KissMeData/043370/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191400,905705030,10930,10930,10930,10930,493
20230724,191300,905705030,10930,10930,10930,10930,0
20230724,191200,905705030,10930,10930,10930,10930,0
20230724,191100,905705030,10930,10930,10930,10930,0
20230724,191000,905705030,10930,10930,10930,10930,0
20230724,190900,905705030,10930,10930,10930,10930,0
20230724,190800,905705030,10930,10930,10930,10930,0
20230724,190700,905705030,10930,10930,10930,10930,0
20230724,190600,905705030,10930,10930,10930,10930,0
20230724,190500,905705030,10930,10930,10930,10930,0
20230724,190400,905705030,10930,10930,10930,10930,0
20230724,190300,905705030,10930,10930,10930,10930,0
20230724,190200,905705030,10930,10930,10930,10930,0
20230724,190100,905705030,10930,10930,10930,10930,0
20230724,190000,905705030,10930,10930,10930,10930,0
20230724,185900,905705030,10930,10930,10930,10930,0
20230724,185800,905705030,10930,10930,10930,10930,0
20230724,185700,905705030,10930,10930,10930,10930,0
20230724,185600,905705030,10930,10930,10930,10930,0
20230724,185500,905705030,10930,10930,10930,10930,0
20230724,185400,905705030,10930,10930,10930,10930,0
20230724,185300,905705030,10930,10930,10930,10930,0
20230724,185200,905705030,10930,10930,10930,10930,0
20230724,185100,905705030,10930,10930,10930,10930,0
20230724,185000,905705030,10930,10930,10930,10930,0
20230724,184900,905705030,10930,10930,10930,10930,0
20230724,184800,905705030,10930,10930,10930,10930,0
20230724,184700,905705030,10930,10930,10930,10930,0
20230724,184600,905705030,10930,10930,10930,10930,0
20230724,184500,905705030,10930,10930,10930,10930,0
20230724,184400,905705030,10930,10930,10930,10930,493
20230724,184300,905705030,10930,10930,10930,10930,0
20230724,184200,905705030,10930,10930,10930,10930,0
20230724,184100,905705030,10930,10930,10930,10930,0
20230724,184000,905705030,10930,10930,10930,10930,0
20230724,183900,905705030,10930,10930,10930,10930,0
20230724,183800,905705030,10930,10930,10930,10930,0
20230724,183700,905705030,10930,10930,10930,10930,0
20230724,183600,905705030,10930,10930,10930,10930,0
20230724,183500,905705030,10930,10930,10930,10930,0
20230724,183400,905705030,10930,10930,10930,10930,0
20230724,183300,905705030,10930,10930,10930,10930,0
20230724,183200,905705030,10930,10930,10930,10930,0
20230724,183100,905705030,10930,10930,10930,10930,0
20230724,183000,905705030,10930,10930,10930,10930,0
20230724,182900,905705030,10930,10930,10930,10930,0
20230724,182800,905705030,10930,10930,10930,10930,0
20230724,182700,905705030,10930,10930,10930,10930,0
20230724,182600,905705030,10930,10930,10930,10930,0
20230724,182500,905705030,10930,10930,10930,10930,0
20230724,182400,905705030,10930,10930,10930,10930,0
20230724,182300,905705030,10930,10930,10930,10930,0
20230724,182200,905705030,10930,10930,10930,10930,0
20230724,182100,905705030,10930,10930,10930,10930,0
20230724,182000,905705030,10930,10930,10930,10930,0
20230724,181900,905705030,10930,10930,10930,10930,0
20230724,181800,905705030,10930,10930,10930,10930,0
20230724,181700,905705030,10930,10930,10930,10930,0
20230724,181600,905705030,10930,10930,10930,10930,0
20230724,181500,905705030,10930,10930,10930,10930,0
20230724,181400,905705030,10930,10930,10930,10930,493
20230724,181300,905705030,10930,10930,10930,10930,0
20230724,181200,905705030,10930,10930,10930,10930,0
20230724,181100,905705030,10930,10930,10930,10930,0
20230724,181000,905705030,10930,10930,10930,10930,0
20230724,180900,905705030,10930,10930,10930,10930,0
20230724,180800,905705030,10930,10930,10930,10930,0
20230724,180700,905705030,10930,10930,10930,10930,0
20230724,180600,905705030,10930,10930,10930,10930,0
20230724,180500,905705030,10930,10930,10930,10930,0
20230724,180400,905705030,10930,10930,10930,10930,0
20230724,180300,905705030,10930,10930,10930,10930,0
20230724,180200,905705030,10930,10930,10930,10930,0
20230724,180100,905705030,10930,10930,10930,10930,0
20230724,180000,905705030,10930,10930,10930,10930,0
20230724,175900,905705030,10930,10930,10930,10930,0
20230724,175800,905705030,10930,10930,10930,10930,0
