KissMeData/451800/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,205300,230303570,5300,5300,5300,5300,229
20230724,205200,230303570,5300,5300,5300,5300,0
20230724,205100,230303570,5300,5300,5300,5300,0
20230724,205000,230303570,5300,5300,5300,5300,0
20230724,204900,230303570,5300,5300,5300,5300,0
20230724,204800,230303570,5300,5300,5300,5300,0
20230724,204700,230303570,5300,5300,5300,5300,0
20230724,204600,230303570,5300,5300,5300,5300,0
20230724,204500,230303570,5300,5300,5300,5300,0
20230724,204400,230303570,5300,5300,5300,5300,0
20230724,204300,230303570,5300,5300,5300,5300,0
20230724,204200,230303570,5300,5300,5300,5300,0
20230724,204100,230303570,5300,5300,5300,5300,0
20230724,204000,230303570,5300,5300,5300,5300,0
20230724,203900,230303570,5300,5300,5300,5300,0
20230724,203800,230303570,5300,5300,5300,5300,0
20230724,203700,230303570,5300,5300,5300,5300,0
20230724,203600,230303570,5300,5300,5300,5300,0
20230724,203500,230303570,5300,5300,5300,5300,0
20230724,203400,230303570,5300,5300,5300,5300,0
20230724,203300,230303570,5300,5300,5300,5300,0
20230724,203200,230303570,5300,5300,5300,5300,0
20230724,203100,230303570,5300,5300,5300,5300,0
20230724,203000,230303570,5300,5300,5300,5300,0
20230724,202900,230303570,5300,5300,5300,5300,0
20230724,202800,230303570,5300,5300,5300,5300,0
20230724,202700,230303570,5300,5300,5300,5300,0
20230724,202600,230303570,5300,5300,5300,5300,0
20230724,202500,230303570,5300,5300,5300,5300,0
20230724,202400,230303570,5300,5300,5300,5300,0
20230724,202300,230303570,5300,5300,5300,5300,229
20230724,202200,230303570,5300,5300,5300,5300,0
20230724,202100,230303570,5300,5300,5300,5300,0
20230724,202000,230303570,5300,5300,5300,5300,0
20230724,201900,230303570,5300,5300,5300,5300,0
20230724,201800,230303570,5300,5300,5300,5300,0
20230724,201700,230303570,5300,5300,5300,5300,0
20230724,201600,230303570,5300,5300,5300,5300,0
20230724,201500,230303570,5300,5300,5300,5300,0
20230724,201400,230303570,5300,5300,5300,5300,0
20230724,201300,230303570,5300,5300,5300,5300,0
20230724,201200,230303570,5300,5300,5300,5300,0
20230724,201100,230303570,5300,5300,5300,5300,0
20230724,201000,230303570,5300,5300,5300,5300,0
20230724,200900,230303570,5300,5300,5300,5300,0
20230724,200800,230303570,5300,5300,5300,5300,0
20230724,200700,230303570,5300,5300,5300,5300,0
20230724,200600,230303570,5300,5300,5300,5300,0
20230724,200500,230303570,5300,5300,5300,5300,0
20230724,200400,230303570,5300,5300,5300,5300,0
20230724,200300,230303570,5300,5300,5300,5300,0
20230724,200200,230303570,5300,5300,5300,5300,0
20230724,200100,230303570,5300,5300,5300,5300,0
20230724,200000,230303570,5300,5300,5300,5300,0
20230724,195900,230303570,5300,5300,5300,5300,0
20230724,195800,230303570,5300,5300,5300,5300,0
20230724,195700,230303570,5300,5300,5300,5300,0
20230724,195600,230303570,5300,5300,5300,5300,0
20230724,195500,230303570,5300,5300,5300,5300,0
20230724,195400,230303570,5300,5300,5300,5300,0
20230724,195300,230303570,5300,5300,5300,5300,229
20230724,195200,230303570,5300,5300,5300,5300,0
20230724,195100,230303570,5300,5300,5300,5300,0
20230724,195000,230303570,5300,5300,5300,5300,0
20230724,194900,230303570,5300,5300,5300,5300,0
20230724,194800,230303570,5300,5300,5300,5300,0
20230724,194700,230303570,5300,5300,5300,5300,0
20230724,194600,230303570,5300,5300,5300,5300,0
20230724,194500,230303570,5300,5300,5300,5300,0
20230724,194400,230303570,5300,5300,5300,5300,0
20230724,194300,230303570,5300,5300,5300,5300,0
20230724,194200,230303570,5300,5300,5300,5300,0
20230724,194100,230303570,5300,5300,5300,5300,0
20230724,194000,230303570,5300,5300,5300,5300,0
20230724,193900,230303570,5300,5300,5300,5300,0
20230724,193800,230303570,5300,5300,5300,5300,0
20230724,193700,230303570,5300,5300,5300,5300,0
20230724,193600,230303570,5300,5300,5300,5300,0
20230724,193500,230303570,5300,5300,5300,5300,0
20230724,193400,230303570,5300,5300,5300,5300,0
20230724,193300,230303570,5300,5300,5300,5300,0
20230724,193200,230303570,5300,5300,5300,5300,0
20230724,193100,230303570,5300,5300,5300,5300,0
20230724,193000,230303570,5300,5300,5300,5300,0
20230724,192900,230303570,5300,5300,5300,5300,0
20230724,192800,230303570,5300,5300,5300,5300,0
20230724,192700,230303570,5300,5300,5300,5300,0
20230724,192600,230303570,5300,5300,5300,5300,0
