KissMeData/045340/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191500,330457840,4235,4235,4235,4235,2316
20230724,191400,330457840,4235,4235,4235,4235,0
20230724,191300,330457840,4235,4235,4235,4235,0
20230724,191200,330457840,4235,4235,4235,4235,0
20230724,191100,330457840,4235,4235,4235,4235,0
20230724,191000,330457840,4235,4235,4235,4235,0
20230724,190900,330457840,4235,4235,4235,4235,0
20230724,190800,330457840,4235,4235,4235,4235,0
20230724,190700,330457840,4235,4235,4235,4235,0
20230724,190600,330457840,4235,4235,4235,4235,0
20230724,190500,330457840,4235,4235,4235,4235,0
20230724,190400,330457840,4235,4235,4235,4235,0
20230724,190300,330457840,4235,4235,4235,4235,0
20230724,190200,330457840,4235,4235,4235,4235,0
20230724,190100,330457840,4235,4235,4235,4235,0
20230724,190000,330457840,4235,4235,4235,4235,0
20230724,185900,330457840,4235,4235,4235,4235,0
20230724,185800,330457840,4235,4235,4235,4235,0
20230724,185700,330457840,4235,4235,4235,4235,0
20230724,185600,330457840,4235,4235,4235,4235,0
20230724,185500,330457840,4235,4235,4235,4235,0
20230724,185400,330457840,4235,4235,4235,4235,0
20230724,185300,330457840,4235,4235,4235,4235,0
20230724,185200,330457840,4235,4235,4235,4235,0
20230724,185100,330457840,4235,4235,4235,4235,0
20230724,185000,330457840,4235,4235,4235,4235,0
20230724,184900,330457840,4235,4235,4235,4235,0
20230724,184800,330457840,4235,4235,4235,4235,0
20230724,184700,330457840,4235,4235,4235,4235,0
20230724,184600,330457840,4235,4235,4235,4235,0
20230724,184500,330457840,4235,4235,4235,4235,2316
20230724,184400,330457840,4235,4235,4235,4235,0
20230724,184300,330457840,4235,4235,4235,4235,0
20230724,184200,330457840,4235,4235,4235,4235,0
20230724,184100,330457840,4235,4235,4235,4235,0
20230724,184000,330457840,4235,4235,4235,4235,0
20230724,183900,330457840,4235,4235,4235,4235,0
20230724,183800,330457840,4235,4235,4235,4235,0
20230724,183700,330457840,4235,4235,4235,4235,0
20230724,183600,330457840,4235,4235,4235,4235,0
20230724,183500,330457840,4235,4235,4235,4235,0
20230724,183400,330457840,4235,4235,4235,4235,0
20230724,183300,330457840,4235,4235,4235,4235,0
20230724,183200,330457840,4235,4235,4235,4235,0
20230724,183100,330457840,4235,4235,4235,4235,0
20230724,183000,330457840,4235,4235,4235,4235,0
20230724,182900,330457840,4235,4235,4235,4235,0
20230724,182800,330457840,4235,4235,4235,4235,0
20230724,182700,330457840,4235,4235,4235,4235,0
20230724,182600,330457840,4235,4235,4235,4235,0
20230724,182500,330457840,4235,4235,4235,4235,0
20230724,182400,330457840,4235,4235,4235,4235,0
20230724,182300,330457840,4235,4235,4235,4235,0
20230724,182200,330457840,4235,4235,4235,4235,0
20230724,182100,330457840,4235,4235,4235,4235,0
20230724,182000,330457840,4235,4235,4235,4235,0
20230724,181900,330457840,4235,4235,4235,4235,0
20230724,181800,330457840,4235,4235,4235,4235,0
20230724,181700,330457840,4235,4235,4235,4235,0
20230724,181600,330457840,4235,4235,4235,4235,0
20230724,181500,330457840,4235,4235,4235,4235,2316
20230724,181400,330457840,4235,4235,4235,4235,0
20230724,181300,330457840,4235,4235,4235,4235,0
20230724,181200,330457840,4235,4235,4235,4235,0
20230724,181100,330457840,4235,4235,4235,4235,0
20230724,181000,330457840,4235,4235,4235,4235,0
20230724,180900,330457840,4235,4235,4235,4235,0
20230724,180800,330457840,4235,4235,4235,4235,0
20230724,180700,330457840,4235,4235,4235,4235,0
20230724,180600,330457840,4235,4235,4235,4235,0
20230724,180500,330457840,4235,4235,4235,4235,0
20230724,180400,330457840,4235,4235,4235,4235,0
20230724,180300,330457840,4235,4235,4235,4235,0
20230724,180200,330457840,4235,4235,4235,4235,0
20230724,180100,330457840,4235,4235,4235,4235,0
20230724,180000,330457840,4235,4235,4235,4235,0