20230724,175700,905705030,10930,10930,10930,10930,0
20230724,175600,905705030,10930,10930,10930,10930,0
20230724,175500,905705030,10930,10930,10930,10930,0
20230724,175400,905705030,10930,10930,10930,10930,0
20230724,175300,905705030,10930,10930,10930,10930,0
20230724,175200,905705030,10930,10930,10930,10930,0
20230724,175100,905705030,10930,10930,10930,10930,0
20230724,175000,905705030,10930,10930,10930,10930,0
20230724,174900,905705030,10930,10930,10930,10930,0
20230724,174800,905705030,10930,10930,10930,10930,0
20230724,174700,905705030,10930,10930,10930,10930,0
20230724,174600,905705030,10930,10930,10930,10930,0
20230724,174500,905705030,10930,10930,10930,10930,0
20230724,174400,905705030,10930,10930,10930,10930,493
20230724,174300,905705030,10930,10930,10930,10930,0
20230724,174200,905705030,10930,10930,10930,10930,0
20230724,174100,905705030,10930,10930,10930,10930,0
20230724,174000,905705030,10930,10930,10930,10930,0
20230724,173900,905705030,10930,10930,10930,10930,0
20230724,173800,905705030,10930,10930,10930,10930,0
20230724,173700,905705030,10930,10930,10930,10930,0
20230724,173600,905705030,10930,10930,10930,10930,0
20230724,173500,905705030,10930,10930,10930,10930,0
20230724,173400,905705030,10930,10930,10930,10930,0
20230724,173300,905705030,10930,10930,10930,10930,0
20230724,173200,905705030,10930,10930,10930,10930,0
20230724,173100,905705030,10930,10930,10930,10930,0
20230724,173000,905705030,10930,10930,10930,10930,0
20230724,172900,905705030,10930,10930,10930,10930,0
20230724,172800,905705030,10930,10930,10930,10930,0
20230724,172700,905705030,10930,10930,10930,10930,0
20230724,172600,905705030,10930,10930,10930,10930,0
20230724,172500,905705030,10930,10930,10930,10930,0
20230724,172400,905705030,10930,10930,10930,10930,0
20230724,172300,905705030,10930,10930,10930,10930,0
20230724,172200,905705030,10930,10930,10930,10930,0
20230724,172100,905705030,10930,10930,10930,10930,0
20230724,172000,905705030,10930,10930,10930,10930,0
20230724,171900,905705030,10930,10930,10930,10930,0
20230724,171800,905705030,10930,10930,10930,10930,0
20230724,171700,905705030,10930,10930,10930,10930,0
20230724,171600,905705030,10930,10930,10930,10930,0
20230724,171500,905705030,10930,10930,10930,10930,0
20230724,171400,905705030,10930,10930,10930,10930,493
20230724,171300,905705030,10930,10930,10930,10930,0
20230724,171200,905705030,10930,10930,10930,10930,0
20230724,171100,905705030,10930,10930,10930,10930,0
20230724,171000,905705030,10930,10930,10930,10930,0
20230724,170900,905705030,10930,10930,10930,10930,0
20230724,170800,905705030,10930,10930,10930,10930,0
20230724,170700,905705030,10930,10930,10930,10930,0
20230724,170600,905705030,10930,10930,10930,10930,0
20230724,170500,905705030,10930,10930,10930,10930,0
20230724,170400,905705030,10930,10930,10930,10930,0
20230724,170300,905705030,10930,10930,10930,10930,0
20230724,170200,905705030,10930,10930,10930,10930,0
20230724,170100,905705030,10930,10930,10930,10930,0
20230724,170000,905705030,10930,10930,10930,10930,0
20230724,165900,905705030,10930,10930,10930,10930,0
20230724,165800,905705030,10930,10930,10930,10930,0
20230724,165700,905705030,10930,10930,10930,10930,0
20230724,165600,905705030,10930,10930,10930,10930,0
20230724,165500,905705030,10930,10930,10930,10930,0
20230724,165400,905705030,10930,10930,10930,10930,0
20230724,165300,905705030,10930,10930,10930,10930,0
20230724,165200,905705030,10930,10930,10930,10930,0
20230724,165100,905705030,10930,10930,10930,10930,0
20230724,165000,905705030,10930,10930,10930,10930,0
20230724,164900,905705030,10930,10930,10930,10930,0
20230724,164800,905705030,10930,10930,10930,10930,0
20230724,164700,905705030,10930,10930,10930,10930,0
20230724,164600,905705030,10930,10930,10930,10930,0
20230724,164500,905705030,10930,10930,10930,10930,0
20230724,164400,905705030,10930,10930,10930,10930,493
20230724,164300,905705030,10930,10930,10930,10930,0
20230724,164200,905705030,10930,10930,10930,10930,0
20230724,164100,905705030,10930,10930,10930,10930,0
20230724,164000,905705030,10930,10930,10930,10930,0