20230724,192500,230303570,5300,5300,5300,5300,0
20230724,192400,230303570,5300,5300,5300,5300,0
20230724,192300,230303570,5300,5300,5300,5300,229
20230724,192200,230303570,5300,5300,5300,5300,0
20230724,192100,230303570,5300,5300,5300,5300,0
20230724,192000,230303570,5300,5300,5300,5300,0
20230724,191900,230303570,5300,5300,5300,5300,0
20230724,191800,230303570,5300,5300,5300,5300,0
20230724,191700,230303570,5300,5300,5300,5300,0
20230724,191600,230303570,5300,5300,5300,5300,0
20230724,191500,230303570,5300,5300,5300,5300,0
20230724,191400,230303570,5300,5300,5300,5300,0
20230724,191300,230303570,5300,5300,5300,5300,0
20230724,191200,230303570,5300,5300,5300,5300,0
20230724,191100,230303570,5300,5300,5300,5300,0
20230724,191000,230303570,5300,5300,5300,5300,0
20230724,190900,230303570,5300,5300,5300,5300,0
20230724,190800,230303570,5300,5300,5300,5300,0
20230724,190700,230303570,5300,5300,5300,5300,0
20230724,190600,230303570,5300,5300,5300,5300,0
20230724,190500,230303570,5300,5300,5300,5300,0
20230724,190400,230303570,5300,5300,5300,5300,0
20230724,190300,230303570,5300,5300,5300,5300,0
20230724,190200,230303570,5300,5300,5300,5300,0
20230724,190100,230303570,5300,5300,5300,5300,0
20230724,190000,230303570,5300,5300,5300,5300,0
20230724,185900,230303570,5300,5300,5300,5300,0
20230724,185800,230303570,5300,5300,5300,5300,0
20230724,185700,230303570,5300,5300,5300,5300,0
20230724,185600,230303570,5300,5300,5300,5300,0
20230724,185500,230303570,5300,5300,5300,5300,0
20230724,185400,230303570,5300,5300,5300,5300,0
20230724,185300,230303570,5300,5300,5300,5300,229
20230724,185200,230303570,5300,5300,5300,5300,0
20230724,185100,230303570,5300,5300,5300,5300,0
20230724,185000,230303570,5300,5300,5300,5300,0
20230724,184900,230303570,5300,5300,5300,5300,0
20230724,184800,230303570,5300,5300,5300,5300,0
20230724,184700,230303570,5300,5300,5300,5300,0
20230724,184600,230303570,5300,5300,5300,5300,0
20230724,184500,230303570,5300,5300,5300,5300,0
20230724,184400,230303570,5300,5300,5300,5300,0
20230724,184300,230303570,5300,5300,5300,5300,0
20230724,184200,230303570,5300,5300,5300,5300,0
20230724,184100,230303570,5300,5300,5300,5300,0
20230724,184000,230303570,5300,5300,5300,5300,0
20230724,183900,230303570,5300,5300,5300,5300,0
20230724,183800,230303570,5300,5300,5300,5300,0
20230724,183700,230303570,5300,5300,5300,5300,0
20230724,183600,230303570,5300,5300,5300,5300,0
20230724,183500,230303570,5300,5300,5300,5300,0
20230724,183400,230303570,5300,5300,5300,5300,0
20230724,183300,230303570,5300,5300,5300,5300,0
20230724,183200,230303570,5300,5300,5300,5300,0
20230724,183100,230303570,5300,5300,5300,5300,0
20230724,183000,230303570,5300,5300,5300,5300,0
20230724,182900,230303570,5300,5300,5300,5300,0
20230724,182800,230303570,5300,5300,5300,5300,0
20230724,182700,230303570,5300,5300,5300,5300,0
20230724,182600,230303570,5300,5300,5300,5300,0
20230724,182500,230303570,5300,5300,5300,5300,0
20230724,182400,230303570,5300,5300,5300,5300,0
20230724,182300,230303570,5300,5300,5300,5300,229
20230724,182200,230303570,5300,5300,5300,5300,0
20230724,182100,230303570,5300,5300,5300,5300,0
20230724,182000,230303570,5300,5300,5300,5300,0
20230724,181900,230303570,5300,5300,5300,5300,0
20230724,181800,230303570,5300,5300,5300,5300,0
20230724,181700,230303570,5300,5300,5300,5300,0
20230724,181600,230303570,5300,5300,5300,5300,0
20230724,181500,230303570,5300,5300,5300,5300,0
20230724,181400,230303570,5300,5300,5300,5300,0
20230724,181300,230303570,5300,5300,5300,5300,0
20230724,181200,230303570,5300,5300,5300,5300,0
20230724,181100,230303570,5300,5300,5300,5300,0
20230724,181000,230303570,5300,5300,5300,5300,0
20230724,180900,230303570,5300,5300,5300,5300,0
20230724,180800,230303570,5300,5300,5300,5300,0
20230724,180700,230303570,5300,5300,5300,5300,0
20230724,180600,230303570,5300,5300,5300,5300,0
20230724,180500,230303570,5300,5300,5300,5300,0
20230724,180400,230303570,5300,5300,5300,5300,0
20230724,180300,230303570,5300,5300,5300,5300,0
20230724,180200,230303570,5300,5300,5300,5300,0
20230724,180100,230303570,5300,5300,5300,5300,0
20230724,180000,230303570,5300,5300,5300,5300,0
20230724,175900,230303570,5300,5300,5300,5300,0
20230724,175800,230303570,5300,5300,5300,5300,0
20230724,175700,230303570,5300,5300,5300,5300,0
20230724,175600,230303570,5300,5300,5300,5300,0