20230724,175900,330457840,4235,4235,4235,4235,0
20230724,175800,330457840,4235,4235,4235,4235,0
20230724,175700,330457840,4235,4235,4235,4235,0
20230724,175600,330457840,4235,4235,4235,4235,0
20230724,175500,330457840,4235,4235,4235,4235,0
20230724,175400,330457840,4235,4235,4235,4235,0
20230724,175300,330457840,4235,4235,4235,4235,0
20230724,175200,330457840,4235,4235,4235,4235,0
20230724,175100,330457840,4235,4235,4235,4235,0
20230724,175000,330457840,4235,4235,4235,4235,0
20230724,174900,330457840,4235,4235,4235,4235,0
20230724,174800,330457840,4235,4235,4235,4235,0
20230724,174700,330457840,4235,4235,4235,4235,0
20230724,174600,330457840,4235,4235,4235,4235,0
20230724,174500,330457840,4235,4235,4235,4235,2316
20230724,174400,330457840,4235,4235,4235,4235,0
20230724,174300,330457840,4235,4235,4235,4235,0
20230724,174200,330457840,4235,4235,4235,4235,0
20230724,174100,330457840,4235,4235,4235,4235,0
20230724,174000,330457840,4235,4235,4235,4235,0
20230724,173900,330457840,4235,4235,4235,4235,0
20230724,173800,330457840,4235,4235,4235,4235,0
20230724,173700,330457840,4235,4235,4235,4235,0
20230724,173600,330457840,4235,4235,4235,4235,0
20230724,173500,330457840,4235,4235,4235,4235,0
20230724,173400,330457840,4235,4235,4235,4235,0
20230724,173300,330457840,4235,4235,4235,4235,0
20230724,173200,330457840,4235,4235,4235,4235,0
20230724,173100,330457840,4235,4235,4235,4235,0
20230724,173000,330457840,4235,4235,4235,4235,0
20230724,172900,330457840,4235,4235,4235,4235,0
20230724,172800,330457840,4235,4235,4235,4235,0
20230724,172700,330457840,4235,4235,4235,4235,0
20230724,172600,330457840,4235,4235,4235,4235,0
20230724,172500,330457840,4235,4235,4235,4235,0
20230724,172400,330457840,4235,4235,4235,4235,0
20230724,172300,330457840,4235,4235,4235,4235,0
20230724,172200,330457840,4235,4235,4235,4235,0
20230724,172100,330457840,4235,4235,4235,4235,0
20230724,172000,330457840,4235,4235,4235,4235,0
20230724,171900,330457840,4235,4235,4235,4235,0
20230724,171800,330457840,4235,4235,4235,4235,0
20230724,171700,330457840,4235,4235,4235,4235,0
20230724,171600,330457840,4235,4235,4235,4235,0
20230724,171500,330457840,4235,4235,4235,4235,2316
20230724,171400,330457840,4235,4235,4235,4235,0
20230724,171300,330457840,4235,4235,4235,4235,0
20230724,171200,330457840,4235,4235,4235,4235,0
20230724,171100,330457840,4235,4235,4235,4235,0
20230724,171000,330457840,4235,4235,4235,4235,0
20230724,170900,330457840,4235,4235,4235,4235,0
20230724,170800,330457840,4235,4235,4235,4235,0
20230724,170700,330457840,4235,4235,4235,4235,0
20230724,170600,330457840,4235,4235,4235,4235,0
20230724,170500,330457840,4235,4235,4235,4235,0
20230724,170400,330457840,4235,4235,4235,4235,0
20230724,170300,330457840,4235,4235,4235,4235,0
20230724,170200,330457840,4235,4235,4235,4235,0
20230724,170100,330457840,4235,4235,4235,4235,0
20230724,170000,330457840,4235,4235,4235,4235,0
20230724,165900,330457840,4235,4235,4235,4235,0
20230724,165800,330457840,4235,4235,4235,4235,0
20230724,165700,330457840,4235,4235,4235,4235,0
20230724,165600,330457840,4235,4235,4235,4235,0
20230724,165500,330457840,4235,4235,4235,4235,0
20230724,165400,330457840,4235,4235,4235,4235,0
20230724,165300,330457840,4235,4235,4235,4235,0
20230724,165200,330457840,4235,4235,4235,4235,0
20230724,165100,330457840,4235,4235,4235,4235,0
20230724,165000,330457840,4235,4235,4235,4235,0
20230724,164900,330457840,4235,4235,4235,4235,0
20230724,164800,330457840,4235,4235,4235,4235,0
20230724,164700,330457840,4235,4235,4235,4235,0
20230724,164600,330457840,4235,4235,4235,4235,0
20230724,164500,330457840,4235,4235,4235,4235,2316
20230724,164400,330457840,4235,4235,4235,4235,0
20230724,164300,330457840,4235,4235,4235,4235,0
20230724,164200,330457840,4235,4235,4235,4235,0