20230724,163900,905705030,10930,10930,10930,10930,0
20230724,163800,905705030,10930,10930,10930,10930,0
20230724,163700,905705030,10930,10930,10930,10930,0
20230724,163600,905705030,10930,10930,10930,10930,0
20230724,163500,905705030,10930,10930,10930,10930,0
20230724,163400,905705030,10930,10930,10930,10930,0
20230724,163300,905705030,10930,10930,10930,10930,0
20230724,163200,905705030,10930,10930,10930,10930,0
20230724,163100,905705030,10930,10930,10930,10930,0
20230724,163000,905705030,10930,10930,10930,10930,0
20230724,162900,905705030,10930,10930,10930,10930,0
20230724,162800,905705030,10930,10930,10930,10930,0
20230724,162700,905705030,10930,10930,10930,10930,0
20230724,162600,905705030,10930,10930,10930,10930,0
20230724,162500,905705030,10930,10930,10930,10930,0
20230724,162400,905705030,10930,10930,10930,10930,0
20230724,162300,905705030,10930,10930,10930,10930,0
20230724,162200,905705030,10930,10930,10930,10930,0
20230724,162100,905705030,10930,10930,10930,10930,0
20230724,162000,905705030,10930,10930,10930,10930,0
20230724,161900,905705030,10930,10930,10930,10930,0
20230724,161800,905705030,10930,10930,10930,10930,0
20230724,161700,905705030,10930,10930,10930,10930,0
20230724,161600,905705030,10930,10930,10930,10930,0
20230724,161500,905705030,10930,10930,10930,10930,0
20230724,161400,905705030,10930,10930,10930,10930,493
20230724,161300,905705030,10930,10930,10930,10930,0
20230724,161200,905705030,10930,10930,10930,10930,0
20230724,161100,905705030,10930,10930,10930,10930,0
20230724,161000,905705030,10930,10930,10930,10930,0
20230724,160900,905705030,10930,10930,10930,10930,0
20230724,160800,905705030,10930,10930,10930,10930,0
20230724,160700,905705030,10930,10930,10930,10930,0
20230724,160600,905705030,10930,10930,10930,10930,0
20230724,160500,905705030,10930,10930,10930,10930,0
20230724,160400,905705030,10930,10930,10930,10930,0
20230724,160300,905705030,10930,10930,10930,10930,0
20230724,160200,905705030,10930,10930,10930,10930,0
20230724,160100,905705030,10930,10930,10930,10930,0
20230724,160000,905705030,10930,10930,10930,10930,0
20230724,155900,905705030,10930,10930,10930,10930,0
20230724,155800,905705030,10930,10930,10930,10930,0
20230724,155700,905705030,10930,10930,10930,10930,0
20230724,155600,905705030,10930,10930,10930,10930,0
20230724,155500,905705030,10930,10930,10930,10930,0
20230724,155400,905705030,10930,10930,10930,10930,0
20230724,155300,905705030,10930,10930,10930,10930,0
20230724,155200,905705030,10930,10930,10930,10930,0
20230724,155100,905705030,10930,10930,10930,10930,0
20230724,155000,905705030,10930,10930,10930,10930,0
20230724,154900,905705030,10930,10930,10930,10930,0
20230724,154800,905705030,10930,10930,10930,10930,0
20230724,154700,905705030,10930,10930,10930,10930,0
20230724,154600,905705030,10930,10930,10930,10930,0
20230724,154500,905705030,10930,10930,10930,10930,0
20230724,154400,905705030,10930,10930,10930,10930,493
20230724,154300,905705030,10930,10930,10930,10930,0
20230724,154200,905705030,10930,10930,10930,10930,0
20230724,154100,905705030,10930,10930,10930,10930,0
20230724,154000,905705030,10930,10930,10930,10930,0
20230724,153900,905705030,10930,10930,10930,10930,0
20230724,153800,905705030,10930,10930,10930,10930,0
20230724,153700,905705030,10930,10930,10930,10930,0
20230724,153600,905705030,10930,10930,10930,10930,0
20230724,153500,905705030,10930,10930,10930,10930,0
20230724,153400,905705030,10930,10930,10930,10930,0
20230724,153300,905705030,10930,10930,10930,10930,0
20230724,153200,905705030,10930,10930,10930,10930,0
20230724,153100,905705030,10930,10930,10930,10930,0
20230724,153000,905705030,10930,10930,10930,10930,493
20230724,152900,900316540,10930,10930,10930,10930,0
20230724,152800,900316540,10930,10930,10930,10930,0
20230724,152700,900316540,10930,10930,10930,10930,0
20230724,152600,900316540,10930,10930,10930,10930,0
20230724,152500,900316540,10930,10930,10930,10930,0
20230724,152400,900316540,10930,10930,10930,10930,0
20230724,152300,900316540,10930,10930,10930,10930,0
20230724,152200,900316540,10930,10930,10930,10930,0