20230724,175500,230303570,5300,5300,5300,5300,0
20230724,175400,230303570,5300,5300,5300,5300,0
20230724,175300,230303570,5300,5300,5300,5300,229
20230724,175200,230303570,5300,5300,5300,5300,0
20230724,175100,230303570,5300,5300,5300,5300,0
20230724,175000,230303570,5300,5300,5300,5300,0
20230724,174900,230303570,5300,5300,5300,5300,0
20230724,174800,230303570,5300,5300,5300,5300,0
20230724,174700,230303570,5300,5300,5300,5300,0
20230724,174600,230303570,5300,5300,5300,5300,0
20230724,174500,230303570,5300,5300,5300,5300,0
20230724,174400,230303570,5300,5300,5300,5300,0
20230724,174300,230303570,5300,5300,5300,5300,0
20230724,174200,230303570,5300,5300,5300,5300,0
20230724,174100,230303570,5300,5300,5300,5300,0
20230724,174000,230303570,5300,5300,5300,5300,0
20230724,173900,230303570,5300,5300,5300,5300,0
20230724,173800,230303570,5300,5300,5300,5300,0
20230724,173700,230303570,5300,5300,5300,5300,0
20230724,173600,230303570,5300,5300,5300,5300,0
20230724,173500,230303570,5300,5300,5300,5300,0
20230724,173400,230303570,5300,5300,5300,5300,0
20230724,173300,230303570,5300,5300,5300,5300,0
20230724,173200,230303570,5300,5300,5300,5300,0
20230724,173100,230303570,5300,5300,5300,5300,0
20230724,173000,230303570,5300,5300,5300,5300,0
20230724,172900,230303570,5300,5300,5300,5300,0
20230724,172800,230303570,5300,5300,5300,5300,0
20230724,172700,230303570,5300,5300,5300,5300,0
20230724,172600,230303570,5300,5300,5300,5300,0
20230724,172500,230303570,5300,5300,5300,5300,0
20230724,172400,230303570,5300,5300,5300,5300,0
20230724,172300,230303570,5300,5300,5300,5300,229
20230724,172200,230303570,5300,5300,5300,5300,0
20230724,172100,230303570,5300,5300,5300,5300,0
20230724,172000,230303570,5300,5300,5300,5300,0
20230724,171900,230303570,5300,5300,5300,5300,0
20230724,171800,230303570,5300,5300,5300,5300,0
20230724,171700,230303570,5300,5300,5300,5300,0
20230724,171600,230303570,5300,5300,5300,5300,0
20230724,171500,230303570,5300,5300,5300,5300,0
20230724,171400,230303570,5300,5300,5300,5300,0
20230724,171300,230303570,5300,5300,5300,5300,0
20230724,171200,230303570,5300,5300,5300,5300,0
20230724,171100,230303570,5300,5300,5300,5300,0
20230724,171000,230303570,5300,5300,5300,5300,0
20230724,170900,230303570,5300,5300,5300,5300,0
20230724,170800,230303570,5300,5300,5300,5300,0
20230724,170700,230303570,5300,5300,5300,5300,0
20230724,170600,230303570,5300,5300,5300,5300,0
20230724,170500,230303570,5300,5300,5300,5300,0
20230724,170400,230303570,5300,5300,5300,5300,0
20230724,170300,230303570,5300,5300,5300,5300,0
20230724,170200,230303570,5300,5300,5300,5300,0
20230724,170100,230303570,5300,5300,5300,5300,0
20230724,170000,230303570,5300,5300,5300,5300,0
20230724,165900,230303570,5300,5300,5300,5300,0
20230724,165800,230303570,5300,5300,5300,5300,0
20230724,165700,230303570,5300,5300,5300,5300,0
20230724,165600,230303570,5300,5300,5300,5300,0
20230724,165500,230303570,5300,5300,5300,5300,0
20230724,165400,230303570,5300,5300,5300,5300,0
20230724,165300,230303570,5300,5300,5300,5300,229
20230724,165200,230303570,5300,5300,5300,5300,0
20230724,165100,230303570,5300,5300,5300,5300,0
20230724,165000,230303570,5300,5300,5300,5300,0
20230724,164900,230303570,5300,5300,5300,5300,0
20230724,164800,230303570,5300,5300,5300,5300,0
20230724,164700,230303570,5300,5300,5300,5300,0
20230724,164600,230303570,5300,5300,5300,5300,0
20230724,164500,230303570,5300,5300,5300,5300,0
20230724,164400,230303570,5300,5300,5300,5300,0
20230724,164300,230303570,5300,5300,5300,5300,0
20230724,164200,230303570,5300,5300,5300,5300,0
20230724,164100,230303570,5300,5300,5300,5300,0
20230724,164000,230303570,5300,5300,5300,5300,0
20230724,163900,230303570,5300,5300,5300,5300,0
20230724,163800,230303570,5300,5300,5300,5300,0
20230724,163700,230303570,5300,5300,5300,5300,0
20230724,163600,230303570,5300,5300,5300,5300,0
20230724,163500,230303570,5300,5300,5300,5300,0
20230724,163400,230303570,5300,5300,5300,5300,0
20230724,163300,230303570,5300,5300,5300,5300,0
20230724,163200,230303570,5300,5300,5300,5300,0
20230724,163100,230303570,5300,5300,5300,5300,0
20230724,163000,230303570,5300,5300,5300,5300,0
20230724,162900,230303570,5300,5300,5300,5300,0
20230724,162800,230303570,5300,5300,5300,5300,0
20230724,162700,230303570,5300,5300,5300,5300,0
