KissMeData/175140/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200300,189511160,10070,10070,10070,10070,121
20230724,200200,189511160,10070,10070,10070,10070,0
20230724,200100,189511160,10070,10070,10070,10070,0
20230724,200000,189511160,10070,10070,10070,10070,0
20230724,195900,189511160,10070,10070,10070,10070,0
20230724,195800,189511160,10070,10070,10070,10070,0
20230724,195700,189511160,10070,10070,10070,10070,0
20230724,195600,189511160,10070,10070,10070,10070,0
20230724,195500,189511160,10070,10070,10070,10070,0
20230724,195400,189511160,10070,10070,10070,10070,0
20230724,195300,189511160,10070,10070,10070,10070,0
20230724,195200,189511160,10070,10070,10070,10070,0
20230724,195100,189511160,10070,10070,10070,10070,0
20230724,195000,189511160,10070,10070,10070,10070,0
20230724,194900,189511160,10070,10070,10070,10070,0
20230724,194800,189511160,10070,10070,10070,10070,0
20230724,194700,189511160,10070,10070,10070,10070,0
20230724,194600,189511160,10070,10070,10070,10070,0
20230724,194500,189511160,10070,10070,10070,10070,0
20230724,194400,189511160,10070,10070,10070,10070,0
20230724,194300,189511160,10070,10070,10070,10070,0
20230724,194200,189511160,10070,10070,10070,10070,0
20230724,194100,189511160,10070,10070,10070,10070,0
20230724,194000,189511160,10070,10070,10070,10070,0
20230724,193900,189511160,10070,10070,10070,10070,0
20230724,193800,189511160,10070,10070,10070,10070,0
20230724,193700,189511160,10070,10070,10070,10070,0
20230724,193600,189511160,10070,10070,10070,10070,0
20230724,193500,189511160,10070,10070,10070,10070,0
20230724,193400,189511160,10070,10070,10070,10070,0
20230724,193300,189511160,10070,10070,10070,10070,121
20230724,193200,189511160,10070,10070,10070,10070,0
20230724,193100,189511160,10070,10070,10070,10070,0
20230724,193000,189511160,10070,10070,10070,10070,0
20230724,192900,189511160,10070,10070,10070,10070,0
20230724,192800,189511160,10070,10070,10070,10070,0
20230724,192700,189511160,10070,10070,10070,10070,0
20230724,192600,189511160,10070,10070,10070,10070,0
20230724,192500,189511160,10070,10070,10070,10070,0
20230724,192400,189511160,10070,10070,10070,10070,0
20230724,192300,189511160,10070,10070,10070,10070,0
20230724,192200,189511160,10070,10070,10070,10070,0
20230724,192100,189511160,10070,10070,10070,10070,0
20230724,192000,189511160,10070,10070,10070,10070,0
20230724,191900,189511160,10070,10070,10070,10070,0
20230724,191800,189511160,10070,10070,10070,10070,0
20230724,191700,189511160,10070,10070,10070,10070,0
20230724,191600,189511160,10070,10070,10070,10070,0
20230724,191500,189511160,10070,10070,10070,10070,0
20230724,191400,189511160,10070,10070,10070,10070,0
20230724,191300,189511160,10070,10070,10070,10070,0
20230724,191200,189511160,10070,10070,10070,10070,0
20230724,191100,189511160,10070,10070,10070,10070,0
20230724,191000,189511160,10070,10070,10070,10070,0
20230724,190900,189511160,10070,10070,10070,10070,0
20230724,190800,189511160,10070,10070,10070,10070,0
20230724,190700,189511160,10070,10070,10070,10070,0
20230724,190600,189511160,10070,10070,10070,10070,0
20230724,190500,189511160,10070,10070,10070,10070,0
20230724,190400,189511160,10070,10070,10070,10070,0
20230724,190300,189511160,10070,10070,10070,10070,121
20230724,190200,189511160,10070,10070,10070,10070,0
20230724,190100,189511160,10070,10070,10070,10070,0
20230724,190000,189511160,10070,10070,10070,10070,0
20230724,185900,189511160,10070,10070,10070,10070,0
20230724,185800,189511160,10070,10070,10070,10070,0
20230724,185700,189511160,10070,10070,10070,10070,0
20230724,185600,189511160,10070,10070,10070,10070,0
20230724,185500,189511160,10070,10070,10070,10070,0
20230724,185400,189511160,10070,10070,10070,10070,0
20230724,185300,189511160,10070,10070,10070,10070,0
20230724,185200,189511160,10070,10070,10070,10070,0
20230724,185100,189511160,10070,10070,10070,10070,0
20230724,185000,189511160,10070,10070,10070,10070,0
20230724,184900,189511160,10070,10070,10070,10070,0
20230724,184800,189511160,10070,10070,10070,10070,0
20230724,184700,189511160,10070,10070,10070,10070,0
20230724,184600,189511160,10070,10070,10070,10070,0
20230724,184500,189511160,10070,10070,10070,10070,0
