KissMeData/041920/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192300,246538620,5710,5710,5710,5710,889
20240723,192200,246538620,5710,5710,5710,5710,0
20240723,192100,246538620,5710,5710,5710,5710,0
20240723,192000,246538620,5710,5710,5710,5710,0
20240723,191900,246538620,5710,5710,5710,5710,0
20240723,191800,246538620,5710,5710,5710,5710,0
20240723,191700,246538620,5710,5710,5710,5710,0
20240723,191600,246538620,5710,5710,5710,5710,0
20240723,191500,246538620,5710,5710,5710,5710,0
20240723,191400,246538620,5710,5710,5710,5710,0
20240723,191300,246538620,5710,5710,5710,5710,0
20240723,191200,246538620,5710,5710,5710,5710,0
20240723,191100,246538620,5710,5710,5710,5710,0
20240723,191000,246538620,5710,5710,5710,5710,0
20240723,190900,246538620,5710,5710,5710,5710,0
20240723,190800,246538620,5710,5710,5710,5710,0
20240723,190700,246538620,5710,5710,5710,5710,0
20240723,190600,246538620,5710,5710,5710,5710,0
20240723,190500,246538620,5710,5710,5710,5710,0
20240723,190400,246538620,5710,5710,5710,5710,0
20240723,190300,246538620,5710,5710,5710,5710,0
20240723,190200,246538620,5710,5710,5710,5710,0
20240723,190100,246538620,5710,5710,5710,5710,0
20240723,190000,246538620,5710,5710,5710,5710,0
20240723,185900,246538620,5710,5710,5710,5710,0
20240723,185800,246538620,5710,5710,5710,5710,0
20240723,185700,246538620,5710,5710,5710,5710,0
20240723,185600,246538620,5710,5710,5710,5710,0
20240723,185500,246538620,5710,5710,5710,5710,0
20240723,185400,246538620,5710,5710,5710,5710,0
20240723,185300,246538620,5710,5710,5710,5710,889
20240723,185200,246538620,5710,5710,5710,5710,0
20240723,185100,246538620,5710,5710,5710,5710,0
20240723,185000,246538620,5710,5710,5710,5710,0
20240723,184900,246538620,5710,5710,5710,5710,0
20240723,184800,246538620,5710,5710,5710,5710,0
20240723,184700,246538620,5710,5710,5710,5710,0
20240723,184600,246538620,5710,5710,5710,5710,0
20240723,184500,246538620,5710,5710,5710,5710,0
20240723,184400,246538620,5710,5710,5710,5710,0
20240723,184300,246538620,5710,5710,5710,5710,0
20240723,184200,246538620,5710,5710,5710,5710,0
20240723,184100,246538620,5710,5710,5710,5710,0
20240723,184000,246538620,5710,5710,5710,5710,0
20240723,183900,246538620,5710,5710,5710,5710,0
20240723,183800,246538620,5710,5710,5710,5710,0
20240723,183700,246538620,5710,5710,5710,5710,0
20240723,183600,246538620,5710,5710,5710,5710,0
20240723,183500,246538620,5710,5710,5710,5710,0
20240723,183400,246538620,5710,5710,5710,5710,0
20240723,183300,246538620,5710,5710,5710,5710,0
20240723,183200,246538620,5710,5710,5710,5710,0
20240723,183100,246538620,5710,5710,5710,5710,0
20240723,183000,246538620,5710,5710,5710,5710,0
20240723,182900,246538620,5710,5710,5710,5710,0
20240723,182800,246538620,5710,5710,5710,5710,0
20240723,182700,246538620,5710,5710,5710,5710,0
20240723,182600,246538620,5710,5710,5710,5710,0
20240723,182500,246538620,5710,5710,5710,5710,0
20240723,182400,246538620,5710,5710,5710,5710,0
20240723,182300,246538620,5710,5710,5710,5710,889
20240723,182200,246538620,5710,5710,5710,5710,0
20240723,182100,246538620,5710,5710,5710,5710,0
20240723,182000,246538620,5710,5710,5710,5710,0
20240723,181900,246538620,5710,5710,5710,5710,0
20240723,181800,246538620,5710,5710,5710,5710,0
20240723,181700,246538620,5710,5710,5710,5710,0
20240723,181600,246538620,5710,5710,5710,5710,0
20240723,181500,246538620,5710,5710,5710,5710,0
20240723,181400,246538620,5710,5710,5710,5710,0
20240723,181300,246538620,5710,5710,5710,5710,0
20240723,181200,246538620,5710,5710,5710,5710,0
20240723,181100,246538620,5710,5710,5710,5710,0
20240723,181000,246538620,5710,5710,5710,5710,0
20240723,180900,246538620,5710,5710,5710,5710,0
20240723,180800,246538620,5710,5710,5710,5710,0
20240723,180700,246538620,5710,5710,5710,5710,0