20230724,162600,230303570,5300,5300,5300,5300,0
20230724,162500,230303570,5300,5300,5300,5300,0
20230724,162400,230303570,5300,5300,5300,5300,0
20230724,162300,230303570,5300,5300,5300,5300,229
20230724,162200,230303570,5300,5300,5300,5300,0
20230724,162100,230303570,5300,5300,5300,5300,0
20230724,162000,230303570,5300,5300,5300,5300,0
20230724,161900,230303570,5300,5300,5300,5300,0
20230724,161800,230303570,5300,5300,5300,5300,0
20230724,161700,230303570,5300,5300,5300,5300,0
20230724,161600,230303570,5300,5300,5300,5300,0
20230724,161500,230303570,5300,5300,5300,5300,0
20230724,161400,230303570,5300,5300,5300,5300,0
20230724,161300,230303570,5300,5300,5300,5300,0
20230724,161200,230303570,5300,5300,5300,5300,0
20230724,161100,230303570,5300,5300,5300,5300,0
20230724,161000,230303570,5300,5300,5300,5300,0
20230724,160900,230303570,5300,5300,5300,5300,0
20230724,160800,230303570,5300,5300,5300,5300,0
20230724,160700,230303570,5300,5300,5300,5300,0
20230724,160600,230303570,5300,5300,5300,5300,0
20230724,160500,230303570,5300,5300,5300,5300,0
20230724,160400,230303570,5300,5300,5300,5300,0
20230724,160300,230303570,5300,5300,5300,5300,0
20230724,160200,230303570,5300,5300,5300,5300,0
20230724,160100,230303570,5300,5300,5300,5300,0
20230724,160000,230303570,5300,5300,5300,5300,0
20230724,155900,230303570,5300,5300,5300,5300,0
20230724,155800,230303570,5300,5300,5300,5300,0
20230724,155700,230303570,5300,5300,5300,5300,0
20230724,155600,230303570,5300,5300,5300,5300,0
20230724,155500,230303570,5300,5300,5300,5300,0
20230724,155400,230303570,5300,5300,5300,5300,0
20230724,155300,230303570,5300,5300,5300,5300,229
20230724,155200,230303570,5300,5300,5300,5300,0
20230724,155100,230303570,5300,5300,5300,5300,0
20230724,155000,230303570,5300,5300,5300,5300,0
20230724,154900,230303570,5300,5300,5300,5300,0
20230724,154800,230303570,5300,5300,5300,5300,0
20230724,154700,230303570,5300,5300,5300,5300,0
20230724,154600,230303570,5300,5300,5300,5300,0
20230724,154500,230303570,5300,5300,5300,5300,0
20230724,154400,230303570,5300,5300,5300,5300,0
20230724,154300,230303570,5300,5300,5300,5300,0
20230724,154200,230303570,5300,5300,5300,5300,0
20230724,154100,230303570,5300,5300,5300,5300,0
20230724,154000,230303570,5300,5300,5300,5300,0
20230724,153900,230303570,5300,5300,5300,5300,0
20230724,153800,230303570,5300,5300,5300,5300,0
20230724,153700,230303570,5300,5300,5300,5300,0
20230724,153600,230303570,5300,5300,5300,5300,0
20230724,153500,230303570,5300,5300,5300,5300,0
20230724,153400,230303570,5300,5300,5300,5300,0
20230724,153300,230303570,5300,5300,5300,5300,0
20230724,153200,230303570,5300,5300,5300,5300,0
20230724,153100,230303570,5300,5300,5300,5300,0
20230724,153000,230303570,5300,5300,5300,5300,229
20230724,152900,229089870,5260,5260,5260,5260,0
20230724,152800,229089870,5260,5260,5260,5260,0
20230724,152700,229089870,5260,5260,5260,5260,0
20230724,152600,229089870,5260,5260,5260,5260,0
20230724,152500,229089870,5260,5260,5260,5260,0
20230724,152400,229089870,5260,5260,5260,5260,0
20230724,152300,229089870,5260,5260,5260,5260,0
20230724,152200,229089870,5260,5260,5260,5260,0
20230724,152100,229089870,5260,5260,5260,5260,0
20230724,152000,229089870,5260,5260,5260,5260,0
20230724,151900,229089870,5260,5260,5260,5260,1
20230724,151800,229084610,5260,5260,5260,5260,0
20230724,151700,229084610,5260,5290,5290,5260,1113
20230724,151600,223198390,5290,5270,5290,5270,72
20230724,151500,222818530,5270,5280,5290,5270,86
20230724,151400,222364570,5290,5260,5290,5260,170
20230724,151300,221469250,5270,5270,5270,5270,64
20230724,151200,221131970,5270,5290,5290,5270,16
20230724,151100,221047410,5280,5270,5290,5270,76
20230724,151000,220646060,5270,5270,5290,5270,89
20230724,150900,220176790,5270,5270,5270,5270,68
20230724,150800,219818430,5290,5270,5290,5270,86
20230724,150700,219364670,5270,5270,5270,5270,31
20230724,150600,219201300,5290,5300,5300,5280,72
20230724,150500,218820710,5300,5300,5300,5300,68
20230724,150400,218460310,5300,5300,5300,5300,72
20230724,150300,218078710,5300,5300,5300,5300,54
20230724,150200,217792510,5300,5270,5300,5270,443
20230724,150100,215451540,5260,5260,5260,5260,191
20230724,150000,214446880,5260,5260,5260,5260,24
20230724,145900,214320640,5260,5260,5260,5260,51
20230724,145800,214052380,5260,5260,5260,5260,36