20230724,152100,900316540,10930,10930,10930,10930,0
20230724,152000,900316540,10930,10930,10930,10930,0
20230724,151900,900316540,10930,10920,10930,10920,55
20230724,151800,899715430,10920,10930,10930,10920,29
20230724,151700,899398550,10920,10920,10920,10920,210
20230724,151600,897105350,10930,10940,10940,10930,38
20230724,151500,896689910,10930,10930,10930,10930,60
20230724,151400,896034110,10930,10950,10950,10920,330
20230724,151300,892427830,10960,10950,10970,10950,59
20230724,151200,891781240,10950,10950,10950,10950,160
20230724,151100,890029240,10950,10950,10950,10950,450
20230724,151000,885101740,10950,10960,10960,10950,208
20230724,150900,882824040,10960,10950,10960,10950,229
20230724,150800,880314210,10960,10960,10960,10960,30
20230724,150700,879985410,10940,10950,10950,10940,101
20230724,150600,878880460,10920,10920,10920,10920,0
20230724,150500,878880460,10920,10950,10950,10920,103
20230724,150400,877752640,10910,10910,10910,10910,4
20230724,150300,877709000,10910,10910,10910,10910,0
20230724,150200,877709000,10910,10920,10920,10910,1952
20230724,150100,856402230,10960,10950,10960,10930,1820
20230724,150000,836501780,10950,10950,10950,10950,1
20230724,145900,836490830,10950,10950,10950,10950,0
20230724,145800,836490830,10950,10950,10950,10950,100
20230724,145700,835395830,10950,10950,10950,10950,50
20230724,145600,834848330,10960,10970,10970,10960,223
20230724,145500,832402250,10970,10960,10970,10960,35
20230724,145400,832018640,10970,10970,10970,10970,77
20230724,145300,831173950,10980,10980,10980,10980,86
20230724,145200,830229670,10970,10970,10970,10970,0
20230724,145100,830229670,10970,10970,10970,10970,86
20230724,145000,829286250,10950,10950,10950,10950,56
20230724,144900,828673050,10940,10940,10940,10940,8
20230724,144800,828585530,10930,10940,10940,10930,26
20230724,144700,828301100,10940,10940,10940,10940,0
20230724,144600,828301100,10940,10940,10940,10940,30
20230724,144500,827972900,10940,10930,10940,10930,2
20230724,144400,827951030,10940,10940,10940,10940,0
20230724,144300,827951030,10940,10950,10950,10940,321
20230724,144200,824438790,10940,10940,10940,10940,1
20230724,144100,824427850,10950,10950,10950,10950,57
20230724,144000,823803700,10950,10950,10950,10950,1
20230724,143900,823792750,10950,10950,10950,10950,1
20230724,143800,823781800,10970,10970,10970,10970,0
20230724,143700,823781800,10970,10970,10970,10970,1
20230724,143600,823770830,10920,10930,10930,10920,321
20230724,143500,820264550,10920,10920,10920,10920,1
20230724,143400,820253630,10920,10920,10920,10920,1
20230724,143300,820242710,10930,10940,10940,10930,386
20230724,143200,816022740,10940,10940,10940,10940,2
20230724,143100,816000860,10950,10950,10950,10950,0
20230724,143000,816000860,10950,10980,10980,10950,232
20230724,142900,813457800,10970,10970,10970,10970,1
20230724,142800,813446830,10960,10960,10960,10960,0
20230724,142700,813446830,10960,10970,10970,10960,459
20230724,142600,808414040,10970,10970,10970,10970,5
20230724,142500,808359190,10970,10970,10970,10970,1
20230724,142400,808348220,10980,10970,10980,10970,201
20230724,142300,806143240,10970,10970,10970,10970,0
20230724,142200,806143240,10970,10970,10970,10970,128
20230724,142100,804739080,10970,10970,10970,10970,0
20230724,142000,804739080,10970,10970,10970,10970,0
20230724,141900,804739080,10970,11000,11000,10970,122
20230724,141800,803398690,11000,11000,11000,11000,542
20230724,141700,797436690,11000,11000,11000,11000,15
20230724,141600,797271690,11000,11000,11000,11000,15
20230724,141500,797106690,11000,11000,11000,11000,1
20230724,141400,797095690,11000,11000,11000,11000,0
20230724,141300,797095690,11000,11000,11000,11000,100
20230724,141200,795995690,11000,11000,11000,11000,200
20230724,141100,793795690,11000,10980,11000,10980,100
20230724,141000,792696450,10970,10980,10980,10970,74
20230724,140900,791884330,10980,10980,10980,10980,40
20230724,140800,791445130,10990,10990,10990,10990,0
20230724,140700,791445130,10990,10980,11000,10980,92
20230724,140600,790433870,10970,10970,10970,10970,0