20230724,164100,330457840,4235,4235,4235,4235,0
20230724,164000,330457840,4235,4235,4235,4235,0
20230724,163900,330457840,4235,4235,4235,4235,0
20230724,163800,330457840,4235,4235,4235,4235,0
20230724,163700,330457840,4235,4235,4235,4235,0
20230724,163600,330457840,4235,4235,4235,4235,0
20230724,163500,330457840,4235,4235,4235,4235,0
20230724,163400,330457840,4235,4235,4235,4235,0
20230724,163300,330457840,4235,4235,4235,4235,0
20230724,163200,330457840,4235,4235,4235,4235,0
20230724,163100,330457840,4235,4235,4235,4235,0
20230724,163000,330457840,4235,4235,4235,4235,0
20230724,162900,330457840,4235,4235,4235,4235,0
20230724,162800,330457840,4235,4235,4235,4235,0
20230724,162700,330457840,4235,4235,4235,4235,0
20230724,162600,330457840,4235,4235,4235,4235,0
20230724,162500,330457840,4235,4235,4235,4235,0
20230724,162400,330457840,4235,4235,4235,4235,0
20230724,162300,330457840,4235,4235,4235,4235,0
20230724,162200,330457840,4235,4235,4235,4235,0
20230724,162100,330457840,4235,4235,4235,4235,0
20230724,162000,330457840,4235,4235,4235,4235,0
20230724,161900,330457840,4235,4235,4235,4235,0
20230724,161800,330457840,4235,4235,4235,4235,0
20230724,161700,330457840,4235,4235,4235,4235,0
20230724,161600,330457840,4235,4235,4235,4235,0
20230724,161500,330457840,4235,4235,4235,4235,2316
20230724,161400,330457840,4235,4235,4235,4235,0
20230724,161300,330457840,4235,4235,4235,4235,0
20230724,161200,330457840,4235,4235,4235,4235,0
20230724,161100,330457840,4235,4235,4235,4235,0
20230724,161000,330457840,4235,4235,4235,4235,0
20230724,160900,330457840,4235,4235,4235,4235,0
20230724,160800,330457840,4235,4235,4235,4235,0
20230724,160700,330457840,4235,4235,4235,4235,0
20230724,160600,330457840,4235,4235,4235,4235,0
20230724,160500,330457840,4235,4235,4235,4235,0
20230724,160400,330457840,4235,4235,4235,4235,0
20230724,160300,330457840,4235,4235,4235,4235,0
20230724,160200,330457840,4235,4235,4235,4235,0
20230724,160100,330457840,4235,4235,4235,4235,0
20230724,160000,330457840,4235,4235,4235,4235,0
20230724,155900,330457840,4235,4235,4235,4235,0
20230724,155800,330457840,4235,4235,4235,4235,0
20230724,155700,330457840,4235,4235,4235,4235,0
20230724,155600,330457840,4235,4235,4235,4235,0
20230724,155500,330457840,4235,4235,4235,4235,0
20230724,155400,330457840,4235,4235,4235,4235,0
20230724,155300,330457840,4235,4235,4235,4235,0
20230724,155200,330457840,4235,4235,4235,4235,0
20230724,155100,330457840,4235,4235,4235,4235,0
20230724,155000,330457840,4235,4235,4235,4235,0
20230724,154900,330457840,4235,4235,4235,4235,0
20230724,154800,330457840,4235,4235,4235,4235,0
20230724,154700,330457840,4235,4235,4235,4235,0
20230724,154600,330457840,4235,4235,4235,4235,0
20230724,154500,330457840,4235,4235,4235,4235,2316
20230724,154400,330457840,4235,4235,4235,4235,0
20230724,154300,330457840,4235,4235,4235,4235,0
20230724,154200,330457840,4235,4235,4235,4235,0
20230724,154100,330457840,4235,4235,4235,4235,0
20230724,154000,330457840,4235,4235,4235,4235,0
20230724,153900,330457840,4235,4235,4235,4235,0
20230724,153800,330457840,4235,4235,4235,4235,0
20230724,153700,330457840,4235,4235,4235,4235,0
20230724,153600,330457840,4235,4235,4235,4235,0
20230724,153500,330457840,4235,4235,4235,4235,0
20230724,153400,330457840,4235,4235,4235,4235,0
20230724,153300,330457840,4235,4235,4235,4235,0
20230724,153200,330457840,4235,4235,4235,4235,0
20230724,153100,330457840,4235,4235,4235,4235,0
20230724,153000,330457840,4235,4235,4235,4235,2316
20230724,152900,320649580,4240,4240,4240,4240,0
20230724,152800,320649580,4240,4240,4240,4240,0
20230724,152700,320649580,4240,4240,4240,4240,0
20230724,152600,320649580,4240,4240,4240,4240,0
20230724,152500,320649580,4240,4240,4240,4240,0
