300,0
20230724,134500,325587630,11300,11300,11300,11300,0
20230724,134400,325587630,11300,11300,11300,11300,0
20230724,134300,325587630,11300,11300,11300,11300,1
20230724,134200,325576330,11270,11270,11270,11270,0
20230724,134100,325576330,11270,11270,11270,11270,0
20230724,134000,325576330,11270,11270,11270,11270,178
20230724,133900,323570270,11270,11290,11290,11270,53
20230724,133800,322972920,11270,11270,11270,11270,0
20230724,133700,322972920,11270,11270,11270,11270,0
20230724,133600,322972920,11270,11270,11270,11270,30
20230724,133500,322634820,11260,11270,11270,11260,150
20230724,133400,320945420,11260,11280,11280,11260,200
20230724,133300,318691550,11260,11270,11270,11260,801
20230724,133200,309671230,11270,11270,11270,11270,29
20230724,133100,309344400,11260,11260,11260,11260,0
20230724,133000,309344400,11260,11310,11310,11260,180
20230724,132900,307316540,11330,11330,11330,11330,0
20230724,132800,307316540,11330,11330,11330,11330,0
20230724,132700,307316540,11330,11330,11330,11330,0
20230724,132600,307316540,11330,11330,11330,11330,50
20230724,132500,306750040,11330,11330,11330,11330,0
20230724,132400,306750040,11330,11330,11330,11330,0
20230724,132300,306750040,11330,11330,11330,11330,0
20230724,132200,306750040,11330,11330,11330,11330,2
20230724,132100,306727380,11330,11330,11330,11330,1
20230724,132000,306716050,11340,11320,11340,11320,12
20230724,131900,306580190,11350,11350,11350,11350,0
20230724,131800,306580190,11350,11350,11350,11350,0
20230724,131700,306580190,11350,11350,11350,11350,0
20230724,131600,306580190,11350,11350,11350,11350,0
20230724,131500,306580190,11350,11350,11350,11350,0
20230724,131400,306580190,11350,11350,11350,11350,0
20230724,131300,306580190,11350,11350,11350,11350,0
20230724,131200,306580190,11350,11350,11350,11350,60
20230724,131100,305899190,11350,11350,11350,11350,60
20230724,131000,305218190,11350,11350,11350,11350,14
20230724,130900,305059290,11320,11320,11320,11320,0
20230724,130800,305059290,11320,11320,11320,11320,0
20230724,130700,305059290,11320,11330,11330,11320,157
20230724,130600,303281680,11330,11340,11340,11330,5
20230724,130500,303225010,11350,11350,11350,11350,0
20230724,130400,303225010,11350,11350,11350,11350,0
20230724,130300,303225010,11350,11350,11350,11350,0
20230724,130200,303225010,11350,11300,11350,11300,2
20230724,130100,303202360,11300,11260,11300,11260,316
20230724,130000,299637520,11260,11260,11260,11260,0
20230724,125900,299637520,11260,11260,11260,11260,0
20230724,125800,299637520,11260,11260,11260,11260,10
20230724,125700,299524920,11260,11280,11280,11260,503
20230724,125600,293855870,11280,11280,11280,11280,0
20230724,125500,293855870,11280,11280,11280,11280,0
20230724,125400,293855870,11280,11280,11280,11280,0
20230724,125300,293855870,11280,11280,11280,11280,1
20230724,125200,293844590,11300,11300,11300,11300,0
20230724,125100,293844590,11300,11300,11300,11300,0
20230724,125000,293844590,11300,11310,11310,11300,132
20230724,124900,292352750,11320,11320,11320,11320,0
20230724,124800,292352750,11320,11320,11320,11320,0
20230724,124700,292352750,11320,11320,11320,11320,0
20230724,124600,292352750,11320,11320,11320,11320,10
20230724,124500,292239550,11320,11320,11320,11320,10
20230724,124400,292126350,11320,11320,11320,11320,44
20230724,124300,291628270,11360,11360,11360,11360,0
20230724,124200,291628270,11360,11360,11360,11360,100
20230724,124100,290492270,11360,11360,11360,11360,0
20230724,124000,290492270,11360,11360,11360,11360,0
20230724,123900,290492270,11360,11360,11360,11360,0
20230724,123800,290492270,11360,11360,11360,11360,0
20230724,123700,290492270,11360,11360,11360,11360,0
20230724,123600,290492270,11360,11360,11360,11360,1
20230724,123500,290480910,11380,11380,11380,11380,0