20230724,140500,790433870,10970,10970,10970,10970,0
20230724,140400,790433870,10970,10970,10970,10970,1
20230724,140300,790422900,10980,10980,10980,10980,0
20230724,140200,790422900,10980,10980,10980,10980,41
20230724,140100,789972720,10980,10980,10980,10980,0
20230724,140000,789972720,10980,10980,10980,10980,0
20230724,135900,789972720,10980,10980,11000,10980,104
20230724,135800,788830490,10980,10970,10980,10970,80
20230724,135700,787952870,10960,10960,10970,10960,18
20230724,135600,787755540,10960,10950,10960,10950,660
20230724,135500,780528250,10950,10950,10950,10950,0
20230724,135400,780528250,10950,10950,10950,10950,11
20230724,135300,780407800,10950,10950,10950,10950,41
20230724,135200,779958850,10950,10950,10950,10950,0
20230724,135100,779958850,10950,10950,10950,10950,13
20230724,135000,779816500,10950,10930,10950,10930,27
20230724,134900,779521230,10920,10920,10920,10920,31
20230724,134800,779182710,10900,10900,10900,10900,484
20230724,134700,773907110,10890,10890,10890,10890,108
20230724,134600,772730990,10890,10890,10890,10890,10
20230724,134500,772622090,10890,10890,10890,10890,131
20230724,134400,771195500,10900,10900,10900,10900,0
20230724,134300,771195500,10900,10900,10900,10900,356
20230724,134200,767315100,10900,10900,10900,10900,1
20230724,134100,767304200,10910,10910,10910,10910,87
20230724,134000,766355030,10900,10900,10900,10900,0
20230724,133900,766355030,10900,10900,10900,10900,19
20230724,133800,766147930,10930,10930,10930,10930,1
20230724,133700,766137000,10910,10910,10910,10910,0
20230724,133600,766137000,10910,10910,10910,10910,58
20230724,133500,765504220,10890,10890,10890,10890,671
20230724,133400,758197030,10900,10920,10920,10900,1410
20230724,133300,742814670,10920,10930,10930,10920,406
20230724,133200,738377340,10930,10930,10930,10930,1
20230724,133100,738366410,10930,10940,10940,10930,50
20230724,133000,737819600,10950,10960,10960,10950,960
20230724,132900,727307410,10960,10960,10960,10960,2
20230724,132800,727285490,10960,10960,10960,10960,23
20230724,132700,727033410,10960,10960,10960,10960,2566
20230724,132600,698910050,10960,10960,10960,10960,0
20230724,132500,698910050,10960,10980,10980,10960,1272
20230724,132400,684958570,10980,10980,10980,10980,51
20230724,132300,684398590,10980,10980,10980,10980,718
20230724,132200,676514950,10980,10990,10990,10980,1842
20230724,132100,656278370,11000,11010,11010,10990,2597
20230724,132000,627698230,11020,11020,11020,11020,50
20230724,131900,627147230,11020,11020,11020,11020,200
20230724,131800,624943230,11020,11030,11030,11020,320
20230724,131700,621415630,11030,11030,11030,11030,2
20230724,131600,621393570,11030,11030,11030,11030,0
20230724,131500,621393570,11030,11040,11040,11030,149
20230724,131400,619749110,11050,11050,11050,11050,0
20230724,131300,619749110,11050,11050,11050,11050,3
20230724,131200,619715960,11050,11050,11050,11050,120
20230724,131100,618389960,11060,11060,11060,11060,1
20230724,131000,618378900,11060,11060,11060,11060,0
20230724,130900,618378900,11060,11040,11060,11040,67
20230724,130800,617638460,11030,11030,11030,11030,0
20230724,130700,617638460,11030,11030,11030,11030,0
20230724,130600,617638460,11030,11030,11030,11030,3
20230724,130500,617605370,11030,11030,11030,11030,0
20230724,130400,617605370,11030,11030,11030,11030,0
20230724,130300,617605370,11030,11030,11030,11030,0
20230724,130200,617605370,11030,11030,11030,11030,84
20230724,130100,616678850,11030,11030,11030,11030,0
20230724,130000,616678850,11030,11030,11030,11030,0
20230724,125900,616678850,11030,11020,11030,11020,51
20230724,125800,616116330,11020,11020,11020,11020,0
20230724,125700,616116330,11020,11020,11020,11020,15
20230724,125600,615951030,11020,11020,11020,11020,2
20230724,125500,615928990,11020,11020,11020,11020,146
20230724,125400,614320070,11010,11010,11010,11010,0
20230724,125300,614320070,11010,11020,11020,11010,65
20230724,125200,613604320,11020,11020,11020,11020,418
20230724,125100,608997960,11020,11040,11040,11020,1071
20230724,125000,597185500,11040,11040,11040,11040,0
20230724,124900,597185500,11040,11040,11040,11040,0
