KissMeData/219420/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,201300,882348400,5960,5960,5960,5960,1557
20230724,201200,882348400,5960,5960,5960,5960,0
20230724,201100,882348400,5960,5960,5960,5960,0
20230724,201000,882348400,5960,5960,5960,5960,0
20230724,200900,882348400,5960,5960,5960,5960,0
20230724,200800,882348400,5960,5960,5960,5960,0
20230724,200700,882348400,5960,5960,5960,5960,0
20230724,200600,882348400,5960,5960,5960,5960,0
20230724,200500,882348400,5960,5960,5960,5960,0
20230724,200400,882348400,5960,5960,5960,5960,0
20230724,200300,882348400,5960,5960,5960,5960,0
20230724,200200,882348400,5960,5960,5960,5960,0
20230724,200100,882348400,5960,5960,5960,5960,0
20230724,200000,882348400,5960,5960,5960,5960,0
20230724,195900,882348400,5960,5960,5960,5960,0
20230724,195800,882348400,5960,5960,5960,5960,0
20230724,195700,882348400,5960,5960,5960,5960,0
20230724,195600,882348400,5960,5960,5960,5960,0
20230724,195500,882348400,5960,5960,5960,5960,0
20230724,195400,882348400,5960,5960,5960,5960,0
20230724,195300,882348400,5960,5960,5960,5960,0
20230724,195200,882348400,5960,5960,5960,5960,0
20230724,195100,882348400,5960,5960,5960,5960,0
20230724,195000,882348400,5960,5960,5960,5960,0
20230724,194900,882348400,5960,5960,5960,5960,0
20230724,194800,882348400,5960,5960,5960,5960,0
20230724,194700,882348400,5960,5960,5960,5960,0
20230724,194600,882348400,5960,5960,5960,5960,0
20230724,194500,882348400,5960,5960,5960,5960,0
20230724,194400,882348400,5960,5960,5960,5960,0
20230724,194300,882348400,5960,5960,5960,5960,1557
20230724,194200,882348400,5960,5960,5960,5960,0
20230724,194100,882348400,5960,5960,5960,5960,0
20230724,194000,882348400,5960,5960,5960,5960,0
20230724,193900,882348400,5960,5960,5960,5960,0
20230724,193800,882348400,5960,5960,5960,5960,0
20230724,193700,882348400,5960,5960,5960,5960,0
20230724,193600,882348400,5960,5960,5960,5960,0
20230724,193500,882348400,5960,5960,5960,5960,0
20230724,193400,882348400,5960,5960,5960,5960,0
20230724,193300,882348400,5960,5960,5960,5960,0
20230724,193200,882348400,5960,5960,5960,5960,0
20230724,193100,882348400,5960,5960,5960,5960,0
20230724,193000,882348400,5960,5960,5960,5960,0
20230724,192900,882348400,5960,5960,5960,5960,0
20230724,192800,882348400,5960,5960,5960,5960,0
20230724,192700,882348400,5960,5960,5960,5960,0
20230724,192600,882348400,5960,5960,5960,5960,0
20230724,192500,882348400,5960,5960,5960,5960,0
20230724,192400,882348400,5960,5960,5960,5960,0
20230724,192300,882348400,5960,5960,5960,5960,0
20230724,192200,882348400,5960,5960,5960,5960,0
20230724,192100,882348400,5960,5960,5960,5960,0
20230724,192000,882348400,5960,5960,5960,5960,0
20230724,191900,882348400,5960,5960,5960,5960,0
20230724,191800,882348400,5960,5960,5960,5960,0
20230724,191700,882348400,5960,5960,5960,5960,0
20230724,191600,882348400,5960,5960,5960,5960,0
20230724,191500,882348400,5960,5960,5960,5960,0
20230724,191400,882348400,5960,5960,5960,5960,0
20230724,191300,882348400,5960,5960,5960,5960,1557
20230724,191200,882348400,5960,5960,5960,5960,0
20230724,191100,882348400,5960,5960,5960,5960,0
20230724,191000,882348400,5960,5960,5960,5960,0
20230724,190900,882348400,5960,5960,5960,5960,0
20230724,190800,882348400,5960,5960,5960,5960,0
20230724,190700,882348400,5960,5960,5960,5960,0
20230724,190600,882348400,5960,5960,5960,5960,0
20230724,190500,882348400,5960,5960,5960,5960,0
20230724,190400,882348400,5960,5960,5960,5960,0
20230724,190300,882348400,5960,5960,5960,5960,0
20230724,190200,882348400,5960,5960,5960,5960,0
20230724,190100,882348400,5960,5960,5960,5960,0
20230724,190000,882348400,5960,5960,5960,5960,0
20230724,185900,882348400,5960,5960,5960,5960,0
20230724,185800,882348400,5960,5960,5960,5960,0
20230724,185700,882348400,5960,5960,5960,5960,0
20230724,185600,882348400,5960,5960,5960,5960,0
20230724,185500,882348400,5960,5960,5960,5960,0
20230724,185400,882348400,5960,5960,5960,5960,0
20230724,185300,882348400,5960,5960,5960,5960,0
20230724,185200,882348400,5960,5960,5960,5960,0
20230724,185100,882348400,5960,5960,5960,5960,0
20230724,185000,882348400,5960,5960,5960,5960,0