20230724,123400,290480910,11380,11380,11380,11380,0
20230724,123300,290480910,11380,11380,11380,11380,0
20230724,123200,290480910,11380,11380,11380,11380,6
20230724,123100,290412630,11370,11370,11370,11370,1
20230724,123000,290401260,11280,11280,11280,11280,0
20230724,122900,290401260,11280,11280,11280,11280,0
20230724,122800,290401260,11280,11280,11280,11280,0
20230724,122700,290401260,11280,11280,11280,11280,0
20230724,122600,290401260,11280,11350,11350,11270,1041
20230724,122500,278661370,11380,11380,11380,11380,0
20230724,122400,278661370,11380,11380,11380,11380,0
20230724,122300,278661370,11380,11380,11380,11380,0
20230724,122200,278661370,11380,11380,11380,11380,0
20230724,122100,278661370,11380,11380,11380,11380,0
20230724,122000,278661370,11380,11380,11380,11380,1
20230724,121900,278649990,11300,11300,11300,11300,0
20230724,121800,278649990,11300,11300,11300,11300,0
20230724,121700,278649990,11300,11300,11300,11300,0
20230724,121600,278649990,11300,11300,11300,11300,0
20230724,121500,278649990,11300,11300,11300,11300,0
20230724,121400,278649990,11300,11300,11300,11300,0
20230724,121300,278649990,11300,11300,11300,11300,0
20230724,121200,278649990,11300,11300,11300,11300,0
20230724,121100,278649990,11300,11360,11360,11300,175
20230724,121000,276671480,11370,11380,11380,11370,2
20230724,120900,276648730,11390,11390,11390,11390,1
20230724,120800,276637340,11390,11390,11390,11380,13
20230724,120700,276489380,11380,11380,11380,11380,0
20230724,120600,276489380,11380,11380,11380,11380,1
20230724,120500,276478000,11400,11400,11400,11400,0
20230724,120400,276478000,11400,11310,11400,11310,342
20230724,120300,272609890,11310,11310,11310,11310,1
20230724,120200,272598580,11300,11300,11300,11300,0
20230724,120100,272598580,11300,11300,11300,11300,143
20230724,120000,270982680,11300,11300,11300,11300,760
20230724,115900,262394680,11300,11300,11300,11300,11
20230724,115800,262270380,11300,11300,11300,11300,1
20230724,115700,262259080,11300,11300,11300,11300,0
20230724,115600,262259080,11300,11300,11300,11300,0
20230724,115500,262259080,11300,11300,11300,11300,0
20230724,115400,262259080,11300,11300,11300,11300,0
20230724,115300,262259080,11300,11300,11300,11300,41
20230724,115200,261795780,11310,11310,11310,11310,5
20230724,115100,261739230,11250,11250,11250,11250,69
20230724,115000,260962980,11250,11280,11280,11250,300
20230724,114900,257587560,11270,11270,11270,11270,1
20230724,114800,257576290,11310,11310,11310,11310,1
20230724,114700,257564980,11310,11310,11310,11310,0
20230724,114600,257564980,11310,11310,11310,11310,0
20230724,114500,257564980,11310,11300,11310,11300,40
20230724,114400,257112750,11270,11310,11310,11270,427
20230724,114300,252289410,11310,11320,11320,11310,500
20230724,114200,246634370,11310,11310,11310,11310,0
20230724,114100,246634370,11310,11310,11310,11310,0
20230724,114000,246634370,11310,11310,11310,11310,0
20230724,113900,246634370,11310,11350,11350,11310,400
20230724,113800,242109650,11300,11300,11300,11300,0
20230724,113700,242109650,11300,11300,11300,11300,0
20230724,113600,242109650,11300,11300,11300,11300,0
20230724,113500,242109650,11300,11300,11300,11300,0
20230724,113400,242109650,11300,11300,11300,11300,0
20230724,113300,242109650,11300,11340,11340,11300,500
20230724,113200,236457540,11340,11350,11350,11340,357
20230724,113100,232409150,11340,11350,11350,11340,3
20230724,113000,232375120,11350,11350,11350,11350,2
20230724,112900,232352420,11350,11350,11350,11350,0
20230724,112800,232352420,11350,11350,11350,11350,7
20230724,112700,232272970,11430,11430,11430,11430,0
20230724,112600,232272970,11430,11430,11430,11430,0
20230724,112500,232272970,11430,11430,11430,11340,152
20230724,112400,230540110,11340,11340,11340,11340,129
20230724,112300,229077250,11340,11340,11340,11340,0