20230724,145700,213863020,5260,5250,5260,5250,76
20230724,145600,213463290,5260,5260,5260,5260,57
20230724,145500,213163470,5260,5260,5260,5260,12
20230724,145400,213100350,5260,5260,5260,5260,43
20230724,145300,212874170,5260,5260,5260,5260,24
20230724,145200,212747930,5260,5260,5260,5260,68
20230724,145100,212390250,5260,5260,5260,5260,12
20230724,145000,212327130,5260,5260,5260,5260,89
20230724,144900,211858990,5260,5260,5260,5260,67
20230724,144800,211506570,5250,5260,5260,5250,63
20230724,144700,211175700,5260,5260,5260,5250,81
20230724,144600,210749830,5260,5260,5260,5260,24
20230724,144500,210623590,5250,5260,5260,5250,139
20230724,144400,209893200,5260,5260,5260,5260,13
20230724,144300,209824820,5250,5250,5260,5250,699
20230724,144200,206154950,5250,5250,5250,5250,55
20230724,144100,205866200,5250,5250,5250,5250,12
20230724,144000,205803200,5250,5250,5250,5250,70
20230724,143900,205435700,5250,5250,5250,5250,12
20230724,143800,205372700,5250,5250,5250,5250,58
20230724,143700,205068200,5250,5250,5250,5250,34
20230724,143600,204889700,5260,5250,5260,5250,54
20230724,143500,204606080,5250,5250,5260,5250,96
20230724,143400,204101960,5250,5250,5250,5250,12
20230724,143300,204038960,5250,5260,5260,5250,68
20230724,143200,203681400,5260,5260,5260,5260,36
20230724,143100,203492040,5270,5270,5270,5270,57
20230724,143000,203191650,5270,5270,5270,5270,24
20230724,142900,203065170,5280,5280,5280,5280,50
20230724,142800,202801170,5260,5270,5270,5260,123
20230724,142700,202153470,5270,5270,5270,5270,62
20230724,142600,201826730,5280,5280,5280,5270,25
20230724,142500,201694740,5270,5280,5280,5270,23
20230724,142400,201573410,5290,5290,5290,5290,0
20230724,142300,201573410,5290,5290,5290,5290,0
20230724,142200,201573410,5290,5210,5290,5210,411
20230724,142100,199419770,5220,5220,5220,5220,52
20230724,142000,199148330,5220,5220,5220,5220,21
20230724,141900,199038710,5220,5220,5220,5220,64
20230724,141800,198704630,5220,5220,5220,5220,12
20230724,141700,198641990,5220,5220,5220,5220,74
20230724,141600,198255710,5210,5210,5210,5210,8
20230724,141500,198214030,5210,5210,5210,5210,67
20230724,141400,197864960,5230,5230,5230,5230,69
20230724,141300,197504090,5230,5240,5240,5230,93
20230724,141200,197017580,5240,5240,5240,5240,12
20230724,141100,196954700,5240,5250,5250,5240,21
20230724,141000,196844540,5250,5250,5250,5240,80
20230724,140900,196424570,5260,5260,5260,5260,24
20230724,140800,196298330,5260,5270,5270,5260,59
20230724,140700,195987870,5270,5270,5270,5270,49
20230724,140600,195729640,5270,5280,5280,5270,24
20230724,140500,195603040,5270,5270,5270,5270,76
20230724,140400,195202520,5260,5260,5260,5260,26
20230724,140300,195065760,5260,5260,5260,5260,49
20230724,140200,194808020,5290,5290,5290,5290,4
20230724,140100,194786860,5290,5290,5300,5290,73
20230724,140000,194400080,5300,5300,5300,5280,187
20230724,135900,193410210,5290,5290,5290,5290,91
20230724,135800,192928820,5290,5210,5290,5210,211
20230724,135700,191823370,5200,5200,5200,5200,35
20230724,135600,191641370,5200,5180,5200,5180,295
20230724,135500,190108990,5180,5180,5190,5180,123
20230724,135400,189471840,5180,5160,5190,5160,74
20230724,135300,189088130,5190,5200,5200,5190,85
20230724,135200,188646330,5200,5200,5200,5200,0
20230724,135100,188646330,5200,5190,5200,5190,60
20230724,135000,188334480,5190,5190,5190,5190,39
20230724,134900,188132070,5190,5180,5190,5180,67
20230724,134800,187784700,5180,5190,5190,5180,48
20230724,134700,187535730,5210,5210,5210,5210,0
20230724,134600,187535730,5210,5150,5210,5150,435
20230724,134500,185282160,5150,5150,5150,5150,44
20230724,134400,185055560,5150,5150,5150,5150,55
20230724,134300,184772310,5150,5160,5160,5150,12
20230724,134200,184710460,5160,5160,5160,5150,58
20230724,134100,184411220,5170,5170,5170,5170,53
20230724,134000,184137210,5190,5190,5190,5190,601
20230724,133900,181018020,5200,5200,5200,5200,40
20230724,133800,180810020,5190,5200,5200,5190,103
20230724,133700,180275380,5200,5200,5200,5200,37
20230724,133600,180082980,5200,5200,5200,5200,22
20230724,133500,179968580,5200,5190,5200,5190,38
20230724,133400,179771170,5190,5200,5200,5190,233
20230724,133300,178561210,5200,5200,5210,5200,79
20230724,133200,178149910,5200,5200,5200,5200,38
20230724,133100,177952310,5200,5200,5200,5200,132
20230724,133000,177265910,5200,5200,5200,5200,131