20230724,184900,882348400,5960,5960,5960,5960,0
20230724,184800,882348400,5960,5960,5960,5960,0
20230724,184700,882348400,5960,5960,5960,5960,0
20230724,184600,882348400,5960,5960,5960,5960,0
20230724,184500,882348400,5960,5960,5960,5960,0
20230724,184400,882348400,5960,5960,5960,5960,0
20230724,184300,882348400,5960,5960,5960,5960,1557
20230724,184200,882348400,5960,5960,5960,5960,0
20230724,184100,882348400,5960,5960,5960,5960,0
20230724,184000,882348400,5960,5960,5960,5960,0
20230724,183900,882348400,5960,5960,5960,5960,0
20230724,183800,882348400,5960,5960,5960,5960,0
20230724,183700,882348400,5960,5960,5960,5960,0
20230724,183600,882348400,5960,5960,5960,5960,0
20230724,183500,882348400,5960,5960,5960,5960,0
20230724,183400,882348400,5960,5960,5960,5960,0
20230724,183300,882348400,5960,5960,5960,5960,0
20230724,183200,882348400,5960,5960,5960,5960,0
20230724,183100,882348400,5960,5960,5960,5960,0
20230724,183000,882348400,5960,5960,5960,5960,0
20230724,182900,882348400,5960,5960,5960,5960,0
20230724,182800,882348400,5960,5960,5960,5960,0
20230724,182700,882348400,5960,5960,5960,5960,0
20230724,182600,882348400,5960,5960,5960,5960,0
20230724,182500,882348400,5960,5960,5960,5960,0
20230724,182400,882348400,5960,5960,5960,5960,0
20230724,182300,882348400,5960,5960,5960,5960,0
20230724,182200,882348400,5960,5960,5960,5960,0
20230724,182100,882348400,5960,5960,5960,5960,0
20230724,182000,882348400,5960,5960,5960,5960,0
20230724,181900,882348400,5960,5960,5960,5960,0
20230724,181800,882348400,5960,5960,5960,5960,0
20230724,181700,882348400,5960,5960,5960,5960,0
20230724,181600,882348400,5960,5960,5960,5960,0
20230724,181500,882348400,5960,5960,5960,5960,0
20230724,181400,882348400,5960,5960,5960,5960,0
20230724,181300,882348400,5960,5960,5960,5960,1557
20230724,181200,882348400,5960,5960,5960,5960,0
20230724,181100,882348400,5960,5960,5960,5960,0
20230724,181000,882348400,5960,5960,5960,5960,0
20230724,180900,882348400,5960,5960,5960,5960,0
20230724,180800,882348400,5960,5960,5960,5960,0
20230724,180700,882348400,5960,5960,5960,5960,0
20230724,180600,882348400,5960,5960,5960,5960,0
20230724,180500,882348400,5960,5960,5960,5960,0
20230724,180400,882348400,5960,5960,5960,5960,0
20230724,180300,882348400,5960,5960,5960,5960,0
20230724,180200,882348400,5960,5960,5960,5960,0
20230724,180100,882348400,5960,5960,5960,5960,0
20230724,180000,882348400,5960,5960,5960,5960,0
20230724,175900,882348400,5960,5960,5960,5960,0
20230724,175800,882348400,5960,5960,5960,5960,0
20230724,175700,882348400,5960,5960,5960,5960,0
20230724,175600,882348400,5960,5960,5960,5960,0
20230724,175500,882348400,5960,5960,5960,5960,0
20230724,175400,882348400,5960,5960,5960,5960,0
20230724,175300,882348400,5960,5960,5960,5960,0
20230724,175200,882348400,5960,5960,5960,5960,0
20230724,175100,882348400,5960,5960,5960,5960,0
20230724,175000,882348400,5960,5960,5960,5960,0
20230724,174900,882348400,5960,5960,5960,5960,0
20230724,174800,882348400,5960,5960,5960,5960,0
20230724,174700,882348400,5960,5960,5960,5960,0
20230724,174600,882348400,5960,5960,5960,5960,0
20230724,174500,882348400,5960,5960,5960,5960,0
20230724,174400,882348400,5960,5960,5960,5960,0
20230724,174300,882348400,5960,5960,5960,5960,1557
20230724,174200,882348400,5960,5960,5960,5960,0
20230724,174100,882348400,5960,5960,5960,5960,0
20230724,174000,882348400,5960,5960,5960,5960,0
20230724,173900,882348400,5960,5960,5960,5960,0
20230724,173800,882348400,5960,5960,5960,5960,0
20230724,173700,882348400,5960,5960,5960,5960,0
20230724,173600,882348400,5960,5960,5960,5960,0
20230724,173500,882348400,5960,5960,5960,5960,0
20230724,173400,882348400,5960,5960,5960,5960,0
20230724,173300,882348400,5960,5960,5960,5960,0
20230724,173200,882348400,5960,5960,5960,5960,0
20230724,173100,882348400,5960,5960,5960,5960,0
20230724,173000,882348400,5960,5960,5960,5960,0
20230724,172900,882348400,5960,5960,5960,5960,0
20230724,172800,882348400,5960,5960,5960,5960,0
20230724,172700,882348400,5960,5960,5960,5960,0
20230724,172600,882348400,5960,5960,5960,5960,0
20230724,172500,882348400,5960,5960,5960,5960,0
20230724,172400,882348400,5960,5960,5960,5960,0