20230724,184400,189511160,10070,10070,10070,10070,0
20230724,184300,189511160,10070,10070,10070,10070,0
20230724,184200,189511160,10070,10070,10070,10070,0
20230724,184100,189511160,10070,10070,10070,10070,0
20230724,184000,189511160,10070,10070,10070,10070,0
20230724,183900,189511160,10070,10070,10070,10070,0
20230724,183800,189511160,10070,10070,10070,10070,0
20230724,183700,189511160,10070,10070,10070,10070,0
20230724,183600,189511160,10070,10070,10070,10070,0
20230724,183500,189511160,10070,10070,10070,10070,0
20230724,183400,189511160,10070,10070,10070,10070,0
20230724,183300,189511160,10070,10070,10070,10070,121
20230724,183200,189511160,10070,10070,10070,10070,0
20230724,183100,189511160,10070,10070,10070,10070,0
20230724,183000,189511160,10070,10070,10070,10070,0
20230724,182900,189511160,10070,10070,10070,10070,0
20230724,182800,189511160,10070,10070,10070,10070,0
20230724,182700,189511160,10070,10070,10070,10070,0
20230724,182600,189511160,10070,10070,10070,10070,0
20230724,182500,189511160,10070,10070,10070,10070,0
20230724,182400,189511160,10070,10070,10070,10070,0
20230724,182300,189511160,10070,10070,10070,10070,0
20230724,182200,189511160,10070,10070,10070,10070,0
20230724,182100,189511160,10070,10070,10070,10070,0
20230724,182000,189511160,10070,10070,10070,10070,0
20230724,181900,189511160,10070,10070,10070,10070,0
20230724,181800,189511160,10070,10070,10070,10070,0
20230724,181700,189511160,10070,10070,10070,10070,0
20230724,181600,189511160,10070,10070,10070,10070,0
20230724,181500,189511160,10070,10070,10070,10070,0
20230724,181400,189511160,10070,10070,10070,10070,0
20230724,181300,189511160,10070,10070,10070,10070,0
20230724,181200,189511160,10070,10070,10070,10070,0
20230724,181100,189511160,10070,10070,10070,10070,0
20230724,181000,189511160,10070,10070,10070,10070,0
20230724,180900,189511160,10070,10070,10070,10070,0
20230724,180800,189511160,10070,10070,10070,10070,0
20230724,180700,189511160,10070,10070,10070,10070,0
20230724,180600,189511160,10070,10070,10070,10070,0
20230724,180500,189511160,10070,10070,10070,10070,0
20230724,180400,189511160,10070,10070,10070,10070,0
20230724,180300,189511160,10070,10070,10070,10070,121
20230724,180200,189511160,10070,10070,10070,10070,0
20230724,180100,189511160,10070,10070,10070,10070,0
20230724,180000,189511160,10070,10070,10070,10070,0
20230724,175900,189511160,10070,10070,10070,10070,0
20230724,175800,189511160,10070,10070,10070,10070,0
20230724,175700,189511160,10070,10070,10070,10070,0
20230724,175600,189511160,10070,10070,10070,10070,0
20230724,175500,189511160,10070,10070,10070,10070,0
20230724,175400,189511160,10070,10070,10070,10070,0
20230724,175300,189511160,10070,10070,10070,10070,0
20230724,175200,189511160,10070,10070,10070,10070,0
20230724,175100,189511160,10070,10070,10070,10070,0
20230724,175000,189511160,10070,10070,10070,10070,0
20230724,174900,189511160,10070,10070,10070,10070,0
20230724,174800,189511160,10070,10070,10070,10070,0
20230724,174700,189511160,10070,10070,10070,10070,0
20230724,174600,189511160,10070,10070,10070,10070,0
20230724,174500,189511160,10070,10070,10070,10070,0
20230724,174400,189511160,10070,10070,10070,10070,0
20230724,174300,189511160,10070,10070,10070,10070,0
20230724,174200,189511160,10070,10070,10070,10070,0
20230724,174100,189511160,10070,10070,10070,10070,0
20230724,174000,189511160,10070,10070,10070,10070,0
20230724,173900,189511160,10070,10070,10070,10070,0
20230724,173800,189511160,10070,10070,10070,10070,0
20230724,173700,189511160,10070,10070,10070,10070,0
20230724,173600,189511160,10070,10070,10070,10070,0
20230724,173500,189511160,10070,10070,10070,10070,0
20230724,173400,189511160,10070,10070,10070,10070,0
20230724,173300,189511160,10070,10070,10070,10070,121
20230724,173200,189511160,10070,10070,10070,10070,0
20230724,173100,189511160,10070,10070,10070,10070,0
20230724,173000,189511160,10070,10070,10070,10070,0
20230724,172900,189511160,10070,10070,10070,10070,0
20230724,172800,189511160,10070,10070,10070,10070,0
20230724,172700,189511160,10070,10070,10070,10070,0
20230724,172600,189511160,10070,10070,10070,10070,0
20230724,172500,189511160,10070,10070,10070,10070,0
20230724,172400,189511160,10070,10070,10070,10070,0