20230724,152400,320649580,4240,4240,4240,4240,0
20230724,152300,320649580,4240,4240,4240,4240,0
20230724,152200,320649580,4240,4240,4240,4240,0
20230724,152100,320649580,4240,4240,4240,4240,0
20230724,152000,320649580,4240,4240,4240,4240,0
20230724,151900,320649580,4240,4245,4245,4240,501
20230724,151800,318525185,4245,4245,4245,4245,0
20230724,151700,318525185,4245,4245,4245,4245,23
20230724,151600,318427550,4240,4245,4245,4240,35
20230724,151500,318278990,4245,4245,4245,4245,0
20230724,151400,318278990,4245,4245,4245,4245,0
20230724,151300,318278990,4245,4245,4245,4245,10
20230724,151200,318236540,4250,4250,4250,4250,0
20230724,151100,318236540,4250,4250,4250,4250,165
20230724,151000,317535290,4255,4255,4255,4255,0
20230724,150900,317535290,4255,4255,4255,4255,0
20230724,150800,317535290,4255,4255,4255,4255,0
20230724,150700,317535290,4255,4255,4255,4255,0
20230724,150600,317535290,4255,4255,4255,4255,0
20230724,150500,317535290,4255,4255,4255,4255,0
20230724,150400,317535290,4255,4255,4255,4255,24
20230724,150300,317433170,4255,4255,4255,4255,0
20230724,150200,317433170,4255,4255,4255,4255,0
20230724,150100,317433170,4255,4255,4255,4255,0
20230724,150000,317433170,4255,4255,4255,4255,950
20230724,145900,313390920,4255,4255,4255,4255,0
20230724,145800,313390920,4255,4255,4255,4255,0
20230724,145700,313390920,4255,4255,4255,4255,0
20230724,145600,313390920,4255,4255,4255,4255,60
20230724,145500,313135620,4255,4255,4255,4255,38
20230724,145400,312973930,4255,4255,4255,4255,0
20230724,145300,312973930,4255,4255,4255,4255,0
20230724,145200,312973930,4255,4255,4255,4255,141
20230724,145100,312373975,4255,4255,4255,4255,0
20230724,145000,312373975,4255,4255,4255,4255,0
20230724,144900,312373975,4255,4255,4255,4255,22
20230724,144800,312280365,4255,4255,4255,4255,0
20230724,144700,312280365,4255,4255,4255,4255,0
20230724,144600,312280365,4255,4255,4255,4255,0
20230724,144500,312280365,4255,4255,4255,4255,0
20230724,144400,312280365,4255,4255,4255,4255,0
20230724,144300,312280365,4255,4255,4255,4255,0
20230724,144200,312280365,4255,4255,4255,4255,0
20230724,144100,312280365,4255,4255,4255,4255,0
20230724,144000,312280365,4255,4255,4255,4255,30
20230724,143900,312152715,4250,4250,4250,4250,0
20230724,143800,312152715,4250,4250,4250,4250,0
20230724,143700,312152715,4250,4250,4250,4250,1
20230724,143600,312148465,4265,4260,4265,4260,2257
20230724,143500,302528790,4250,4250,4250,4250,0
20230724,143400,302528790,4250,4250,4250,4250,0
20230724,143300,302528790,4250,4250,4250,4250,0
20230724,143200,302528790,4250,4250,4250,4250,10
20230724,143100,302486290,4245,4245,4245,4245,0
20230724,143000,302486290,4245,4245,4245,4245,0
20230724,142900,302486290,4245,4245,4245,4245,0
20230724,142800,302486290,4245,4245,4245,4245,213
20230724,142700,301582105,4245,4245,4245,4245,568
20230724,142600,299170945,4245,4245,4245,4245,0
20230724,142500,299170945,4245,4250,4250,4245,1000
20230724,142400,294921020,4255,4255,4255,4255,0
20230724,142300,294921020,4255,4255,4255,4255,0
20230724,142200,294921020,4255,4255,4255,4255,0
20230724,142100,294921020,4255,4255,4255,4255,0
20230724,142000,294921020,4255,4255,4255,4255,9
20230724,141900,294882725,4255,4255,4255,4255,0
20230724,141800,294882725,4255,4255,4255,4255,0
20230724,141700,294882725,4255,4255,4255,4255,15
20230724,141600,294818900,4255,4255,4255,4255,14
20230724,141500,294759330,4255,4255,4255,4255,14
20230724,141400,294699760,4250,4255,4255,4250,569
20230724,141300,292281440,4250,4250,4250,4250,0
20230724,141200,292281440,4250,4250,4250,4250,208
20230724,141100,291397440,4240,4240,4240,4240,0
20230724,141000,291397440,4240,4240,4240,4240,0
20230724,140900,291397440,4240,4240,4240,4240,0
20230724,140800,291397440,4240,4240,4240,4240,0