20230724,172300,882348400,5960,5960,5960,5960,0
20230724,172200,882348400,5960,5960,5960,5960,0
20230724,172100,882348400,5960,5960,5960,5960,0
20230724,172000,882348400,5960,5960,5960,5960,0
20230724,171900,882348400,5960,5960,5960,5960,0
20230724,171800,882348400,5960,5960,5960,5960,0
20230724,171700,882348400,5960,5960,5960,5960,0
20230724,171600,882348400,5960,5960,5960,5960,0
20230724,171500,882348400,5960,5960,5960,5960,0
20230724,171400,882348400,5960,5960,5960,5960,0
20230724,171300,882348400,5960,5960,5960,5960,1557
20230724,171200,882348400,5960,5960,5960,5960,0
20230724,171100,882348400,5960,5960,5960,5960,0
20230724,171000,882348400,5960,5960,5960,5960,0
20230724,170900,882348400,5960,5960,5960,5960,0
20230724,170800,882348400,5960,5960,5960,5960,0
20230724,170700,882348400,5960,5960,5960,5960,0
20230724,170600,882348400,5960,5960,5960,5960,0
20230724,170500,882348400,5960,5960,5960,5960,0
20230724,170400,882348400,5960,5960,5960,5960,0
20230724,170300,882348400,5960,5960,5960,5960,0
20230724,170200,882348400,5960,5960,5960,5960,0
20230724,170100,882348400,5960,5960,5960,5960,0
20230724,170000,882348400,5960,5960,5960,5960,0
20230724,165900,882348400,5960,5960,5960,5960,0
20230724,165800,882348400,5960,5960,5960,5960,0
20230724,165700,882348400,5960,5960,5960,5960,0
20230724,165600,882348400,5960,5960,5960,5960,0
20230724,165500,882348400,5960,5960,5960,5960,0
20230724,165400,882348400,5960,5960,5960,5960,0
20230724,165300,882348400,5960,5960,5960,5960,0
20230724,165200,882348400,5960,5960,5960,5960,0
20230724,165100,882348400,5960,5960,5960,5960,0
20230724,165000,882348400,5960,5960,5960,5960,0
20230724,164900,882348400,5960,5960,5960,5960,0
20230724,164800,882348400,5960,5960,5960,5960,0
20230724,164700,882348400,5960,5960,5960,5960,0
20230724,164600,882348400,5960,5960,5960,5960,0
20230724,164500,882348400,5960,5960,5960,5960,0
20230724,164400,882348400,5960,5960,5960,5960,0
20230724,164300,882348400,5960,5960,5960,5960,1557
20230724,164200,882348400,5960,5960,5960,5960,0
20230724,164100,882348400,5960,5960,5960,5960,0
20230724,164000,882348400,5960,5960,5960,5960,0
20230724,163900,882348400,5960,5960,5960,5960,0
20230724,163800,882348400,5960,5960,5960,5960,0
20230724,163700,882348400,5960,5960,5960,5960,0
20230724,163600,882348400,5960,5960,5960,5960,0
20230724,163500,882348400,5960,5960,5960,5960,0
20230724,163400,882348400,5960,5960,5960,5960,0
20230724,163300,882348400,5960,5960,5960,5960,0
20230724,163200,882348400,5960,5960,5960,5960,0
20230724,163100,882348400,5960,5960,5960,5960,0
20230724,163000,882348400,5960,5960,5960,5960,0
20230724,162900,882348400,5960,5960,5960,5960,0
20230724,162800,882348400,5960,5960,5960,5960,0
20230724,162700,882348400,5960,5960,5960,5960,0
20230724,162600,882348400,5960,5960,5960,5960,0
20230724,162500,882348400,5960,5960,5960,5960,0
20230724,162400,882348400,5960,5960,5960,5960,0
20230724,162300,882348400,5960,5960,5960,5960,0
20230724,162200,882348400,5960,5960,5960,5960,0
20230724,162100,882348400,5960,5960,5960,5960,0
20230724,162000,882348400,5960,5960,5960,5960,0
20230724,161900,882348400,5960,5960,5960,5960,0
20230724,161800,882348400,5960,5960,5960,5960,0
20230724,161700,882348400,5960,5960,5960,5960,0
20230724,161600,882348400,5960,5960,5960,5960,0
20230724,161500,882348400,5960,5960,5960,5960,0
20230724,161400,882348400,5960,5960,5960,5960,0
20230724,161300,882348400,5960,5960,5960,5960,1557
20230724,161200,882348400,5960,5960,5960,5960,0
20230724,161100,882348400,5960,5960,5960,5960,0
20230724,161000,882348400,5960,5960,5960,5960,0
20230724,160900,882348400,5960,5960,5960,5960,0
20230724,160800,882348400,5960,5960,5960,5960,0
20230724,160700,882348400,5960,5960,5960,5960,0
20230724,160600,882348400,5960,5960,5960,5960,0
20230724,160500,882348400,5960,5960,5960,5960,0
20230724,160400,882348400,5960,5960,5960,5960,0
20230724,160300,882348400,5960,5960,5960,5960,0
20230724,160200,882348400,5960,5960,5960,5960,0
20230724,160100,882348400,5960,5960,5960,5960,0
20230724,160000,882348400,5960,5960,5960,5960,0
20230724,155900,882348400,5960,5960,5960,5960,0