20230724,124800,597185500,11040,11030,11040,11030,620
20230724,124700,590345900,11030,11030,11030,11030,0
20230724,124600,590345900,11030,11030,11030,11030,1
20230724,124500,590334870,11030,11030,11030,11030,6
20230724,124400,590268690,11040,11040,11040,11040,0
20230724,124300,590268690,11040,11040,11040,11040,822
20230724,124200,581193810,11050,11050,11050,11050,0
20230724,124100,581193810,11050,11050,11050,11050,1
20230724,124000,581182760,11040,11040,11040,11040,1003
20230724,123900,570109640,11040,11040,11040,11040,0
20230724,123800,570109640,11040,11040,11040,11040,150
20230724,123700,568453640,11050,11050,11050,11050,0
20230724,123600,568453640,11050,11050,11050,11050,119
20230724,123500,567138690,11050,11050,11050,11050,0
20230724,123400,567138690,11050,11050,11050,11050,0
20230724,123300,567138690,11050,11050,11050,11050,83
20230724,123200,566221540,11040,11040,11040,11040,100
20230724,123100,565117540,11040,11040,11040,11040,0
20230724,123000,565117540,11040,11040,11040,11040,0
20230724,122900,565117540,11040,11040,11040,11040,10
20230724,122800,565007140,11040,11040,11040,11040,0
20230724,122700,565007140,11040,11040,11040,11040,1
20230724,122600,564996100,11050,11050,11050,11050,0
20230724,122500,564996100,11050,11050,11050,11050,123
20230724,122400,563636950,11050,11050,11050,11050,0
20230724,122300,563636950,11050,11050,11050,11050,1
20230724,122200,563625900,11060,11060,11060,11060,43
20230724,122100,563150320,11060,11060,11060,11060,1
20230724,122000,563139260,11060,11050,11060,11050,298
20230724,121900,559845880,11050,11050,11050,11050,0
20230724,121800,559845880,11050,11060,11060,11050,505
20230724,121700,554264000,11060,11060,11060,11060,0
20230724,121600,554264000,11060,11060,11060,11060,0
20230724,121500,554264000,11060,11060,11060,11060,0
20230724,121400,554264000,11060,11060,11060,11060,0
20230724,121300,554264000,11060,11060,11060,11060,0
20230724,121200,554264000,11060,11060,11060,11060,68
20230724,121100,553511920,11060,11060,11060,11060,0
20230724,121000,553511920,11060,11060,11060,11060,210
20230724,120900,551189320,11070,11060,11070,11060,19
20230724,120800,550979080,11070,11070,11070,11070,87
20230724,120700,550015990,11060,11060,11060,11060,0
20230724,120600,550015990,11060,11060,11060,11060,0
20230724,120500,550015990,11060,11050,11060,11050,40
20230724,120400,549573810,11040,11040,11040,11040,1
20230724,120300,549562770,11040,11040,11040,11040,0
20230724,120200,549562770,11040,11040,11040,11040,150
20230724,120100,547906770,11040,11040,11040,11040,35
20230724,120000,547520370,11040,11040,11040,11040,2
20230724,115900,547498290,11040,11040,11040,11040,1
20230724,115800,547487250,11040,11040,11040,11040,10
20230724,115700,547376850,11040,11040,11040,11040,300
20230724,115600,544064850,11040,11040,11040,11040,0
20230724,115500,544064850,11040,11040,11040,11040,1
20230724,115400,544053810,11040,11040,11040,11040,544
20230724,115300,538048050,11040,11040,11040,11040,4
20230724,115200,538003890,11040,11040,11040,11040,0
20230724,115100,538003890,11040,11050,11050,11040,1793
20230724,115000,518192780,11050,11050,11050,11050,25
20230724,114900,517916530,11050,11050,11050,11050,0
20230724,114800,517916530,11050,11050,11050,11050,0
20230724,114700,517916530,11050,11050,11050,11050,50
20230724,114600,517364030,11060,11070,11070,11060,548
20230724,114500,511301850,11070,11070,11070,11070,0
20230724,114400,511301850,11070,11070,11070,11070,51
20230724,114300,510737280,11080,11080,11080,11080,10
20230724,114200,510626480,11080,11080,11080,11080,46
20230724,114100,510116800,11070,11070,11070,11070,14
20230724,114000,509961820,11070,11070,11070,11070,108
20230724,113900,508766260,11080,11080,11080,11080,24
20230724,113800,508500340,11080,11080,11080,11080,88
20230724,113700,507525300,11070,11070,11070,11070,104
20230724,113600,506374020,11080,11080,11080,11080,343
20230724,113500,502573580,11080,11080,11080,11080,0
20230724,113400,502573580,11080,11080,11080,11080,149
20230724,113300,500922660,11080,11080,11080,11080,5
20230724,113200,500867260,11080,11070,11080,11070,137