20230724,172300,189511160,10070,10070,10070,10070,0
20230724,172200,189511160,10070,10070,10070,10070,0
20230724,172100,189511160,10070,10070,10070,10070,0
20230724,172000,189511160,10070,10070,10070,10070,0
20230724,171900,189511160,10070,10070,10070,10070,0
20230724,171800,189511160,10070,10070,10070,10070,0
20230724,171700,189511160,10070,10070,10070,10070,0
20230724,171600,189511160,10070,10070,10070,10070,0
20230724,171500,189511160,10070,10070,10070,10070,0
20230724,171400,189511160,10070,10070,10070,10070,0
20230724,171300,189511160,10070,10070,10070,10070,0
20230724,171200,189511160,10070,10070,10070,10070,0
20230724,171100,189511160,10070,10070,10070,10070,0
20230724,171000,189511160,10070,10070,10070,10070,0
20230724,170900,189511160,10070,10070,10070,10070,0
20230724,170800,189511160,10070,10070,10070,10070,0
20230724,170700,189511160,10070,10070,10070,10070,0
20230724,170600,189511160,10070,10070,10070,10070,0
20230724,170500,189511160,10070,10070,10070,10070,0
20230724,170400,189511160,10070,10070,10070,10070,0
20230724,170300,189511160,10070,10070,10070,10070,121
20230724,170200,189511160,10070,10070,10070,10070,0
20230724,170100,189511160,10070,10070,10070,10070,0
20230724,170000,189511160,10070,10070,10070,10070,0
20230724,165900,189511160,10070,10070,10070,10070,0
20230724,165800,189511160,10070,10070,10070,10070,0
20230724,165700,189511160,10070,10070,10070,10070,0
20230724,165600,189511160,10070,10070,10070,10070,0
20230724,165500,189511160,10070,10070,10070,10070,0
20230724,165400,189511160,10070,10070,10070,10070,0
20230724,165300,189511160,10070,10070,10070,10070,0
20230724,165200,189511160,10070,10070,10070,10070,0
20230724,165100,189511160,10070,10070,10070,10070,0
20230724,165000,189511160,10070,10070,10070,10070,0
20230724,164900,189511160,10070,10070,10070,10070,0
20230724,164800,189511160,10070,10070,10070,10070,0
20230724,164700,189511160,10070,10070,10070,10070,0
20230724,164600,189511160,10070,10070,10070,10070,0
20230724,164500,189511160,10070,10070,10070,10070,0
20230724,164400,189511160,10070,10070,10070,10070,0
20230724,164300,189511160,10070,10070,10070,10070,0
20230724,164200,189511160,10070,10070,10070,10070,0
20230724,164100,189511160,10070,10070,10070,10070,0
20230724,164000,189511160,10070,10070,10070,10070,0
20230724,163900,189511160,10070,10070,10070,10070,0
20230724,163800,189511160,10070,10070,10070,10070,0
20230724,163700,189511160,10070,10070,10070,10070,0
20230724,163600,189511160,10070,10070,10070,10070,0
20230724,163500,189511160,10070,10070,10070,10070,0
20230724,163400,189511160,10070,10070,10070,10070,0
20230724,163300,189511160,10070,10070,10070,10070,121
20230724,163200,189511160,10070,10070,10070,10070,0
20230724,163100,189511160,10070,10070,10070,10070,0
20230724,163000,189511160,10070,10070,10070,10070,0
20230724,162900,189511160,10070,10070,10070,10070,0
20230724,162800,189511160,10070,10070,10070,10070,0
20230724,162700,189511160,10070,10070,10070,10070,0
20230724,162600,189511160,10070,10070,10070,10070,0
20230724,162500,189511160,10070,10070,10070,10070,0
20230724,162400,189511160,10070,10070,10070,10070,0
20230724,162300,189511160,10070,10070,10070,10070,0
20230724,162200,189511160,10070,10070,10070,10070,0
20230724,162100,189511160,10070,10070,10070,10070,0
20230724,162000,189511160,10070,10070,10070,10070,0
20230724,161900,189511160,10070,10070,10070,10070,0
20230724,161800,189511160,10070,10070,10070,10070,0
20230724,161700,189511160,10070,10070,10070,10070,0
20230724,161600,189511160,10070,10070,10070,10070,0
20230724,161500,189511160,10070,10070,10070,10070,0
20230724,161400,189511160,10070,10070,10070,10070,0
20230724,161300,189511160,10070,10070,10070,10070,0
20230724,161200,189511160,10070,10070,10070,10070,0
20230724,161100,189511160,10070,10070,10070,10070,0
20230724,161000,189511160,10070,10070,10070,10070,0
20230724,160900,189511160,10070,10070,10070,10070,0
20230724,160800,189511160,10070,10070,10070,10070,0
20230724,160700,189511160,10070,10070,10070,10070,0
20230724,160600,189511160,10070,10070,10070,10070,0
20230724,160500,189511160,10070,10070,10070,10070,0
20230724,160400,189511160,10070,10070,10070,10070,0