20230724,155800,882348400,5960,5960,5960,5960,0
20230724,155700,882348400,5960,5960,5960,5960,0
20230724,155600,882348400,5960,5960,5960,5960,0
20230724,155500,882348400,5960,5960,5960,5960,0
20230724,155400,882348400,5960,5960,5960,5960,0
20230724,155300,882348400,5960,5960,5960,5960,0
20230724,155200,882348400,5960,5960,5960,5960,0
20230724,155100,882348400,5960,5960,5960,5960,0
20230724,155000,882348400,5960,5960,5960,5960,0
20230724,154900,882348400,5960,5960,5960,5960,0
20230724,154800,882348400,5960,5960,5960,5960,0
20230724,154700,882348400,5960,5960,5960,5960,0
20230724,154600,882348400,5960,5960,5960,5960,0
20230724,154500,882348400,5960,5960,5960,5960,0
20230724,154400,882348400,5960,5960,5960,5960,0
20230724,154300,882348400,5960,5960,5960,5960,1557
20230724,154200,882348400,5960,5960,5960,5960,0
20230724,154100,882348400,5960,5960,5960,5960,0
20230724,154000,882348400,5960,5960,5960,5960,0
20230724,153900,882348400,5960,5960,5960,5960,0
20230724,153800,882348400,5960,5960,5960,5960,0
20230724,153700,882348400,5960,5960,5960,5960,0
20230724,153600,882348400,5960,5960,5960,5960,0
20230724,153500,882348400,5960,5960,5960,5960,0
20230724,153400,882348400,5960,5960,5960,5960,0
20230724,153300,882348400,5960,5960,5960,5960,0
20230724,153200,882348400,5960,5960,5960,5960,0
20230724,153100,882348400,5960,5960,5960,5960,0
20230724,153000,882348400,5960,5960,5960,5960,1557
20230724,152900,873068680,5970,5970,5970,5970,0
20230724,152800,873068680,5970,5970,5970,5970,0
20230724,152700,873068680,5970,5970,5970,5970,0
20230724,152600,873068680,5970,5970,5970,5970,0
20230724,152500,873068680,5970,5970,5970,5970,0
20230724,152400,873068680,5970,5970,5970,5970,0
20230724,152300,873068680,5970,5970,5970,5970,0
20230724,152200,873068680,5970,5970,5970,5970,0
20230724,152100,873068680,5970,5970,5970,5970,0
20230724,152000,873068680,5970,5970,5970,5970,0
20230724,151900,873068680,5970,5970,5970,5970,6
20230724,151800,873032860,5970,5970,5970,5970,37
20230724,151700,872811970,5970,5980,5980,5970,473
20230724,151600,869985000,5980,5980,5980,5980,51
20230724,151500,869680020,5980,5970,5980,5960,61
20230724,151400,869315460,5970,5970,5970,5970,611
20230724,151300,865667790,5970,5970,5970,5970,557
20230724,151200,862342500,5970,5970,5970,5970,17
20230724,151100,862241010,5970,5970,5970,5970,5
20230724,151000,862211160,5970,5970,5970,5970,332
20230724,150900,860229120,5960,5960,5960,5960,226
20230724,150800,858882160,5970,5970,5970,5970,475
20230724,150700,856046410,5970,5970,5970,5970,0
20230724,150600,856046410,5970,5970,5970,5970,521
20230724,150500,852936040,5980,5980,5980,5980,56
20230724,150400,852601160,5990,5990,5990,5990,0
20230724,150300,852601160,5990,5990,5990,5990,0
20230724,150200,852601160,5990,5990,5990,5990,7
20230724,150100,852559230,5970,5970,5970,5970,130
20230724,150000,851783130,5970,5970,5970,5970,1
20230724,145900,851777160,5970,5970,5970,5970,0
20230724,145800,851777160,5970,5970,5970,5970,333
20230724,145700,849789150,6000,6000,6000,6000,0
20230724,145600,849789150,6000,5980,6000,5980,1530
20230724,145500,840611950,5980,5980,5980,5980,0
20230724,145400,840611950,5980,5980,5980,5980,0
20230724,145300,840611950,5980,5980,5980,5980,585
20230724,145200,837113650,5980,5980,5980,5980,150
20230724,145100,836216650,5990,5990,5990,5990,102
20230724,145000,835605670,5990,5990,5990,5990,174
20230724,144900,834563410,5980,5980,5980,5980,100
20230724,144800,833965410,5990,5990,5990,5990,0
20230724,144700,833965410,5990,5990,5990,5990,5
20230724,144600,833935460,5990,5990,5990,5990,0
20230724,144500,833935460,5990,5990,5990,5990,0
20230724,144400,833935460,5990,5990,5990,5990,360
20230724,144300,831779060,5990,5990,5990,5990,1462
20230724,144200,823021680,5990,5990,5990,5990,14
20230724,144100,822937820,5990,5990,5990,5990,0
20230724,144000,822937820,5990,5990,5990,5990,100
20230724,143900,822338820,5980,5990,5990,5980,51
20230724,143800,822033820,5990,5990,5990,5990,8
20230724,143700,821985900,6000,6000,6000,6000,1
20230724,143600,821979900,5990,5990,5990,5990,22
20230724,143500,821848120,5990,5990,5990,5990,426