20230724,140700,291397440,4240,4240,4240,4240,0
20230724,140600,291397440,4240,4255,4255,4240,1582
20230724,140500,284686440,4255,4255,4255,4255,608
20230724,140400,282099400,4245,4245,4245,4245,0
20230724,140300,282099400,4245,4245,4245,4245,0
20230724,140200,282099400,4245,4245,4245,4245,2
20230724,140100,282090910,4250,4250,4250,4250,0
20230724,140000,282090910,4250,4250,4250,4250,0
20230724,135900,282090910,4250,4250,4250,4250,0
20230724,135800,282090910,4250,4245,4250,4245,357
20230724,135700,280573910,4245,4245,4245,4245,0
20230724,135600,280573910,4245,4245,4245,4245,0
20230724,135500,280573910,4245,4245,4245,4245,0
20230724,135400,280573910,4245,4245,4245,4245,0
20230724,135300,280573910,4245,4245,4245,4245,61
20230724,135200,280314965,4245,4245,4245,4245,300
20230724,135100,279041465,4245,4245,4245,4245,1683
20230724,135000,271897130,4240,4240,4240,4240,0
20230724,134900,271897130,4240,4240,4240,4240,0
20230724,134800,271897130,4240,4240,4240,4240,0
20230724,134700,271897130,4240,4240,4240,4240,0
20230724,134600,271897130,4240,4240,4240,4240,3
20230724,134500,271884410,4240,4240,4240,4240,22
20230724,134400,271791130,4235,4235,4240,4235,12
20230724,134300,271740270,4235,4235,4235,4235,3
20230724,134200,271727565,4240,4240,4240,4240,100
20230724,134100,271303565,4235,4235,4235,4235,4
20230724,134000,271286625,4240,4235,4240,4235,12
20230724,133900,271235790,4240,4240,4240,4235,1777
20230724,133800,263706145,4245,4245,4245,4245,2
20230724,133700,263697655,4240,4240,4240,4240,0
20230724,133600,263697655,4240,4240,4240,4240,24
20230724,133500,263595895,4240,4240,4240,4240,0
20230724,133400,263595895,4240,4240,4240,4240,200
20230724,133300,262747895,4245,4240,4245,4240,60
20230724,133200,262493345,4240,4240,4240,4240,0
20230724,133100,262493345,4240,4245,4245,4240,39
20230724,133000,262327980,4245,4245,4245,4245,0
20230724,132900,262327980,4245,4245,4245,4245,1284
20230724,132800,256877400,4250,4250,4250,4250,0
20230724,132700,256877400,4250,4250,4250,4250,0
20230724,132600,256877400,4250,4250,4250,4250,3
20230724,132500,256864650,4250,4250,4250,4250,1
20230724,132400,256860400,4250,4250,4250,4250,0
20230724,132300,256860400,4250,4250,4250,4250,0
20230724,132200,256860400,4250,4250,4250,4250,0
20230724,132100,256860400,4250,4250,4250,4250,0
20230724,132000,256860400,4250,4250,4250,4250,0
20230724,131900,256860400,4250,4250,4250,4250,200
20230724,131800,256010400,4250,4250,4250,4245,3429
20230724,131700,241447150,4255,4255,4255,4255,0
20230724,131600,241447150,4255,4255,4255,4255,0
20230724,131500,241447150,4255,4255,4255,4255,0
20230724,131400,241447150,4255,4255,4255,4255,0
20230724,131300,241447150,4255,4255,4255,4255,0
20230724,131200,241447150,4255,4255,4255,4255,209
20230724,131100,240557855,4255,4255,4255,4255,0
20230724,131000,240557855,4255,4255,4255,4255,0
20230724,130900,240557855,4255,4255,4255,4255,0
20230724,130800,240557855,4255,4255,4255,4255,2
20230724,130700,240549345,4265,4265,4265,4265,910
20230724,130600,236668195,4250,4250,4250,4250,0
20230724,130500,236668195,4250,4250,4250,4250,2
20230724,130400,236659695,4260,4260,4260,4260,0
20230724,130300,236659695,4260,4260,4260,4260,0
20230724,130200,236659695,4260,4260,4260,4260,0
20230724,130100,236659695,4260,4260,4260,4260,0
20230724,130000,236659695,4260,4260,4260,4260,743
20230724,125900,233494515,4250,4250,4250,4250,0
20230724,125800,233494515,4250,4250,4250,4250,0
20230724,125700,233494515,4250,4250,4250,4250,200
20230724,125600,232644515,4250,4250,4250,4250,4
20230724,125500,232627515,4255,4255,4255,4255,0
20230724,125400,232627515,4255,4255,4255,4255,0
20230724,125300,232627515,4255,4255,4255,4255,0
20230724,125200,232627515,4255,4255,4255,4255,0
20230724,125100,232627515,4255,4255,4255,4255,0