20230724,113100,499349510,11060,11060,11060,11060,0
20230724,113000,499349510,11060,11060,11060,11060,11
20230724,112900,499227850,11050,11050,11050,11050,2
20230724,112800,499205750,11050,11050,11050,11050,203
20230724,112700,496962600,11050,11050,11050,11050,0
20230724,112600,496962600,11050,11050,11050,11050,0
20230724,112500,496962600,11050,11060,11060,11050,68
20230724,112400,496210760,11070,11070,11070,11070,283
20230724,112300,493077950,11070,11070,11070,11070,0
20230724,112200,493077950,11070,11050,11070,11040,157
20230724,112100,491342590,11040,11050,11050,11040,941
20230724,112000,480945250,11050,11050,11050,11050,1
20230724,111900,480934200,11050,11050,11050,11050,0
20230724,111800,480934200,11050,11050,11050,11050,23
20230724,111700,480680050,11050,11050,11050,11050,0
20230724,111600,480680050,11050,11050,11050,11050,0
20230724,111500,480680050,11050,11060,11060,11050,878
20230724,111400,470974740,11060,11060,11060,11060,1
20230724,111300,470963680,11060,11060,11060,11060,0
20230724,111200,470963680,11060,11060,11060,11060,1
20230724,111100,470952620,11060,11060,11060,11060,21
20230724,111000,470720360,11050,11050,11050,11050,0
20230724,110900,470720360,11050,11050,11050,11050,110
20230724,110800,469504860,11060,11050,11060,11050,141
20230724,110700,467946780,11060,11060,11060,11050,1570
20230724,110600,450598200,11060,11080,11080,11060,1339
20230724,110500,435781900,11080,11090,11090,11080,486
20230724,110400,430396960,11090,11090,11090,11080,35
20230724,110300,430009000,11090,11100,11110,11090,118
20230724,110200,428699740,11110,11110,11110,11110,0
20230724,110100,428699740,11110,11100,11110,11100,19
20230724,110000,428488670,11110,11100,11110,11100,37
20230724,105900,428077860,11090,11090,11090,11090,54
20230724,105800,427479000,11080,11070,11080,11070,116
20230724,105700,426193750,11070,11070,11070,11070,373
20230724,105600,422064640,11070,11070,11070,11070,52
20230724,105500,421489000,11080,11080,11080,11080,1211
20230724,105400,408071120,11090,11090,11090,11090,17
20230724,105300,407882590,11090,11090,11090,11090,897
20230724,105200,397934860,11100,11090,11100,11090,285
20230724,105100,394774160,11100,11110,11110,11100,1462
20230724,105000,378545800,11100,11110,11110,11100,35
20230724,104900,378157160,11100,11110,11110,11100,210
20230724,104800,375825160,11100,11120,11120,11100,436
20230724,104700,370982110,11110,11120,11120,11110,60
20230724,104600,370315420,11120,11120,11120,11120,122
20230724,104500,368958780,11110,11120,11120,11110,17
20230724,104400,368769840,11110,11120,11120,11110,15
20230724,104300,368603050,11110,11120,11120,11110,23
20230724,104200,368347350,11110,11110,11110,11110,307
20230724,104100,364936580,11110,11120,11120,11110,35
20230724,104000,364547390,11120,11120,11130,11120,210
20230724,103900,362212140,11130,11130,11130,11130,16
20230724,103800,362034060,11130,11130,11130,11130,10
20230724,103700,361922760,11120,11120,11120,11120,55
20230724,103600,361311160,11120,11110,11120,11110,7
20230724,103500,361233330,11120,11120,11120,11120,52
20230724,103400,360655090,11130,11120,11130,11120,10
20230724,103300,360543870,11120,11150,11150,11120,45
20230724,103200,360042830,11130,11170,11170,11130,168
20230724,103100,358170190,11170,11170,11170,11160,22
20230724,103000,357924460,11170,11170,11170,11170,13
20230724,102900,357779250,11190,11190,11190,11190,0
20230724,102800,357779250,11190,11190,11190,11190,0
20230724,102700,357779250,11190,11190,11190,11190,0
20230724,102600,357779250,11190,11190,11190,11190,0
20230724,102500,357779250,11190,11110,11190,11110,295
20230724,102400,354494610,11110,11100,11120,11100,78
20230724,102300,353628760,11110,11110,11110,11100,760
20230724,102200,345185440,11110,11120,11120,11110,980
20230724,102100,334289010,11120,11150,11150,11120,2269
20230724,102000,309011110,11160,11170,11170,11160,84
20230724,101900,308073280,11180,11170,11180,11160,12
20230724,101800,307939290,11160,11170,11170,11160,228
20230724,101700,305392540,11170,11180,11180,11170,64
20230724,101600,304677540,11180,11180,11180,11180,0