20230724,143400,819296380,5990,5990,5990,5990,5
20230724,143300,819266430,5990,5990,5990,5990,287
20230724,143200,817547300,5990,5990,5990,5990,129
20230724,143100,816774590,6000,6000,6000,6000,0
20230724,143000,816774590,6000,6000,6000,6000,50
20230724,142900,816474590,6000,6000,6000,6000,9
20230724,142800,816420590,6000,6000,6000,6000,0
20230724,142700,816420590,6000,6000,6000,6000,83
20230724,142600,815922590,5990,5990,5990,5990,0
20230724,142500,815922590,5990,5990,5990,5990,0
20230724,142400,815922590,5990,5990,5990,5990,10
20230724,142300,815862690,6010,6010,6010,6010,151
20230724,142200,814955180,6010,6000,6010,6000,328
20230724,142100,812987070,6000,6000,6000,6000,0
20230724,142000,812987070,6000,6000,6000,6000,0
20230724,141900,812987070,6000,6000,6000,6000,103
20230724,141800,812369070,6010,6010,6010,6010,400
20230724,141700,809965070,6010,6010,6010,6010,112
20230724,141600,809291950,6010,6010,6010,6010,50
20230724,141500,808991450,6000,6000,6000,6000,488
20230724,141400,806063450,6000,6000,6000,6000,0
20230724,141300,806063450,6000,6000,6000,6000,355
20230724,141200,803933450,6000,6000,6000,6000,0
20230724,141100,803933450,6000,6000,6000,6000,1
20230724,141000,803927450,5970,5970,5970,5970,606
20230724,140900,800309630,5960,5960,5960,5960,0
20230724,140800,800309630,5960,5960,5960,5960,0
20230724,140700,800309630,5960,5980,5980,5960,2011
20230724,140600,788316260,6000,6000,6000,6000,63
20230724,140500,787938260,6000,6000,6000,6000,0
20230724,140400,787938260,6000,6000,6000,6000,84
20230724,140300,787434260,6000,5970,6000,5970,4
20230724,140200,787410350,5970,5970,5970,5970,3
20230724,140100,787392440,5970,5970,5970,5970,450
20230724,140000,784705940,5980,5980,5980,5980,0
20230724,135900,784705940,5980,5970,5980,5970,55
20230724,135800,784377580,5990,5990,5990,5990,204
20230724,135700,783155620,5990,5990,5990,5990,0
20230724,135600,783155620,5990,5990,5990,5990,1
20230724,135500,783149630,5990,5990,5990,5990,209
20230724,135400,781897720,5990,5990,5990,5990,25
20230724,135300,781747970,5990,5990,5990,5990,1
20230724,135200,781741980,5960,5960,5960,5960,0
20230724,135100,781741980,5960,5990,5990,5960,349
20230724,135000,779658620,5990,5990,5990,5990,12
20230724,134900,779586740,5970,5970,5970,5970,0
20230724,134800,779586740,5970,5980,5980,5970,1166
20230724,134700,772615400,5990,5970,5990,5970,82
20230724,134600,772125380,5990,5970,5990,5970,44
20230724,134500,771862660,5970,5970,5970,5970,144
20230724,134400,771002980,5960,5960,5960,5960,0
20230724,134300,771002980,5960,5960,5960,5960,142
20230724,134200,770156660,5960,5960,5960,5960,84
20230724,134100,769656020,5960,5960,5960,5960,294
20230724,134000,767903780,5960,5980,5980,5960,1994
20230724,133900,756001500,5980,5980,5980,5980,16
20230724,133800,755905820,5980,5990,5990,5980,2506
20230724,133700,740910730,5990,5990,5990,5990,215
20230724,133600,739622880,6000,6000,6000,6000,379
20230724,133500,737348880,6000,6000,6000,6000,500
20230724,133400,734348880,5980,5980,5980,5980,100
20230724,133300,733750880,5990,5990,5990,5990,0
20230724,133200,733750880,5990,5990,5990,5990,0
20230724,133100,733750880,5990,5990,5990,5990,307
20230724,133000,731911950,5990,5990,5990,5990,10
20230724,132900,731852050,5990,5990,5990,5990,99
20230724,132800,731259040,5990,5990,6000,5990,94
20230724,132700,730695970,5990,5990,5990,5990,0
20230724,132600,730695970,5990,5990,5990,5990,100
20230724,132500,730096970,5990,5990,5990,5990,35
20230724,132400,729887320,5980,5990,5990,5980,124
20230724,132300,729145710,5990,5990,5990,5990,9
20230724,132200,729091800,5990,5990,5990,5990,51
20230724,132100,728786310,5990,5990,6000,5990,173
20230724,132000,727748810,6000,5980,6000,5980,11
20230724,131900,727683010,5980,5990,5990,5980,11
20230724,131800,727617210,6000,6000,6000,6000,2
20230724,131700,727605210,5980,5980,5980,5980,0
20230724,131600,727605210,5980,5980,5980,5980,141
20230724,131500,726762030,5980,5990,6000,5980,67
20230724,131400,726361290,5980,5980,5980,5980,0
20230724,131300,726361290,5980,5980,5980,5980,0
20230724,131200,726361290,5980,5980,5980,5980,0
20230724,131100,726361290,5980,5990,5990,5980,30