20230724,125000,232627515,4255,4255,4255,4255,0
20230724,124900,232627515,4255,4255,4255,4255,427
20230724,124800,230810630,4255,4245,4255,4245,113
20230724,124700,230330865,4245,4250,4250,4245,156
20230724,124600,229668470,4260,4260,4260,4260,501
20230724,124500,227534210,4260,4260,4260,4260,516
20230724,124400,225336050,4255,4255,4255,4255,307
20230724,124300,224029765,4255,4255,4255,4255,193
20230724,124200,223208550,4250,4250,4250,4250,865
20230724,124100,219532300,4250,4250,4250,4250,0
20230724,124000,219532300,4250,4250,4250,4250,1058
20230724,123900,215035800,4250,4245,4250,4245,235
20230724,123800,214037090,4250,4235,4250,4235,614
20230724,123700,211427980,4240,4240,4240,4240,0
20230724,123600,211427980,4240,4245,4245,4240,1334
20230724,123500,205770465,4250,4245,4250,4245,69
20230724,123400,205477510,4245,4245,4245,4245,0
20230724,123300,205477510,4245,4245,4245,4245,0
20230724,123200,205477510,4245,4245,4245,4245,0
20230724,123100,205477510,4245,4245,4245,4245,0
20230724,123000,205477510,4245,4245,4245,4245,157
20230724,122900,204811045,4245,4245,4245,4245,0
20230724,122800,204811045,4245,4250,4250,4245,1221
20230724,122700,199624900,4245,4245,4245,4245,352
20230724,122600,198130660,4245,4245,4245,4245,5
20230724,122500,198109435,4250,4250,4250,4250,1
20230724,122400,198105185,4245,4245,4245,4245,0
20230724,122300,198105185,4245,4245,4245,4245,15
20230724,122200,198041510,4250,4250,4250,4250,11
20230724,122100,197994760,4245,4245,4245,4245,1
20230724,122000,197990515,4250,4250,4250,4250,1
20230724,121900,197986265,4245,4245,4245,4245,0
20230724,121800,197986265,4245,4245,4245,4245,0
20230724,121700,197986265,4245,4245,4245,4245,0
20230724,121600,197986265,4245,4245,4245,4245,0
20230724,121500,197986265,4245,4245,4245,4245,0
20230724,121400,197986265,4245,4245,4245,4245,0
20230724,121300,197986265,4245,4245,4245,4245,0
20230724,121200,197986265,4245,4245,4245,4245,0
20230724,121100,197986265,4245,4245,4245,4245,44
20230724,121000,197799485,4245,4245,4245,4245,30
20230724,120900,197672135,4245,4245,4245,4245,1025
20230724,120800,193321010,4245,4245,4245,4245,28
20230724,120700,193202150,4245,4245,4245,4245,15
20230724,120600,193138475,4245,4250,4250,4245,122
20230724,120500,192620050,4250,4250,4250,4250,0
20230724,120400,192620050,4250,4250,4250,4250,0
20230724,120300,192620050,4250,4250,4250,4250,15
20230724,120200,192556300,4250,4250,4250,4250,0
20230724,120100,192556300,4250,4250,4250,4250,0
20230724,120000,192556300,4250,4250,4250,4250,16
20230724,115900,192488300,4250,4250,4250,4250,0
20230724,115800,192488300,4250,4250,4250,4250,0
20230724,115700,192488300,4250,4250,4250,4250,97
20230724,115600,192076050,4250,4250,4250,4250,0
20230724,115500,192076050,4250,4250,4250,4250,0
20230724,115400,192076050,4250,4250,4250,4250,1
20230724,115300,192071800,4245,4245,4245,4245,33
20230724,115200,191931715,4245,4245,4245,4245,284
20230724,115100,190726135,4245,4245,4245,4245,0
20230724,115000,190726135,4245,4245,4250,4245,44
20230724,114900,190539350,4245,4245,4245,4245,0
20230724,114800,190539350,4245,4245,4245,4245,0
20230724,114700,190539350,4245,4250,4250,4245,301
20230724,114600,189261600,4245,4245,4245,4245,4
20230724,114500,189244620,4245,4245,4245,4245,0
20230724,114400,189244620,4245,4245,4245,4245,0
20230724,114300,189244620,4245,4245,4245,4245,0
20230724,114200,189244620,4245,4245,4245,4245,0
20230724,114100,189244620,4245,4245,4245,4245,0
20230724,114000,189244620,4245,4245,4245,4245,0
20230724,113900,189244620,4245,4250,4250,4245,688
20230724,113800,186323355,4250,4250,4250,4250,17
20230724,113700,186251105,4250,4250,4250,4250,37
20230724,113600,186093855,4250,4250,4250,4250,49
20230724,113500,185885605,4250,4250,4250,4250,10
20230724,113400,185843105,4250,4250,4250,4250,0