20230724,112200,229077250,11340,11350,11350,11340,320
20230724,112100,225446240,11360,11440,11440,11360,91
20230724,112000,224410940,11380,11380,11380,11380,27
20230724,111900,224103680,11380,11380,11380,11380,0
20230724,111800,224103680,11380,11380,11380,11380,0
20230724,111700,224103680,11380,11380,11380,11380,1
20230724,111600,224092300,11350,11350,11350,11350,0
20230724,111500,224092300,11350,11350,11350,11350,0
20230724,111400,224092300,11350,11350,11350,11350,79
20230724,111300,223195650,11350,11340,11350,11340,187
20230724,111200,221073790,11340,11340,11340,11340,4
20230724,111100,221028430,11300,11300,11300,11300,0
20230724,111000,221028430,11300,11300,11300,11300,0
20230724,110900,221028430,11300,11320,11320,11300,637
20230724,110800,213826470,11310,11320,11320,11310,459
20230724,110700,208631930,11330,11350,11350,11330,63
20230724,110600,207917960,11350,11340,11350,11340,99
20230724,110500,206794860,11330,11340,11340,11330,1033
20230724,110400,195090850,11350,11340,11410,11340,294
20230724,110300,191749280,11340,11360,11360,11340,152
20230724,110200,190023960,11360,11360,11360,11350,76
20230724,110100,189161280,11360,11360,11360,11360,0
20230724,110000,189161280,11360,11360,11360,11360,140
20230724,105900,187570880,11350,11350,11350,11350,62
20230724,105800,186867180,11350,11370,11370,11350,290
20230724,105700,183571770,11380,11390,11390,11380,718
20230724,105600,175394930,11400,11400,11400,11400,128
20230724,105500,173935730,11390,11420,11420,11390,531
20230724,105400,167878900,11450,11450,11450,11450,0
20230724,105300,167878900,11450,11440,11450,11440,20
20230724,105200,167649930,11450,11450,11450,11450,0
20230724,105100,167649930,11450,11450,11450,11450,4
20230724,105000,167604130,11410,11410,11410,11410,0
20230724,104900,167604130,11410,11410,11410,11410,0
20230724,104800,167604130,11410,11410,11410,11410,0
20230724,104700,167604130,11410,11410,11410,11410,90
20230724,104600,166577230,11400,11400,11400,11400,0
20230724,104500,166577230,11400,11410,11410,11400,151
20230724,104400,164854520,11420,11430,11430,11420,151
20230724,104300,163129060,11450,11450,11450,11450,0
20230724,104200,163129060,11450,11440,11450,11440,6
20230724,104100,163060410,11440,11440,11440,11440,0
20230724,104000,163060410,11440,11440,11440,11440,0
20230724,103900,163060410,11440,11440,11440,11440,101
20230724,103800,161904970,11430,11430,11430,11430,0
20230724,103700,161904970,11430,11430,11430,11430,6
20230724,103600,161836390,11440,11440,11440,11440,0
20230724,103500,161836390,11440,11440,11440,11440,44
20230724,103400,161333030,11440,11440,11440,11440,0
20230724,103300,161333030,11440,11440,11440,11440,1
20230724,103200,161321590,11440,11440,11440,11440,0
20230724,103100,161321590,11440,11440,11440,11440,0
20230724,103000,161321590,11440,11440,11440,11440,2
20230724,102900,161298710,11390,11390,11390,11390,1
20230724,102800,161287320,11390,11390,11390,11390,81
20230724,102700,160364730,11390,11390,11390,11390,400
20230724,102600,155808730,11390,11390,11390,11390,0
20230724,102500,155808730,11390,11390,11390,11390,0
20230724,102400,155808730,11390,11350,11390,11350,802
20230724,102300,146705990,11370,11380,11380,11370,285
20230724,102200,143465180,11390,11390,11390,11390,2
20230724,102100,143442400,11390,11390,11390,11390,25
20230724,102000,143157650,11390,11420,11420,11390,885
20230724,101900,133068930,11420,11440,11440,11420,101
20230724,101800,131915420,11460,11460,11460,11460,0
20230724,101700,131915420,11460,11460,11460,11460,1
20230724,101600,131903960,11460,11460,11460,11460,30
20230724,101500,131560160,11450,11450,11450,11450,0
20230724,101400,131560160,11450,11450,11450,11450,0
20230724,101300,131560160,11450,11450,11450,11450,0
20230724,101200,131560160,11450,11450,11450,11450,0