20230724,132900,176584710,5200,5200,5200,5200,0
20230724,132800,176584710,5200,5190,5200,5190,287
20230724,132700,175093370,5190,5190,5190,5190,61
20230724,132600,174776780,5200,5190,5200,5190,158
20230724,132500,173956160,5200,5200,5200,5200,42
20230724,132400,173737760,5190,5190,5190,5190,116
20230724,132300,173135720,5200,5190,5200,5190,58
20230724,132200,172834200,5190,5190,5190,5190,67
20230724,132100,172486470,5190,5210,5210,5190,127
20230724,132000,171825420,5210,5210,5210,5210,0
20230724,131900,171825420,5210,5220,5220,5210,90
20230724,131800,171355770,5220,5240,5240,5220,324
20230724,131700,169662070,5230,5230,5230,5230,68
20230724,131600,169306430,5230,5230,5230,5230,21
20230724,131500,169196600,5220,5260,5260,5210,141
20230724,131400,168459260,5260,5260,5260,5260,22
20230724,131300,168343540,5300,5220,5300,5210,150
20230724,131200,167557090,5210,5190,5210,5190,105
20230724,131100,167010500,5190,5210,5210,5190,202
20230724,131000,165959970,5200,5200,5200,5200,50
20230724,130900,165699970,5200,5210,5210,5200,310
20230724,130800,164087620,5210,5250,5250,5210,6
20230724,130700,164056260,5250,5250,5250,5250,67
20230724,130600,163704510,5250,5260,5260,5250,32
20230724,130500,163536210,5270,5260,5270,5260,95
20230724,130400,163036020,5260,5270,5270,5260,68
20230724,130300,162677820,5260,5290,5290,5260,682
20230724,130200,159076940,5300,5300,5300,5300,31
20230724,130100,158912640,5300,5300,5300,5300,25
20230724,130000,158780140,5300,5300,5310,5300,76
20230724,125900,158376830,5300,5300,5300,5300,10
20230724,125800,158323830,5300,5300,5300,5300,582
20230724,125700,155239230,5310,5310,5310,5310,40
20230724,125600,155026830,5300,5300,5300,5300,75
20230724,125500,154629330,5310,5310,5310,5310,31
20230724,125400,154464720,5300,5300,5300,5300,102
20230724,125300,153924120,5310,5310,5310,5310,48
20230724,125200,153669240,5310,5310,5310,5310,0
20230724,125100,153669240,5310,5310,5310,5310,75
20230724,125000,153270990,5320,5320,5320,5320,67
20230724,124900,152914550,5300,5300,5300,5300,0
20230724,124800,152914550,5300,5300,5300,5300,0
20230724,124700,152914550,5300,5300,5300,5300,0
20230724,124600,152914550,5300,5300,5310,5300,5958
20230724,124500,121336620,5300,5300,5300,5300,1370
20230724,124400,114075620,5300,5290,5300,5290,123
20230724,124300,113424470,5300,5300,5300,5300,69
20230724,124200,113058770,5290,5290,5290,5290,75
20230724,124100,112662020,5290,5300,5300,5290,116
20230724,124000,112047970,5290,5290,5290,5290,0
20230724,123900,112047970,5290,5300,5300,5290,141
20230724,123800,111301420,5290,5290,5290,5290,0
20230724,123700,111301420,5290,5290,5300,5290,126
20230724,123600,110634390,5290,5300,5300,5290,125
20230724,123500,109972640,5290,5290,5290,5290,0
20230724,123400,109972640,5290,5300,5300,5290,125
20230724,123300,109310890,5290,5290,5290,5290,0
20230724,123200,109310890,5290,5290,5300,5290,181
20230724,123100,108352840,5290,5290,5290,5290,75
20230724,123000,107956090,5300,5300,5300,5300,45
20230724,122900,107717590,5290,5300,5300,5290,133
20230724,122800,107013440,5290,5290,5290,5290,1
20230724,122700,107008150,5290,5300,5300,5290,130
20230724,122600,106319900,5290,5300,5300,5290,119
20230724,122500,105690200,5300,5300,5300,5300,56
20230724,122400,105393400,5290,5290,5290,5290,78
20230724,122300,104980780,5300,5300,5300,5300,61
20230724,122200,104657480,5290,5300,5300,5290,160
20230724,122100,103810630,5290,5290,5290,5290,75
20230724,122000,103413880,5300,5300,5300,5300,38
20230724,121900,103212480,5290,5290,5290,5290,75
20230724,121800,102815730,5300,5300,5300,5300,51
20230724,121700,102545430,5290,5290,5290,5290,75
20230724,121600,102148680,5300,5290,5300,5290,125
20230724,121500,101486930,5300,5300,5300,5300,60
20230724,121400,101168930,5300,5300,5300,5300,0
20230724,121300,101168930,5300,5300,5300,5300,36
20230724,121200,100978130,5290,5290,5290,5290,0
20230724,121100,100978130,5290,5300,5300,5290,145
20230724,121000,100210630,5300,5300,5300,5300,0
20230724,120900,100210630,5300,5280,5300,5280,312
20230724,120800,98559740,5290,5290,5290,5290,52
20230724,120700,98284660,5280,5280,5280,5280,29
20230724,120600,98131540,5290,5280,5290,5280,86
20230724,120500,97676990,5290,5290,5290,5290,0
20230724,120400,97676990,5290,5280,5290,5280,76
20230724,120300,97275350,5290,5290,5290,5290,0
20230724,120200,97275350,5290,5280,5290,5280,60