20230724,101500,304677540,11180,11200,11200,11180,47
20230724,101400,304151410,11200,11200,11200,11200,72
20230724,101300,303345010,11200,11200,11200,11200,95
20230724,101200,302281010,11190,11190,11200,11190,41
20230724,101100,301821870,11190,11190,11190,11190,1
20230724,101000,301810680,11200,11190,11200,11190,2
20230724,100900,301788290,11190,11190,11200,11180,143
20230724,100800,300188910,11200,11170,11200,11170,52
20230724,100700,299606880,11160,11170,11170,11160,3
20230724,100600,299573390,11160,11160,11160,11160,1
20230724,100500,299562230,11170,11160,11170,11160,36
20230724,100400,299160120,11170,11170,11170,11170,1
20230724,100300,299148950,11160,11150,11160,11150,144
20230724,100200,297543330,11140,11140,11140,11140,35
20230724,100100,297153430,11140,11150,11150,11140,662
20230724,100000,289772140,11160,11150,11160,11150,371
20230724,095900,285635060,11150,11150,11150,11150,1
20230724,095800,285623910,11150,11160,11160,11150,144
20230724,095700,284017350,11150,11150,11150,11150,1
20230724,095600,284006200,11160,11160,11160,11160,401
20230724,095500,279531040,11160,11180,11180,11160,387
20230724,095400,275210490,11170,11150,11170,11150,122
20230724,095300,273849160,11150,11150,11150,11150,245
20230724,095200,271117410,11150,11160,11160,11150,345
20230724,095100,267267220,11160,11180,11180,11160,691
20230724,095000,259549200,11180,11170,11180,11170,125
20230724,094900,258152360,11170,11180,11180,11170,1445
20230724,094800,242000300,11180,11200,11200,11180,350
20230724,094700,238084270,11190,11190,11200,11190,491
20230724,094600,232588960,11190,11190,11190,11190,223
20230724,094500,230093590,11200,11190,11200,11190,135
20230724,094400,228582520,11190,11190,11190,11190,11
20230724,094300,228459430,11190,11180,11190,11180,52
20230724,094200,227877560,11180,11180,11180,11180,66
20230724,094100,227139680,11190,11210,11210,11190,597
20230724,094000,220455540,11210,11230,11230,11210,432
20230724,093900,215608510,11220,11230,11230,11220,70
20230724,093800,214822650,11230,11240,11250,11200,566
20230724,093700,208468600,11240,11240,11240,11240,287
20230724,093600,205242720,11240,11230,11240,11230,7
20230724,093500,205164070,11230,11230,11230,11230,20
20230724,093400,204939470,11240,11240,11250,11240,73
20230724,093300,204118930,11250,11240,11250,11240,32
20230724,093200,203759150,11250,11250,11250,11240,421
20230724,093100,199022930,11240,11230,11240,11230,198
20230724,093000,196797440,11240,11260,11260,11240,39
20230724,092900,196358660,11250,11270,11270,11250,34
20230724,092800,195975750,11270,11270,11270,11260,74
20230724,092700,195141780,11270,11260,11270,11250,55
20230724,092600,194522610,11270,11250,11270,11250,641
20230724,092500,187306700,11250,11230,11250,11230,462
20230724,092400,182112890,11220,11210,11230,11210,72
20230724,092300,181304550,11210,11210,11210,11210,101
20230724,092200,180172340,11200,11230,11230,11200,230
20230724,092100,177592710,11230,11230,11230,11230,28
20230724,092000,177278270,11230,11200,11240,11200,284
20230724,091900,174092410,11200,11190,11200,11190,310
20230724,091800,170623480,11180,11200,11200,11180,1690
20230724,091700,151712290,11190,11220,11220,11190,531
20230724,091600,145767860,11210,11210,11210,11210,32
20230724,091500,145409140,11190,11200,11200,11190,264
20230724,091400,142453400,11190,11200,11200,11190,321
20230724,091300,138861220,11200,11190,11200,11190,309
20230724,091200,135402010,11170,11180,11180,11170,200
20230724,091100,133167690,11170,11170,11170,11170,110
20230724,091000,131938990,11170,11200,11210,11170,259
20230724,090900,129039000,11190,11200,11200,11190,180
20230724,090800,127023010,11190,11110,11200,11100,1057
20230724,090700,115251460,11110,11120,11120,11110,2022
20230724,090600,92781830,11120,11130,11130,11120,989
20230724,090500,81774270,11140,11140,11150,11140,92
20230724,090400,80748910,11130,11140,11140,11130,237
20230724,090300,78109270,11150,11180,11180,11150,2178
20230724,090200,53802520,11190,11230,11230,11190,1592
20230724,090100,35969200,11250,11280,11280,11240,1351
20230724,090000,20759060,11270,11290,11290,11270,1839