20230724,113300,185843105,4250,4250,4250,4250,0
20230724,113200,185843105,4250,4250,4250,4250,980
20230724,113100,181678105,4250,4255,4255,4250,840
20230724,113000,178108095,4250,4250,4250,4250,0
20230724,112900,178108095,4250,4255,4255,4250,345
20230724,112800,176641090,4255,4255,4255,4255,201
20230724,112700,175785835,4255,4255,4255,4255,1000
20230724,112600,171530835,4255,4260,4260,4255,1393
20230724,112500,165598170,4260,4260,4260,4260,305
20230724,112400,164298870,4260,4260,4260,4260,0
20230724,112300,164298870,4260,4260,4260,4260,0
20230724,112200,164298870,4260,4260,4260,4260,0
20230724,112100,164298870,4260,4265,4265,4260,3795
20230724,112000,148128195,4265,4265,4265,4265,0
20230724,111900,148128195,4265,4265,4265,4265,0
20230724,111800,148128195,4265,4265,4265,4265,5
20230724,111700,148106870,4265,4265,4265,4265,0
20230724,111600,148106870,4265,4265,4265,4265,5
20230724,111500,148085545,4265,4265,4265,4265,1
20230724,111400,148081280,4265,4265,4265,4265,0
20230724,111300,148081280,4265,4265,4265,4265,2
20230724,111200,148072750,4265,4265,4265,4265,0
20230724,111100,148072750,4265,4265,4265,4265,5
20230724,111000,148051425,4265,4265,4265,4265,0
20230724,110900,148051425,4265,4265,4265,4265,0
20230724,110800,148051425,4265,4265,4265,4265,0
20230724,110700,148051425,4265,4265,4265,4265,5
20230724,110600,148030100,4265,4265,4265,4265,95
20230724,110500,147624925,4265,4265,4265,4265,611
20230724,110400,145019010,4265,4265,4265,4265,0
20230724,110300,145019010,4265,4265,4265,4265,0
20230724,110200,145019010,4265,4265,4265,4265,0
20230724,110100,145019010,4265,4265,4265,4265,0
20230724,110000,145019010,4265,4265,4265,4265,1431
20230724,105900,138915795,4270,4270,4270,4270,884
20230724,105800,135141115,4265,4270,4270,4265,392
20230724,105700,133469220,4270,4270,4270,4270,100
20230724,105600,133042220,4265,4265,4265,4265,4
20230724,105500,133025160,4265,4265,4265,4265,1000
20230724,105400,128760160,4265,4265,4265,4265,0
20230724,105300,128760160,4265,4270,4270,4265,510
20230724,105200,126584980,4265,4265,4265,4265,20
20230724,105100,126499680,4270,4270,4270,4270,251
20230724,105000,125427910,4275,4275,4275,4275,86
20230724,104900,125060260,4275,4275,4275,4275,0
20230724,104800,125060260,4275,4275,4275,4275,10
20230724,104700,125017510,4270,4270,4270,4270,0
20230724,104600,125017510,4270,4270,4270,4270,0
20230724,104500,125017510,4270,4270,4270,4270,0
20230724,104400,125017510,4270,4270,4270,4270,0
20230724,104300,125017510,4270,4280,4280,4270,1693
20230724,104200,117778835,4280,4280,4280,4280,0
20230724,104100,117778835,4280,4280,4280,4280,0
20230724,104000,117778835,4280,4280,4280,4280,0
20230724,103900,117778835,4280,4280,4280,4280,0
20230724,103800,117778835,4280,4280,4280,4280,2
20230724,103700,117770275,4280,4280,4280,4280,0
20230724,103600,117770275,4280,4280,4280,4280,1
20230724,103500,117765995,4270,4270,4270,4270,0
20230724,103400,117765995,4270,4270,4270,4270,0
20230724,103300,117765995,4270,4270,4270,4270,10
20230724,103200,117723295,4300,4300,4300,4300,0
20230724,103100,117723295,4300,4300,4300,4300,1
20230724,103000,117718995,4270,4270,4270,4270,0
20230724,102900,117718995,4270,4270,4270,4270,0
20230724,102800,117718995,4270,4270,4270,4270,913
20230724,102700,113820485,4275,4280,4280,4275,1206
20230724,102600,108664300,4280,4280,4280,4280,0
20230724,102500,108664300,4280,4295,4295,4280,107
20230724,102400,108205590,4295,4295,4295,4295,2
20230724,102300,108197000,4295,4295,4295,4295,27
20230724,102200,108081035,4300,4300,4300,4300,0
20230724,102100,108081035,4300,4300,4300,4300,0
20230724,102000,108081035,4300,4285,4300,4285,17
20230724,101900,108008130,4285,4285,4285,4285,1000
20230724,101800,103723130,4280,4280,4280,4280,273