20230724,160300,189511160,10070,10070,10070,10070,121
20230724,160200,189511160,10070,10070,10070,10070,0
20230724,160100,189511160,10070,10070,10070,10070,0
20230724,160000,189511160,10070,10070,10070,10070,0
20230724,155900,189511160,10070,10070,10070,10070,0
20230724,155800,189511160,10070,10070,10070,10070,0
20230724,155700,189511160,10070,10070,10070,10070,0
20230724,155600,189511160,10070,10070,10070,10070,0
20230724,155500,189511160,10070,10070,10070,10070,0
20230724,155400,189511160,10070,10070,10070,10070,0
20230724,155300,189511160,10070,10070,10070,10070,0
20230724,155200,189511160,10070,10070,10070,10070,0
20230724,155100,189511160,10070,10070,10070,10070,0
20230724,155000,189511160,10070,10070,10070,10070,0
20230724,154900,189511160,10070,10070,10070,10070,0
20230724,154800,189511160,10070,10070,10070,10070,0
20230724,154700,189511160,10070,10070,10070,10070,0
20230724,154600,189511160,10070,10070,10070,10070,0
20230724,154500,189511160,10070,10070,10070,10070,0
20230724,154400,189511160,10070,10070,10070,10070,0
20230724,154300,189511160,10070,10070,10070,10070,0
20230724,154200,189511160,10070,10070,10070,10070,0
20230724,154100,189511160,10070,10070,10070,10070,0
20230724,154000,189511160,10070,10070,10070,10070,0
20230724,153900,189511160,10070,10070,10070,10070,0
20230724,153800,189511160,10070,10070,10070,10070,0
20230724,153700,189511160,10070,10070,10070,10070,0
20230724,153600,189511160,10070,10070,10070,10070,0
20230724,153500,189511160,10070,10070,10070,10070,0
20230724,153400,189511160,10070,10070,10070,10070,0
20230724,153300,189511160,10070,10070,10070,10070,121
20230724,153200,189511160,10070,10070,10070,10070,0
20230724,153100,189511160,10070,10070,10070,10070,0
20230724,153000,189511160,10070,10070,10070,10070,121
20230724,152900,188292690,10080,10080,10080,10080,0
20230724,152800,188292690,10080,10080,10080,10080,0
20230724,152700,188292690,10080,10080,10080,10080,0
20230724,152600,188292690,10080,10080,10080,10080,0
20230724,152500,188292690,10080,10080,10080,10080,0
20230724,152400,188292690,10080,10080,10080,10080,0
20230724,152300,188292690,10080,10080,10080,10080,0
20230724,152200,188292690,10080,10080,10080,10080,0
20230724,152100,188292690,10080,10080,10080,10080,0
20230724,152000,188292690,10080,10080,10080,10080,0
20230724,151900,188292690,10080,10080,10080,10080,0
20230724,151800,188292690,10080,10090,10090,10080,3
20230724,151700,188262440,10020,9940,10020,9940,749
20230724,151600,180770850,9840,9840,9840,9840,0
20230724,151500,180770850,9840,9840,9840,9840,0
20230724,151400,180770850,9840,9840,9840,9840,0
20230724,151300,180770850,9840,9840,9840,9840,0
20230724,151200,180770850,9840,9840,9840,9840,0
20230724,151100,180770850,9840,9840,9840,9840,0
20230724,151000,180770850,9840,9840,9840,9840,0
20230724,150900,180770850,9840,9840,9840,9840,40
20230724,150800,180377250,9950,9950,9950,9950,0
20230724,150700,180377250,9950,9950,9950,9950,0
20230724,150600,180377250,9950,9950,9950,9950,10
20230724,150500,180277750,10010,10010,10010,10010,0
20230724,150400,180277750,10010,9930,10010,9930,49
20230724,150300,179787570,9840,9840,9840,9840,63
20230724,150200,179167650,9830,9830,9830,9830,0
20230724,150100,179167650,9830,9840,9840,9830,100
20230724,150000,178184450,9940,9940,9940,9940,0
20230724,145900,178184450,9940,9940,9940,9940,0
20230724,145800,178184450,9940,9940,9940,9940,0
20230724,145700,178184450,9940,9940,9940,9940,0
20230724,145600,178184450,9940,9940,9940,9940,0
20230724,145500,178184450,9940,9940,9940,9940,0
20230724,145400,178184450,9940,9940,9940,9940,0
20230724,145300,178184450,9940,9940,9940,9940,0
20230724,145200,178184450,9940,9940,9940,9940,0
20230724,145100,178184450,9940,9940,9940,9940,0
20230724,145000,178184450,9940,9940,9940,9940,26
20230724,144900,177926010,9950,9950,9950,9950,0
20230724,144800,177926010,9950,9960,9960,9950,104
20230724,144700,176891100,10020,10020,10020,10020,0
20230724,144600,176891100,10020,10020,10020,10020,0
20230724,144500,176891100,10020,10020,10020,10020,0
20230724,144400,176891100,10020,10020,10020,10020,0
20230724,144300,176891100,10020,10020,10020,10020,0
20230724,144200,176891100,10020,10020,10020,10020,1
20230724,144100,176881080,9980,9980,9980,9980,0