20230724,101100,131560160,11450,11470,11470,11450,4
20230724,101000,131514340,11450,11450,11450,11450,20
20230724,100900,131285340,11450,11450,11450,11450,47
20230724,100800,130747190,11440,11440,11440,11440,100
20230724,100700,129603190,11420,11400,11420,11400,148
20230724,100600,127915510,11400,11400,11400,11400,0
20230724,100500,127915510,11400,11400,11400,11400,43
20230724,100400,127425310,11420,11420,11420,11420,0
20230724,100300,127425310,11420,11410,11420,11410,82
20230724,100200,126489680,11420,11420,11420,11420,47
20230724,100100,125952940,11420,11420,11420,11420,8
20230724,100000,125861580,11440,11440,11440,11440,1
20230724,095900,125850140,11450,11450,11450,11450,0
20230724,095800,125850140,11450,11420,11450,11420,21
20230724,095700,125610070,11410,11410,11410,11410,0
20230724,095600,125610070,11410,11450,11450,11410,494
20230724,095500,119971870,11450,11430,11450,11410,571
20230724,095400,113449090,11430,11450,11450,11420,1172
20230724,095300,100053990,11450,11470,11470,11430,824
20230724,095200,90628640,11460,11490,11490,11460,711
20230724,095100,82473000,11490,11510,11510,11480,155
20230724,095000,80691290,11510,11530,11530,11510,42
20230724,094900,80207640,11580,11580,11580,11580,5
20230724,094800,80149740,11520,11520,11520,11520,87
20230724,094700,79147500,11520,11520,11520,11520,82
20230724,094600,78202860,11520,11520,11520,11520,122
20230724,094500,76797420,11510,11510,11510,11500,215
20230724,094400,74324470,11510,11510,11510,11510,31
20230724,094300,73967660,11510,11470,11510,11470,205
20230724,094200,71612310,11480,11520,11520,11480,185
20230724,094100,69486640,11500,11550,11550,11500,259
20230724,094000,66504480,11580,11580,11580,11580,2
20230724,093900,66481320,11580,11580,11580,11580,0
20230724,093800,66481320,11580,11580,11580,11580,7
20230724,093700,66400260,11580,11580,11580,11580,0
20230724,093600,66400260,11580,11580,11580,11580,500
20230724,093500,60610260,11700,11700,11700,11700,0
20230724,093400,60610260,11700,11700,11700,11700,0
20230724,093300,60610260,11700,11700,11700,11700,0
20230724,093200,60610260,11700,11650,11700,11650,600
20230724,093100,53596210,11500,11500,11500,11500,20
20230724,093000,53366210,11650,11650,11650,11650,5
20230724,092900,53307960,11660,11500,11660,11500,61
20230724,092800,52606300,11500,11670,11670,11500,510
20230724,092700,46738230,11540,11540,11540,11540,1
20230724,092600,46726690,11540,11540,11540,11540,1
20230724,092500,46715150,11540,11600,11600,11540,68
20230724,092400,45926830,11600,11600,11600,11600,200
20230724,092300,43606830,11600,11600,11600,11600,0
20230724,092200,43606830,11600,11600,11600,11600,10
20230724,092100,43490830,11600,11600,11600,11600,100
20230724,092000,42330830,11600,11500,11600,11500,69
20230724,091900,41534570,11500,11570,11570,11500,42
20230724,091800,41050770,11600,11500,11600,11500,1548
20230724,091700,23248080,11500,11500,11500,11500,0
20230724,091600,23248080,11500,11500,11500,11500,0
20230724,091500,23248080,11500,11530,11530,11500,750
20230724,091400,14620860,11540,11540,11540,11540,100
20230724,091300,13466860,11550,11580,11580,11550,298
20230724,091200,10021130,11580,11580,11580,11580,0
20230724,091100,10021130,11580,11600,11600,11580,59
20230724,091000,9337530,11600,11690,11690,11600,124
20230724,090900,7898950,11690,11700,11700,11600,169
20230724,090800,5926770,11700,11700,11700,11700,9
20230724,090700,5821470,11700,11700,11700,11700,18
20230724,090600,5610870,11700,11700,11700,11700,0
20230724,090500,5610870,11700,11710,11710,11700,142
20230724,090400,3949240,11720,11730,11730,11720,5
20230724,090300,3890620,11730,11730,11730,11730,14
20230724,090200,3726400,11750,11740,11840,11740,255
20230724,090100,730700,11750,11750,11750,11750,26
20230724,090000,425200,11850,11810,11850,11810,36