20230724,101700,102554690,4285,4280,4285,4280,705
20230724,101600,99537265,4280,4285,4285,4280,497
20230724,101500,97409605,4285,4285,4285,4285,0
20230724,101400,97409605,4285,4280,4285,4280,6
20230724,101300,97383920,4285,4285,4285,4285,1000
20230724,101200,93098920,4285,4280,4285,4280,70
20230724,101100,92799220,4280,4280,4280,4280,0
20230724,101000,92799220,4280,4280,4280,4280,1
20230724,100900,92794940,4275,4275,4275,4275,0
20230724,100800,92794940,4275,4275,4275,4275,0
20230724,100700,92794940,4275,4275,4275,4275,1
20230724,100600,92790665,4275,4275,4275,4275,20
20230724,100500,92705165,4280,4280,4280,4280,0
20230724,100400,92705165,4280,4280,4280,4280,0
20230724,100300,92705165,4280,4280,4280,4280,361
20230724,100200,91160085,4280,4280,4280,4280,134
20230724,100100,90586565,4285,4275,4285,4275,28
20230724,100000,90466690,4285,4285,4285,4285,1
20230724,095900,90462405,4285,4285,4285,4285,0
20230724,095800,90462405,4285,4285,4285,4285,4
20230724,095700,90445265,4275,4275,4275,4275,0
20230724,095600,90445265,4275,4275,4275,4275,0
20230724,095500,90445265,4275,4280,4280,4275,115
20230724,095400,89953635,4275,4275,4275,4275,0
20230724,095300,89953635,4275,4280,4280,4275,200
20230724,095200,89098425,4280,4280,4280,4280,4
20230724,095100,89081305,4275,4275,4275,4275,3
20230724,095000,89068480,4275,4280,4280,4275,419
20230724,094900,87275710,4290,4290,4290,4290,8
20230724,094800,87241390,4290,4290,4290,4290,4
20230724,094700,87224230,4295,4295,4295,4295,0
20230724,094600,87224230,4295,4295,4295,4295,3
20230724,094500,87211345,4295,4295,4295,4295,2
20230724,094400,87202755,4290,4285,4290,4285,12
20230724,094300,87151325,4285,4285,4285,4285,2
20230724,094200,87142755,4285,4285,4285,4285,2
20230724,094100,87134185,4285,4290,4290,4285,72
20230724,094000,86825650,4280,4280,4280,4280,0
20230724,093900,86825650,4280,4280,4280,4280,0
20230724,093800,86825650,4280,4280,4280,4280,0
20230724,093700,86825650,4280,4280,4280,4280,0
20230724,093600,86825650,4280,4280,4280,4280,0
20230724,093500,86825650,4280,4280,4280,4280,0
20230724,093400,86825650,4280,4280,4280,4280,0
20230724,093300,86825650,4280,4280,4280,4280,0
20230724,093200,86825650,4280,4290,4290,4280,1046
20230724,093100,82347425,4280,4280,4280,4280,0
20230724,093000,82347425,4280,4280,4280,4280,0
20230724,092900,82347425,4280,4280,4280,4280,0
20230724,092800,82347425,4280,4280,4280,4280,0
20230724,092700,82347425,4280,4270,4280,4270,62
20230724,092600,82082665,4265,4265,4265,4265,0
20230724,092500,82082665,4265,4270,4270,4260,2095
20230724,092400,73138005,4265,4255,4265,4250,379
20230724,092300,71523655,4250,4255,4260,4250,1897
20230724,092200,63451345,4255,4260,4265,4255,984
20230724,092100,59261920,4260,4265,4265,4260,130
20230724,092000,58707480,4265,4270,4275,4265,239
20230724,091900,57687070,4270,4280,4280,4265,1152
20230724,091800,52766610,4275,4280,4280,4275,60
20230724,091700,52509960,4275,4275,4275,4275,230
20230724,091600,51526710,4295,4295,4295,4295,0
20230724,091500,51526710,4295,4280,4295,4275,323
20230724,091400,50144260,4310,4290,4320,4280,3847
20230724,091300,33611140,4290,4300,4300,4290,13
20230724,091200,33555360,4300,4300,4300,4300,2
20230724,091100,33546760,4340,4340,4340,4340,0
20230724,091000,33546760,4340,4340,4340,4340,0
20230724,090900,33546760,4340,4340,4340,4340,0
20230724,090800,33546760,4340,4340,4340,4340,0
20230724,090700,33546760,4340,4300,4340,4285,2099
20230724,090600,24514060,4305,4315,4315,4305,551
20230724,090500,22139595,4320,4340,4340,4320,392
20230724,090400,20446085,4370,4370,4370,4370,0
20230724,090300,20446085,4370,4370,4370,4370,0
20230724,090200,20446085,4370,4330,4380,4330,3034
20230724,090100,7210725,4335,4335,4335,4335,445
20230724,090000,5281650,4365,4365,4365,4365,1210