20230724,120100,96958200,5290,5290,5290,5290,50
20230724,120000,96693700,5280,5280,5280,5280,75
20230724,115900,96297700,5280,5290,5290,5280,75
20230724,115800,95901100,5280,5280,5280,5280,0
20230724,115700,95901100,5280,5290,5290,5280,75
20230724,115600,95504760,5280,5280,5280,5280,0
20230724,115500,95504760,5280,5290,5290,5280,75
20230724,115400,95108260,5280,5290,5290,5280,75
20230724,115300,94711880,5280,5280,5280,5280,0
20230724,115200,94711880,5280,5290,5290,5280,75
20230724,115100,94315420,5280,5280,5280,5280,0
20230724,115000,94315420,5280,5290,5290,5280,75
20230724,114900,93918920,5280,5280,5280,5280,45
20230724,114800,93681320,5290,5290,5290,5290,30
20230724,114700,93522620,5280,5290,5290,5280,75
20230724,114600,93126270,5280,5280,5280,5280,0
20230724,114500,93126270,5280,5290,5290,5280,75
20230724,114400,92729710,5280,5280,5280,5280,33
20230724,114300,92555470,5290,5290,5290,5290,43
20230724,114200,92328000,5280,5280,5280,5280,25
20230724,114100,92196000,5290,5290,5290,5290,50
20230724,114000,91931500,5280,5290,5290,5280,75
20230724,113900,91534920,5280,5280,5280,5280,44
20230724,113800,91302600,5290,5290,5290,5290,50
20230724,113700,91038100,5290,5290,5290,5290,0
20230724,113600,91038100,5290,5290,5290,5290,32
20230724,113500,90868820,5290,5290,5290,5290,0
20230724,113400,90868820,5290,5290,5290,5290,56
20230724,113300,90572580,5280,5280,5280,5280,759
20230724,113200,86565060,5270,5270,5270,5270,18
20230724,113100,86470200,5280,5280,5280,5280,57
20230724,113000,86169240,5270,5270,5270,5270,39
20230724,112900,85963710,5280,5270,5280,5270,53
20230724,112800,85684040,5270,5270,5270,5270,1
20230724,112700,85678770,5280,5280,5280,5280,31
20230724,112600,85515090,5280,5280,5280,5280,50
20230724,112500,85251090,5280,5280,5280,5280,0
20230724,112400,85251090,5280,5280,5280,5280,49
20230724,112300,84992370,5280,5280,5280,5280,0
20230724,112200,84992370,5280,5270,5280,5270,189
20230724,112100,83994800,5280,5280,5280,5280,0
20230724,112000,83994800,5280,5270,5280,5270,120
20230724,111900,83361950,5280,5280,5280,5280,51
20230724,111800,83092670,5270,5270,5270,5270,75
20230724,111700,82697420,5270,5280,5280,5270,75
20230724,111600,82301670,5270,5270,5270,5270,0
20230724,111500,82301670,5270,5280,5280,5270,71
20230724,111400,81926960,5280,5280,5280,5280,0
20230724,111300,81926960,5280,5280,5280,5280,50
20230724,111200,81662960,5280,5280,5280,5280,61
20230724,111100,81340880,5280,5280,5280,5280,0
20230724,111000,81340880,5280,5280,5280,5280,67
20230724,110900,80987120,5280,5280,5280,5280,0
20230724,110800,80987120,5280,5280,5280,5280,58
20230724,110700,80680880,5280,5280,5280,5280,0
20230724,110600,80680880,5280,5280,5280,5280,193
20230724,110500,79661840,5270,5280,5280,5270,75
20230724,110400,79266040,5270,5270,5270,5270,0
20230724,110300,79266040,5270,5280,5280,5270,75
20230724,110200,78870110,5270,5270,5270,5270,12
20230724,110100,78806870,5280,5280,5280,5280,63
20230724,110000,78474230,5270,5270,5270,5270,32
20230724,105900,78305590,5280,5280,5280,5280,43
20230724,105800,78078550,5270,5280,5280,5270,75
20230724,105700,77682720,5270,5270,5270,5270,47
20230724,105600,77435030,5280,5280,5280,5280,29
20230724,105500,77281910,5270,5270,5270,5270,56
20230724,105400,76986790,5280,5270,5280,5270,101
20230724,105300,76454130,5270,5270,5270,5270,13
20230724,105200,76385620,5270,5270,5270,5270,75
20230724,105100,75990370,5270,5270,5270,5270,29
20230724,105000,75837540,5270,5280,5280,5270,76
20230724,104900,75436720,5280,5280,5280,5280,26
20230724,104800,75299440,5280,5280,5280,5280,50
20230724,104700,75035440,5290,5290,5290,5290,75
20230724,104600,74638690,5290,5290,5290,5290,0
20230724,104500,74638690,5290,5290,5290,5290,75
20230724,104400,74241940,5280,5280,5280,5280,0
20230724,104300,74241940,5280,5280,5280,5280,0
20230724,104200,74241940,5280,5280,5280,5280,2
20230724,104100,74231380,5290,5290,5290,5290,0
20230724,104000,74231380,5290,5290,5290,5290,0
20230724,103900,74231380,5290,5290,5290,5290,0
20230724,103800,74231380,5290,5250,5290,5250,1456
20230724,103700,66584770,5260,5250,5260,5250,657
20230724,103600,63135190,5250,5260,5260,5250,11
20230724,103500,63077430,5260,5250,5260,5250,139
20230724,103400,62347040,5250,5250,5250,5250,4000
20230724,103300,41347040,5250,5260,5260,5250,75
20230724,103200,40952920,5250,5250,5250,5250,0