20230724,144000,176881080,9980,9980,9980,9980,0
20230724,143900,176881080,9980,9980,9980,9980,0
20230724,143800,176881080,9980,9980,9980,9980,0
20230724,143700,176881080,9980,9980,9980,9980,0
20230724,143600,176881080,9980,9980,9980,9980,0
20230724,143500,176881080,9980,9980,9980,9980,0
20230724,143400,176881080,9980,9990,9990,9980,86
20230724,143300,176022730,9990,9990,9990,9990,0
20230724,143200,176022730,9990,9990,9990,9990,0
20230724,143100,176022730,9990,9990,9990,9990,0
20230724,143000,176022730,9990,9990,9990,9990,3
20230724,142900,175992760,9990,9990,9990,9990,0
20230724,142800,175992760,9990,9990,9990,9990,0
20230724,142700,175992760,9990,9990,9990,9990,1
20230724,142600,175982770,9990,9990,9990,9990,3
20230724,142500,175952800,10000,10000,10000,10000,0
20230724,142400,175952800,10000,10000,10000,10000,0
20230724,142300,175952800,10000,10000,10000,10000,0
20230724,142200,175952800,10000,10000,10000,10000,0
20230724,142100,175952800,10000,10000,10000,10000,0
20230724,142000,175952800,10000,10000,10000,10000,7
20230724,141900,175882800,10120,10120,10120,10120,0
20230724,141800,175882800,10120,10120,10120,10120,0
20230724,141700,175882800,10120,10120,10120,10120,0
20230724,141600,175882800,10120,10120,10120,10120,0
20230724,141500,175882800,10120,10120,10120,10120,0
20230724,141400,175882800,10120,10120,10120,10120,0
20230724,141300,175882800,10120,10120,10120,10120,0
20230724,141200,175882800,10120,10120,10120,10120,0
20230724,141100,175882800,10120,10120,10120,10120,0
20230724,141000,175882800,10120,10120,10120,10120,0
20230724,140900,175882800,10120,10120,10120,10120,0
20230724,140800,175882800,10120,10120,10120,10120,0
20230724,140700,175882800,10120,10120,10120,10120,0
20230724,140600,175882800,10120,10120,10120,10120,0
20230724,140500,175882800,10120,10120,10120,10120,0
20230724,140400,175882800,10120,10120,10120,10120,0
20230724,140300,175882800,10120,10120,10120,10120,0
20230724,140200,175882800,10120,10120,10120,10120,0
20230724,140100,175882800,10120,10120,10120,10120,0
20230724,140000,175882800,10120,9940,10120,9940,177
20230724,135900,174116760,9880,9880,9880,9880,0
20230724,135800,174116760,9880,9880,9880,9880,0
20230724,135700,174116760,9880,9880,9880,9880,0
20230724,135600,174116760,9880,9880,9880,9880,0
20230724,135500,174116760,9880,9880,9880,9880,0
20230724,135400,174116760,9880,9880,9880,9880,30
20230724,135300,173820360,9940,9940,9940,9940,0
20230724,135200,173820360,9940,9940,9940,9940,0
20230724,135100,173820360,9940,9940,9940,9940,0
20230724,135000,173820360,9940,9940,9940,9940,0
20230724,134900,173820360,9940,9940,9940,9940,0
20230724,134800,173820360,9940,9940,9940,9940,0
20230724,134700,173820360,9940,9940,9940,9940,0
20230724,134600,173820360,9940,9940,9940,9940,0
20230724,134500,173820360,9940,9940,9940,9940,0
20230724,134400,173820360,9940,9940,9940,9940,0
20230724,134300,173820360,9940,9920,9950,9920,150
20230724,134200,172328880,9930,9930,9930,9930,0
20230724,134100,172328880,9930,9930,9930,9930,0
20230724,134000,172328880,9930,9900,9930,9900,5
20230724,133900,172279310,9880,9880,9880,9880,41
20230724,133800,171874230,9950,9950,9950,9950,0
20230724,133700,171874230,9950,9950,9950,9950,0
20230724,133600,171874230,9950,9950,9950,9950,0
20230724,133500,171874230,9950,9950,9950,9950,0
20230724,133400,171874230,9950,9950,9950,9950,0
20230724,133300,171874230,9950,9950,9950,9950,1
20230724,133200,171864280,9880,9880,9880,9880,0
20230724,133100,171864280,9880,9880,9880,9880,0
20230724,133000,171864280,9880,9880,9880,9880,0
20230724,132900,171864280,9880,9880,9880,9880,0
20230724,132800,171864280,9880,9880,9880,9880,0
20230724,132700,171864280,9880,9880,9880,9880,0
20230724,132600,171864280,9880,9880,9880,9880,0
20230724,132500,171864280,9880,9880,9880,9880,0
20230724,132400,171864280,9880,9880,9880,9880,0
20230724,132300,171864280,9880,9880,9880,9880,0
20230724,132200,171864280,9880,9880,9880,9880,0
20230724,132100,171864280,9880,9880,9880,9880,0
20230724,132000,171864280,9880,9880,9880,9880,0
20230724,131900,171864280,9880,9880,9880,9880,0
20230724,131800,171864280,9880,9880,9880,9880,0
20230724,131700,171864280,9880,9880,9880,9880,2
20230724,131600,171844520,9880,9880,9880,9880,0