20230724,131000,726181790,5990,5990,5990,5990,417
20230724,130900,723683960,5980,5990,5990,5980,390
20230724,130800,721348990,5990,5990,5990,5990,464
20230724,130700,718569630,6000,6000,6000,6000,808
20230724,130600,713721630,6000,6010,6010,6000,3182
20230724,130500,694629580,6000,6000,6000,6000,10
20230724,130400,694569580,6000,6000,6000,6000,9
20230724,130300,694515580,6000,6000,6000,6000,0
20230724,130200,694515580,6000,6000,6000,6000,0
20230724,130100,694515580,6000,6010,6010,6000,1186
20230724,130000,687399280,6010,6010,6010,6000,174
20230724,125900,686353590,6000,6010,6010,6000,830
20230724,125800,681368690,6020,6020,6020,6020,6
20230724,125700,681332570,6020,6020,6020,6020,3
20230724,125600,681314510,6010,6010,6010,6010,0
20230724,125500,681314510,6010,6010,6010,6010,0
20230724,125400,681314510,6010,6010,6010,6010,0
20230724,125300,681314510,6010,6010,6010,6010,5
20230724,125200,681284460,6010,6010,6010,6010,1150
20230724,125100,674372960,6010,6010,6010,6010,300
20230724,125000,672569960,6010,6000,6010,6000,943
20230724,124900,666910830,6000,6010,6010,6000,68
20230724,124800,666502330,6010,6010,6010,6010,21
20230724,124700,666376120,6010,6010,6020,6000,2446
20230724,124600,651681720,6030,6030,6030,6020,13
20230724,124500,651603340,6030,6030,6030,6030,1
20230724,124400,651597310,6010,6010,6010,6010,0
20230724,124300,651597310,6010,6010,6010,6010,64
20230724,124200,651212670,6020,6020,6020,6010,220
20230724,124100,649890420,6030,6030,6030,6030,1
20230724,124000,649884390,6020,6020,6020,6020,7
20230724,123900,649842250,6020,6020,6020,6020,125
20230724,123800,649089750,6010,6010,6010,6010,2
20230724,123700,649077730,6030,6030,6030,6030,16
20230724,123600,648981250,6020,6020,6020,6020,11
20230724,123500,648915030,6020,6020,6020,6020,0
20230724,123400,648915030,6020,6020,6020,6020,14
20230724,123300,648830750,6020,6020,6020,6020,1
20230724,123200,648824730,6010,6010,6010,6010,200
20230724,123100,647622730,6010,6010,6010,6010,0
20230724,123000,647622730,6010,6020,6020,6010,1892
20230724,122900,636251380,6020,6030,6030,6020,3000
20230724,122800,618182570,6040,6040,6040,6040,11
20230724,122700,618116130,6030,6030,6030,6030,0
20230724,122600,618116130,6030,6030,6030,6030,0
20230724,122500,618116130,6030,6030,6030,6030,0
20230724,122400,618116130,6030,6030,6030,6030,312
20230724,122300,616234770,6030,6040,6040,6030,1732
20230724,122200,605782360,6050,6050,6050,6050,1
20230724,122100,605776310,6050,6050,6050,6050,245
20230724,122000,604294060,6060,6060,6060,6060,0
20230724,121900,604294060,6060,6050,6060,6050,37
20230724,121800,604069910,6060,6050,6060,6050,209
20230724,121700,602803650,6040,6040,6040,6040,0
20230724,121600,602803650,6040,6030,6040,6030,350
20230724,121500,600691450,6040,6040,6040,6040,0
20230724,121400,600691450,6040,6040,6040,6040,13
20230724,121300,600612930,6040,6040,6040,6040,1
20230724,121200,600606890,6040,6040,6040,6040,1
20230724,121100,600600850,6040,6030,6040,6030,110
20230724,121000,599936550,6040,6040,6040,6040,1
20230724,120900,599930510,6040,6040,6040,6040,4
20230724,120800,599906350,6050,6040,6050,6040,49
20230724,120700,599610380,6050,6050,6050,6050,2
20230724,120600,599598280,6050,6050,6050,6050,6
20230724,120500,599561980,6050,6050,6050,6050,1
20230724,120400,599555930,6050,6050,6050,6050,0
20230724,120300,599555930,6050,6050,6050,6050,1
20230724,120200,599549880,6020,6020,6020,6020,0
20230724,120100,599549880,6020,6030,6030,6020,287
20230724,120000,597821000,6040,6020,6040,6020,67
20230724,115900,597417540,6020,6030,6030,6020,153
20230724,115800,596496410,6030,6040,6040,6030,35
20230724,115700,596285310,6040,6040,6040,6040,123
20230724,115600,595542390,6050,6050,6050,6050,41
20230724,115500,595294340,6060,6020,6060,6020,11
20230724,115400,595228080,6020,6040,6040,6020,2363
20230724,115300,580984170,6040,6050,6050,6040,100
20230724,115200,580380130,6050,6060,6060,6050,829
20230724,115100,575364380,6060,6060,6060,6060,11
20230724,115000,575297720,6050,6050,6050,6050,0
20230724,114900,575297720,6050,6070,6070,6050,1104
20230724,114800,568609270,6070,6070,6070,6070,40
20230724,114700,568366470,6070,6070,6070,6070,10