20230724,103100,40952920,5250,5260,5260,5250,57
20230724,103000,40653170,5260,5260,5260,5260,36
20230724,102900,40463810,5260,5260,5260,5260,0
20230724,102800,40463810,5260,5260,5260,5260,45
20230724,102700,40227110,5260,5260,5260,5260,0
20230724,102600,40227110,5260,5260,5260,5260,45
20230724,102500,39990410,5260,5260,5260,5260,0
20230724,102400,39990410,5260,5260,5260,5260,62
20230724,102300,39664290,5260,5260,5260,5260,55
20230724,102200,39374990,5250,5250,5250,5250,0
20230724,102100,39374990,5250,5240,5250,5240,547
20230724,102000,36503570,5240,5240,5240,5240,43
20230724,101900,36278250,5240,5240,5240,5240,4
20230724,101800,36257290,5240,5250,5250,5240,135
20230724,101700,35549250,5250,5250,5250,5250,0
20230724,101600,35549250,5250,5260,5260,5250,98
20230724,101500,35034260,5260,5260,5260,5260,2
20230724,101400,35023740,5260,5260,5260,5260,66
20230724,101300,34676580,5260,5260,5260,5260,10
20230724,101200,34623980,5260,5260,5260,5260,40
20230724,101100,34413580,5260,5260,5260,5260,63
20230724,101000,34082200,5260,5260,5260,5260,50
20230724,100900,33819200,5240,5240,5240,5240,0
20230724,100800,33819200,5240,5240,5240,5240,0
20230724,100700,33819200,5240,5240,5240,5240,0
20230724,100600,33819200,5240,5240,5240,5240,75
20230724,100500,33426200,5230,5230,5230,5230,75
20230724,100400,33033950,5230,5230,5230,5230,125
20230724,100300,32380200,5220,5220,5220,5220,1
20230724,100200,32374980,5210,5210,5210,5210,0
20230724,100100,32374980,5210,5210,5210,5210,0
20230724,100000,32374980,5210,5200,5210,5200,32
20230724,095900,32208480,5280,5270,5280,5270,2000
20230724,095800,21649300,5190,5270,5270,5190,51
20230724,095700,21382210,5190,5180,5190,5180,118
20230724,095600,20770210,5190,5270,5270,5190,66
20230724,095500,20425430,5180,5170,5180,5170,482
20230724,095400,17928880,5160,5160,5160,5160,42
20230724,095300,17712160,5160,5150,5160,5150,22
20230724,095200,17598850,5150,5160,5160,5150,31
20230724,095100,17439100,5160,5210,5210,5160,56
20230724,095000,17148530,5210,5230,5230,5210,68
20230724,094900,16793000,5220,5230,5230,5220,28
20230724,094800,16646570,5230,5220,5230,5220,42
20230724,094700,16427120,5220,5220,5220,5220,21
20230724,094600,16317500,5220,5220,5220,5220,21
20230724,094500,16207880,5220,5220,5220,5220,42
20230724,094400,15988640,5220,5230,5230,5220,21
20230724,094300,15879010,5220,5260,5260,5180,113
20230724,094200,15286920,5260,5270,5270,5260,44
20230724,094100,15055250,5270,5260,5270,5260,42
20230724,094000,14834130,5260,5270,5270,5260,6
20230724,093900,14802540,5270,5260,5270,5260,94
20230724,093800,14307690,5260,5240,5260,5240,60
20230724,093700,13993210,5180,5180,5180,5180,21
20230724,093600,13884430,5180,5190,5190,5180,42
20230724,093500,13666660,5190,5190,5190,5190,21
20230724,093400,13557670,5170,5170,5170,5170,21
20230724,093300,13449100,5270,5170,5270,5170,1021
20230724,093200,8070740,5170,5170,5170,5170,21
20230724,093100,7962170,5270,5270,5280,5270,153
20230724,093000,7154860,5270,5270,5270,5270,26
20230724,092900,7017840,5270,5270,5270,5270,26
20230724,092800,6880820,5270,5260,5270,5260,102
20230724,092700,6343700,5150,5150,5150,5150,21
20230724,092600,6235550,5150,5260,5260,5150,27
20230724,092500,6095840,5270,5270,5270,5270,31
20230724,092400,5932470,5270,5280,5280,5270,147
20230724,092300,5156580,5270,5270,5270,5270,23
20230724,092200,5035370,5270,5270,5270,5270,15
20230724,092100,4956320,5270,5270,5270,5270,17
20230724,092000,4866730,5270,5210,5270,5210,418
20230724,091900,2670170,5200,5200,5200,5200,69
20230724,091800,2311370,5200,5200,5200,5200,2
20230724,091700,2300970,5060,5220,5220,5010,450
20230724,091600,15690,5230,5230,5230,5230,0
20230724,091500,15690,5230,5230,5230,5230,0
20230724,091400,15690,5230,5230,5230,5230,0
20230724,091300,15690,5230,5230,5230,5230,0
20230724,091200,15690,5230,5230,5230,5230,0
20230724,091100,15690,5230,5230,5230,5230,0
20230724,091000,15690,5230,5230,5230,5230,0
20230724,090900,15690,5230,5230,5230,5230,0
20230724,090800,15690,5230,5230,5230,5230,3
20230724,090700,0,5250,5250,5250,5250,0
20230724,090600,0,5250,5250,5250,5250,0
20230724,090500,0,5250,5250,5250,5250,0
20230724,090400,0,5250,5250,5250,5250,0
20230724,090300,0,5250,5250,5250,5250,0
20230724,090200,0,5250,5250,5250,5250,0
20230724,090100,0,5250,5250,5250,5250,0
20230724,090000,0,5250,5250,5250,5250,0