20230724,131500,171844520,9880,9880,9880,9880,0
20230724,131400,171844520,9880,9880,9880,9880,70
20230724,131300,171152920,9880,9880,9880,9880,30
20230724,131200,170856520,9880,9880,9880,9880,0
20230724,131100,170856520,9880,9880,9880,9880,0
20230724,131000,170856520,9880,9880,9880,9880,0
20230724,130900,170856520,9880,9840,9880,9840,39
20230724,130800,170472360,9820,9820,9820,9820,0
20230724,130700,170472360,9820,9820,9820,9820,100
20230724,130600,169490360,9840,9840,9840,9840,0
20230724,130500,169490360,9840,9840,9840,9840,0
20230724,130400,169490360,9840,9840,9840,9840,0
20230724,130300,169490360,9840,9840,9840,9840,0
20230724,130200,169490360,9840,9840,9840,9840,5
20230724,130100,169441160,9840,9840,9840,9840,0
20230724,130000,169441160,9840,9840,9840,9840,1
20230724,125900,169431320,9820,9820,9820,9820,0
20230724,125800,169431320,9820,9820,9820,9820,0
20230724,125700,169431320,9820,9820,9820,9820,0
20230724,125600,169431320,9820,9820,9820,9820,0
20230724,125500,169431320,9820,9820,9820,9820,0
20230724,125400,169431320,9820,9820,9820,9820,0
20230724,125300,169431320,9820,9810,9820,9810,50
20230724,125200,168940440,9820,9820,9820,9820,0
20230724,125100,168940440,9820,9820,9820,9820,0
20230724,125000,168940440,9820,9820,9820,9820,0
20230724,124900,168940440,9820,9820,9820,9820,0
20230724,124800,168940440,9820,9820,9820,9820,0
20230724,124700,168940440,9820,9820,9820,9820,0
20230724,124600,168940440,9820,9820,9820,9820,0
20230724,124500,168940440,9820,9820,9820,9820,0
20230724,124400,168940440,9820,9820,9820,9820,0
20230724,124300,168940440,9820,9820,9820,9820,12
20230724,124200,168822600,9830,9830,9830,9830,0
20230724,124100,168822600,9830,9830,9830,9830,0
20230724,124000,168822600,9830,9830,9830,9830,0
20230724,123900,168822600,9830,9830,9830,9830,0
20230724,123800,168822600,9830,9830,9830,9830,0
20230724,123700,168822600,9830,9830,9830,9830,0
20230724,123600,168822600,9830,9830,9830,9830,0
20230724,123500,168822600,9830,9830,9830,9830,0
20230724,123400,168822600,9830,9830,9830,9830,0
20230724,123300,168822600,9830,9830,9830,9830,0
20230724,123200,168822600,9830,9830,9830,9830,0
20230724,123100,168822600,9830,9830,9830,9830,0
20230724,123000,168822600,9830,9830,9830,9830,10
20230724,122900,168724300,9820,9820,9820,9820,39
20230724,122800,168341320,9820,9820,9820,9820,0
20230724,122700,168341320,9820,9820,9820,9820,0
20230724,122600,168341320,9820,9820,9820,9820,0
20230724,122500,168341320,9820,9820,9820,9820,0
20230724,122400,168341320,9820,9820,9820,9820,0
20230724,122300,168341320,9820,9820,9820,9820,0
20230724,122200,168341320,9820,9820,9820,9820,0
20230724,122100,168341320,9820,9820,9820,9820,0
20230724,122000,168341320,9820,9820,9820,9820,0
20230724,121900,168341320,9820,9820,9820,9820,50
20230724,121800,167850320,9820,9820,9820,9820,0
20230724,121700,167850320,9820,9820,9820,9820,0
20230724,121600,167850320,9820,9820,9820,9820,0
20230724,121500,167850320,9820,9820,9820,9820,1
20230724,121400,167840500,9780,9780,9780,9780,0
20230724,121300,167840500,9780,9780,9780,9780,0
20230724,121200,167840500,9780,9780,9780,9780,0
20230724,121100,167840500,9780,9780,9780,9780,7
20230724,121000,167772040,9780,9780,9780,9780,10
20230724,120900,167674240,9780,9780,9780,9780,0
20230724,120800,167674240,9780,9780,9780,9780,205
20230724,120700,165669340,9780,9780,9780,9780,0
20230724,120600,165669340,9780,9790,9790,9780,12
20230724,120500,165551890,9790,9790,9790,9790,0
20230724,120400,165551890,9790,9790,9790,9790,0
20230724,120300,165551890,9790,9790,9790,9790,5
20230724,120200,165502940,9820,9820,9820,9820,0
20230724,120100,165502940,9820,9820,9820,9820,0
20230724,120000,165502940,9820,9820,9820,9820,93
20230724,115900,164589680,9820,9820,9820,9820,1
20230724,115800,164579860,9820,9820,9820,9820,0
20230724,115700,164579860,9820,9820,9820,9820,0
20230724,115600,164579860,9820,9810,9820,9810,64
20230724,115500,163951400,9810,9760,9810,9760,52
20230724,115400,163442130,9760,9760,9760,9760,228
20230724,115300,161216850,9760,9760,9760,9760,55
20230724,115200,160680050,9810,9810,9810,9810,0
20230724,115100,160680050,9810,9810,9810,9810,0
20230724,115000,160680050,9810,9810,9810,9810,10
20230724,114900,160581950,9810,9810,9810,9810,10