20230724,114600,568305770,6070,6070,6070,6070,16
20230724,114500,568208650,6070,6070,6070,6070,1
20230724,114400,568202580,6060,6060,6060,6060,95
20230724,114300,567626880,6060,6060,6060,6050,252
20230724,114200,566101060,6060,6060,6060,6060,150
20230724,114100,565192060,6060,6060,6060,6060,0
20230724,114000,565192060,6060,6060,6060,6060,705
20230724,113900,560919760,6060,6060,6060,6060,0
20230724,113800,560919760,6060,6070,6070,6060,107
20230724,113700,560271320,6070,6080,6080,6070,149
20230724,113600,559366880,6070,6070,6070,6070,34
20230724,113500,559160500,6070,6070,6070,6070,920
20230724,113400,553576100,6070,6080,6080,6060,658
20230724,113300,549585570,6080,6080,6080,6070,435
20230724,113200,546943610,6090,6090,6090,6090,25
20230724,113100,546791360,6060,6060,6060,6060,0
20230724,113000,546791360,6060,6060,6060,6060,314
20230724,112900,544888520,6060,6120,6120,6060,3472
20230724,112800,523820270,6120,6120,6120,6120,2
20230724,112700,523808030,6090,6090,6100,6090,887
20230724,112600,518406190,6090,6110,6110,6070,15222
20230724,112500,425782730,6120,6150,6150,6120,5249
20230724,112400,393643770,6160,6150,6170,6130,267
20230724,112300,392002960,6140,6140,6140,6140,0
20230724,112200,392002960,6140,6140,6140,6140,3041
20230724,112100,373331220,6150,6150,6150,6150,0
20230724,112000,373331220,6150,6150,6150,6150,349
20230724,111900,371184870,6150,6150,6150,6150,0
20230724,111800,371184870,6150,6150,6150,6150,0
20230724,111700,371184870,6150,6150,6150,6150,10
20230724,111600,371123370,6170,6170,6170,6170,83
20230724,111500,370611260,6150,6150,6150,6150,0
20230724,111400,370611260,6150,6150,6150,6150,31
20230724,111300,370420610,6150,6150,6150,6150,4
20230724,111200,370396010,6150,6150,6150,6150,533
20230724,111100,367118060,6150,6150,6150,6150,1558
20230724,111000,357536360,6160,6170,6170,6160,2
20230724,110900,357524030,6170,6170,6170,6170,15
20230724,110800,357431480,6160,6160,6160,6160,0
20230724,110700,357431480,6160,6160,6170,6150,84
20230724,110600,356914830,6160,6170,6170,6160,2808
20230724,110500,339617530,6170,6170,6170,6170,3
20230724,110400,339599020,6170,6170,6170,6170,201
20230724,110300,338358850,6180,6180,6180,6180,2
20230724,110200,338346490,6170,6170,6170,6170,3
20230724,110100,338327980,6170,6170,6170,6170,0
20230724,110000,338327980,6170,6170,6170,6170,17
20230724,105900,338223090,6170,6180,6180,6170,10
20230724,105800,338161300,6180,6180,6180,6170,984
20230724,105700,332089660,6170,6170,6170,6170,345
20230724,105600,329961010,6180,6180,6180,6180,89
20230724,105500,329410990,6180,6180,6180,6180,0
20230724,105400,329410990,6180,6180,6180,6180,47
20230724,105300,329120530,6180,6190,6190,6180,10
20230724,105200,329058710,6200,6190,6280,6180,1026
20230724,105100,322687440,6190,6190,6190,6190,0
20230724,105000,322687440,6190,6190,6190,6190,0
20230724,104900,322687440,6190,6190,6190,6190,15
20230724,104800,322594590,6180,6180,6180,6180,100
20230724,104700,321976590,6190,6190,6190,6190,424
20230724,104600,319352030,6190,6190,6190,6190,486
20230724,104500,316343690,6200,6200,6200,6200,268
20230724,104400,314682090,6220,6220,6220,6220,0
20230724,104300,314682090,6220,6220,6220,6220,50
20230724,104200,314371090,6220,6220,6220,6220,1
20230724,104100,314364870,6210,6210,6210,6210,1
20230724,104000,314358660,6220,6220,6220,6220,5
20230724,103900,314327560,6220,6210,6220,6210,6
20230724,103800,314290290,6220,6220,6220,6220,1
20230724,103700,314284070,6220,6210,6220,6210,81
20230724,103600,313780950,6210,6210,6210,6210,30
20230724,103500,313594650,6210,6210,6210,6210,66
20230724,103400,313184790,6210,6200,6210,6200,58
20230724,103300,312825140,6200,6200,6200,6200,11
20230724,103200,312756940,6200,6200,6200,6200,3
20230724,103100,312738340,6200,6190,6200,6190,507
20230724,103000,309595010,6200,6200,6200,6200,1
20230724,102900,309588810,6180,6180,6180,6180,0
20230724,102800,309588810,6180,6180,6180,6180,344
20230724,102700,307462890,6180,6180,6180,6180,32
20230724,102600,307265130,6180,6180,6180,6180,530
20230724,102500,303989730,6180,6180,6180,6180,401
20230724,102400,301511550,6180,6180,6180,6180,0
20230724,102300,301511550,6180,6190,6190,6180,257