20230724,114800,160483850,9760,9760,9760,9760,0
20230724,114700,160483850,9760,9760,9760,9760,0
20230724,114600,160483850,9760,9760,9760,9760,0
20230724,114500,160483850,9760,9760,9760,9760,110
20230724,114400,159410250,9750,9750,9750,9750,0
20230724,114300,159410250,9750,9750,9750,9750,0
20230724,114200,159410250,9750,9770,9770,9750,72
20230724,114100,158707570,9800,9800,9800,9800,23
20230724,114000,158482170,9800,9800,9800,9800,0
20230724,113900,158482170,9800,9800,9800,9800,0
20230724,113800,158482170,9800,9800,9800,9800,0
20230724,113700,158482170,9800,9800,9800,9800,0
20230724,113600,158482170,9800,9800,9800,9800,0
20230724,113500,158482170,9800,9950,9950,9800,1315
20230724,113400,145469130,10150,10150,10150,10150,0
20230724,113300,145469130,10150,10150,10150,10150,0
20230724,113200,145469130,10150,10150,10150,10150,0
20230724,113100,145469130,10150,10150,10150,10150,0
20230724,113000,145469130,10150,10150,10150,10150,0
20230724,112900,145469130,10150,10150,10150,10150,0
20230724,112800,145469130,10150,10150,10150,10150,0
20230724,112700,145469130,10150,10150,10150,10150,0
20230724,112600,145469130,10150,10150,10150,10150,0
20230724,112500,145469130,10150,10150,10150,10150,0
20230724,112400,145469130,10150,10150,10150,10150,0
20230724,112300,145469130,10150,10150,10150,10150,0
20230724,112200,145469130,10150,10150,10150,10150,0
20230724,112100,145469130,10150,10150,10150,10150,0
20230724,112000,145469130,10150,10150,10150,10150,0
20230724,111900,145469130,10150,10150,10150,10150,0
20230724,111800,145469130,10150,10150,10150,10150,0
20230724,111700,145469130,10150,10150,10150,10150,0
20230724,111600,145469130,10150,10150,10150,10150,0
20230724,111500,145469130,10150,10150,10150,10150,0
20230724,111400,145469130,10150,10150,10150,10150,0
20230724,111300,145469130,10150,10150,10150,10150,0
20230724,111200,145469130,10150,10150,10150,10150,0
20230724,111100,145469130,10150,10150,10150,10150,0
20230724,111000,145469130,10150,10150,10150,10150,0
20230724,110900,145469130,10150,10150,10150,10150,0
20230724,110800,145469130,10150,10150,10150,10150,0
20230724,110700,145469130,10150,10150,10150,10150,0
20230724,110600,145469130,10150,10150,10150,10150,0
20230724,110500,145469130,10150,10150,10150,10150,1
20230724,110400,145458980,10160,10160,10160,10160,0
20230724,110300,145458980,10160,10160,10160,10160,0
20230724,110200,145458980,10160,10160,10160,10160,0
20230724,110100,145458980,10160,10160,10160,10160,0
20230724,110000,145458980,10160,10160,10160,10160,0
20230724,105900,145458980,10160,10160,10160,10160,0
20230724,105800,145458980,10160,10160,10160,10160,0
20230724,105700,145458980,10160,10160,10160,10160,0
20230724,105600,145458980,10160,10160,10160,10160,0
20230724,105500,145458980,10160,10160,10160,10160,0
20230724,105400,145458980,10160,10160,10160,10160,0
20230724,105300,145458980,10160,10160,10160,10160,0
20230724,105200,145458980,10160,10160,10160,10160,0
20230724,105100,145458980,10160,10160,10160,10160,0
20230724,105000,145458980,10160,10160,10160,10160,0
20230724,104900,145458980,10160,10160,10160,10160,0
20230724,104800,145458980,10160,10160,10160,10160,0
20230724,104700,145458980,10160,10160,10160,10160,0
20230724,104600,145458980,10160,10140,10160,10140,100
20230724,104500,144443060,10180,9900,10180,9900,299
20230724,104400,141453580,9840,9840,9840,9840,0
20230724,104300,141453580,9840,9840,9840,9840,0
20230724,104200,141453580,9840,9840,9840,9840,0
20230724,104100,141453580,9840,9840,9840,9840,14
20230724,104000,141315820,9840,9840,9840,9840,186
20230724,103900,139485580,9790,9790,9790,9790,0
20230724,103800,139485580,9790,9790,9790,9790,0
20230724,103700,139485580,9790,9790,9790,9790,108
20230724,103600,138428260,9790,9790,9790,9790,0
20230724,103500,138428260,9790,9790,9790,9790,0
20230724,103400,138428260,9790,9770,9790,9770,204
20230724,103300,136432440,9770,9770,9770,9770,0
20230724,103200,136432440,9770,9770,9770,9770,0
20230724,103100,136432440,9770,9770,9770,9770,0
20230724,103000,136432440,9770,9770,9770,9770,1
20230724,102900,136422670,9770,9690,9770,9690,503
20230724,102800,131548450,9690,9690,9690,9690,0
20230724,102700,131548450,9690,9760,9760,9690,130
20230724,102600,130286680,9690,9700,9700,9690,777
20230724,102500,122755370,9770,9750,9770,9750,1500
20230724,102400,108116150,9700,9700,9700,9700,0
20230724,102300,108116150,9700,9700,9700,9700,1
20230724,102200,108106450,9700,9700,9700,9700,0
20230724,102100,108106450,9700,9700,9700,9700,0
20230724,102000,108106450,9700,9690,9700,9690,76
20230724,101900,107369330,9690,9700,9700,9690,39
20230724,101800,106991110,9700,9700,9700,9700,200
20230724,101700,105051110,9700,9700,9700,9700,0
20230724,101600,105051110,9700,9700,9700,9700,0
20230724,101500,105051110,9700,9700,9700,9700,0
20230724,101400,105051110,9700,9700,9700,9700,68
20230724,101300,104391510,9700,9700,9700,9700,10
20230724,101200,104294510,9690,9690,9690,9690,0
20230724,101100,104294510,9690,9690,9690,9690,0
20230724,101000,104294510,9690,9690,9690,9690,0
20230724,100900,104294510,9690,9700,9700,9690,40
20230724,100800,103906710,9700,9700,9700,9700,2
20230724,100700,103887310,9700,9700,9700,9700,258
20230724,100600,101384710,9700,9700,9700,9700,10
20230724,100500,101287710,9700,9700,9700,9700,27
20230724,100400,101025810,9700,9700,9700,9700,0
20230724,100300,101025810,9700,9700,9700,9700,10
20230724,100200,100928810,9700,9700,9700,9700,10
20230724,100100,100831810,9700,9700,9700,9700,240
20230724,100000,98503810,9700,9710,9710,9700,250
20230724,095900,96078610,9710,9710,9710,9710,300
20230724,095800,93165610,9710,9710,9710,9710,0
20230724,095700,93165610,9710,9710,9710,9710,100
20230724,095600,92194610,9710,9710,9710,9710,6
20230724,095500,92136350,9730,9730,9730,9730,4
20230724,095400,92097430,9710,9720,9720,9710,100
20230724,095300,91126370,9720,9720,9720,9720,0
20230724,095200,91126370,9720,9770,9770,9710,2532
20230724,095100,66509250,9760,9770,9770,9760,242
20230724,095000,64145960,9780,9780,9780,9780,6
20230724,094900,64087280,9770,9790,9790,9770,183
20230724,094800,62295830,9790,9790,9790,9790,0
20230724,094700,62295830,9790,9790,9790,9790,2
20230724,094600,62276250,9790,9790,9790,9790,0
20230724,094500,62276250,9790,9790,9790,9790,3
20230724,094400,62246880,9790,9800,9800,9790,4
20230724,094300,62207710,9790,9790,9790,9790,100
20230724,094200,61228710,9790,9790,9790,9790,3
20230724,094100,61199340,9790,9790,9790,9790,5
20230724,094000,61150390,9790,9790,9790,9790,92
20230724,093900,60249710,9790,9790,9790,9790,54
20230724,093800,59721050,9790,9780,9790,9780,84
20230724,093700,58899020,9790,9790,9790,9790,1
20230724,093600,58889230,9800,9790,9800,9790,201
20230724,093500,56920440,9790,9750,9790,9750,705
20230724,093400,50035570,9760,9800,9800,9760,1337
20230724,093300,36960320,9810,9810,9810,9810,65
20230724,093200,36322670,9810,9810,9810,9810,136
20230724,093100,34988510,9810,9840,9840,9810,53
20230724,093000,34467050,9850,9840,9850,9840,115
20230724,092900,33334790,9800,9800,9800,9800,13
20230724,092800,33207390,9800,9800,9800,9800,1
20230724,092700,33197590,9800,9800,9800,9800,36
20230724,092600,32844790,9850,9810,9850,9810,705
20230724,092500,25900740,9800,9800,9800,9800,200
20230724,092400,23940740,9800,9820,9820,9800,361
20230724,092300,20400790,9820,9830,9830,9820,100
20230724,092200,19418740,9830,9830,9830,9830,0
20230724,092100,19418740,9830,9830,9830,9830,500
20230724,092000,14503740,9830,9830,9830,9830,500
20230724,091900,9588740,9990,9990,9990,9990,0
20230724,091800,9588740,9990,9990,9990,9990,0
20230724,091700,9588740,9990,9990,9990,9990,0
20230724,091600,9588740,9990,9990,9990,9990,0
20230724,091500,9588740,9990,9910,9990,9910,100
20230724,091400,8591230,9810,9810,9810,9810,5
20230724,091300,8542180,10000,10000,10000,10000,0
20230724,091200,8542180,10000,10000,10000,10000,0
20230724,091100,8542180,10000,10000,10000,10000,0
20230724,091000,8542180,10000,10000,10000,10000,100
20230724,090900,7542180,10000,10000,10000,10000,1
20230724,090800,7532180,9970,9970,9970,9970,0
20230724,090700,7532180,9970,9970,9970,9970,0
20230724,090600,7532180,9970,9970,9970,9970,100
20230724,090500,6535180,9970,9970,9970,9970,100
20230724,090400,5538180,10010,10010,10010,10010,0
20230724,090300,5538180,10010,10000,10010,10000,24
20230724,090200,5298020,10050,9760,10050,9720,417
20230724,090100,1209710,9750,9750,9750,9750,0
20230724,090000,1209710,9750,10020,10020,9740,121