20230724,102200,299923280,6180,6190,6190,6180,2054
20230724,102100,287212380,6200,6200,6200,6200,3
20230724,102000,287193780,6190,6190,6190,6190,10
20230724,101900,287131880,6190,6190,6190,6190,80
20230724,101800,286636680,6190,6190,6190,6190,0
20230724,101700,286636680,6190,6190,6190,6190,30
20230724,101600,286450980,6190,6190,6190,6190,0
20230724,101500,286450980,6190,6200,6230,6190,219
20230724,101400,285093820,6230,6200,6230,6200,95
20230724,101300,284504700,6220,6220,6220,6220,0
20230724,101200,284504700,6220,6190,6220,6190,657
20230724,101100,280434190,6190,6190,6190,6190,88
20230724,101000,279889470,6190,6190,6190,6190,33
20230724,100900,279685200,6190,6190,6190,6180,1855
20230724,100800,268212780,6200,6190,6200,6190,46
20230724,100700,267927630,6190,6200,6200,6190,459
20230724,100600,265083330,6200,6200,6200,6200,11
20230724,100500,265015130,6200,6200,6200,6200,8
20230724,100400,264965530,6210,6210,6210,6210,0
20230724,100300,264965530,6210,6210,6210,6210,5
20230724,100200,264934480,6210,6210,6210,6210,1
20230724,100100,264928270,6200,6200,6200,6200,740
20230724,100000,260340270,6190,6190,6190,6190,714
20230724,095900,255920610,6190,6190,6190,6190,371
20230724,095800,253624120,6190,6190,6190,6190,0
20230724,095700,253624120,6190,6190,6190,6190,70
20230724,095600,253190820,6190,6190,6190,6190,0
20230724,095500,253190820,6190,6190,6190,6190,0
20230724,095400,253190820,6190,6190,6190,6190,6
20230724,095300,253153680,6200,6190,6200,6190,192
20230724,095200,251964310,6190,6180,6190,6180,20
20230724,095100,251840610,6190,6200,6200,6190,156
20230724,095000,250874920,6200,6200,6200,6200,0
20230724,094900,250874920,6200,6200,6200,6200,7
20230724,094800,250831520,6190,6190,6190,6180,1043
20230724,094700,244382520,6200,6200,6200,6200,89
20230724,094600,243830720,6200,6200,6200,6200,0
20230724,094500,243830720,6200,6200,6200,6200,432
20230724,094400,241152320,6190,6190,6190,6180,554
20230724,094300,237726470,6190,6190,6190,6190,45
20230724,094200,237447920,6190,6190,6200,6180,3474
20230724,094100,215952910,6200,6210,6210,6200,2436
20230724,094000,200849660,6210,6210,6210,6200,60
20230724,093900,200477540,6210,6220,6220,6210,4
20230724,093800,200452670,6200,6200,6200,6200,0
20230724,093700,200452670,6200,6200,6200,6200,10
20230724,093600,200390670,6200,6200,6200,6200,0
20230724,093500,200390670,6200,6200,6200,6200,0
20230724,093400,200390670,6200,6210,6210,6200,385
20230724,093300,198001980,6230,6230,6230,6230,1946
20230724,093200,185878400,6200,6230,6230,6200,1031
20230724,093100,179475540,6210,6230,6230,6210,1342
20230724,093000,171137620,6210,6210,6210,6210,400
20230724,092900,168653620,6210,6210,6210,6210,35
20230724,092800,168436270,6210,6210,6210,6210,240
20230724,092700,166945870,6230,6230,6230,6230,171
20230724,092600,165880540,6210,6210,6210,6210,0
20230724,092500,165880540,6210,6210,6210,6210,300
20230724,092400,164017540,6210,6220,6220,6210,183
20230724,092300,162880080,6220,6230,6230,6200,193
20230724,092200,161680300,6200,6210,6210,6200,200
20230724,092100,160440250,6200,6220,6220,6200,1000
20230724,092000,154234400,6210,6210,6210,6210,0
20230724,091900,154234400,6210,6220,6230,6210,1227
20230724,091800,146604020,6230,6230,6230,6230,341
20230724,091700,144479590,6240,6240,6240,6240,2
20230724,091600,144467110,6220,6220,6220,6220,558
20230724,091500,140996350,6220,6240,6240,6220,37
20230724,091400,140766130,6250,6210,6250,6210,591
20230724,091300,137095490,6210,6220,6220,6210,402
20230724,091200,134598720,6260,6260,6260,6260,2
20230724,091100,134586200,6260,6210,6260,6210,127
20230724,091000,133797430,6210,6240,6240,6210,2395
20230724,090900,118898650,6250,6270,6270,6250,12840
20230724,090800,38406230,6270,6270,6280,6270,1429
20230724,090700,29443400,6270,6270,6270,6270,0
20230724,090600,29443400,6270,6270,6270,6270,1742
20230724,090500,18521060,6270,6280,6280,6270,395
20230724,090400,16041420,6280,6280,6280,6270,212
20230724,090300,14711110,6270,6270,6270,6270,100
20230724,090200,14084110,6270,6300,6300,6270,1373
20230724,090100,5458470,6320,6310,6320,6310,384
20230724,090000,3033430,6310,6320,6320,6310,160