20240723,180600,246538620,5710,5710,5710,5710,0
20240723,180500,246538620,5710,5710,5710,5710,0
20240723,180400,246538620,5710,5710,5710,5710,0
20240723,180300,246538620,5710,5710,5710,5710,0
20240723,180200,246538620,5710,5710,5710,5710,0
20240723,180100,246538620,5710,5710,5710,5710,0
20240723,180000,246538620,5710,5710,5710,5710,0
20240723,175900,246538620,5710,5710,5710,5710,0
20240723,175800,246538620,5710,5710,5710,5710,0
20240723,175700,246538620,5710,5710,5710,5710,0
20240723,175600,246538620,5710,5710,5710,5710,0
20240723,175500,246538620,5710,5710,5710,5710,0
20240723,175400,246538620,5710,5710,5710,5710,0
20240723,175300,246538620,5710,5710,5710,5710,889
20240723,175200,246538620,5710,5710,5710,5710,0
20240723,175100,246538620,5710,5710,5710,5710,0
20240723,175000,246538620,5710,5710,5710,5710,0
20240723,174900,246538620,5710,5710,5710,5710,0
20240723,174800,246538620,5710,5710,5710,5710,0
20240723,174700,246538620,5710,5710,5710,5710,0
20240723,174600,246538620,5710,5710,5710,5710,0
20240723,174500,246538620,5710,5710,5710,5710,0
20240723,174400,246538620,5710,5710,5710,5710,0
20240723,174300,246538620,5710,5710,5710,5710,0
20240723,174200,246538620,5710,5710,5710,5710,0
20240723,174100,246538620,5710,5710,5710,5710,0
20240723,174000,246538620,5710,5710,5710,5710,0
20240723,173900,246538620,5710,5710,5710,5710,0
20240723,173800,246538620,5710,5710,5710,5710,0
20240723,173700,246538620,5710,5710,5710,5710,0
20240723,173600,246538620,5710,5710,5710,5710,0
20240723,173500,246538620,5710,5710,5710,5710,0
20240723,173400,246538620,5710,5710,5710,5710,0
20240723,173300,246538620,5710,5710,5710,5710,0
20240723,173200,246538620,5710,5710,5710,5710,0
20240723,173100,246538620,5710,5710,5710,5710,0
20240723,173000,246538620,5710,5710,5710,5710,0
20240723,172900,246538620,5710,5710,5710,5710,0
20240723,172800,246538620,5710,5710,5710,5710,0
20240723,172700,246538620,5710,5710,5710,5710,0
20240723,172600,246538620,5710,5710,5710,5710,0
20240723,172500,246538620,5710,5710,5710,5710,0
20240723,172400,246538620,5710,5710,5710,5710,0
20240723,172300,246538620,5710,5710,5710,5710,889
20240723,172200,246538620,5710,5710,5710,5710,0
20240723,172100,246538620,5710,5710,5710,5710,0
20240723,172000,246538620,5710,5710,5710,5710,0
20240723,171900,246538620,5710,5710,5710,5710,0
20240723,171800,246538620,5710,5710,5710,5710,0
20240723,171700,246538620,5710,5710,5710,5710,0
20240723,171600,246538620,5710,5710,5710,5710,0
20240723,171500,246538620,5710,5710,5710,5710,0
20240723,171400,246538620,5710,5710,5710,5710,0
20240723,171300,246538620,5710,5710,5710,5710,0
20240723,171200,246538620,5710,5710,5710,5710,0
20240723,171100,246538620,5710,5710,5710,5710,0
20240723,171000,246538620,5710,5710,5710,5710,0
20240723,170900,246538620,5710,5710,5710,5710,0
20240723,170800,246538620,5710,5710,5710,5710,0
20240723,170700,246538620,5710,5710,5710,5710,0
20240723,170600,246538620,5710,5710,5710,5710,0
20240723,170500,246538620,5710,5710,5710,5710,0
20240723,170400,246538620,5710,5710,5710,5710,0
20240723,170300,246538620,5710,5710,5710,5710,0
20240723,170200,246538620,5710,5710,5710,5710,0
20240723,170100,246538620,5710,5710,5710,5710,0
20240723,170000,246538620,5710,5710,5710,5710,0
20240723,165900,246538620,5710,5710,5710,5710,0
20240723,165800,246538620,5710,5710,5710,5710,0
20240723,165700,246538620,5710,5710,5710,5710,0
20240723,165600,246538620,5710,5710,5710,5710,0
20240723,165500,246538620,5710,5710,5710,5710,0
20240723,165400,246538620,5710,5710,5710,5710,0
20240723,165300,246538620,5710,5710,5710,5710,889
20240723,165200,246538620,5710,5710,5710,5710,0
20240723,165100,246538620,5710,5710,5710,5710,0
20240723,165000,246538620,5710,5710,5710,5710,0
20240723,164900,246538620,5710,5710,5710,5710,0
20240723,164800,246538620,5710,5710,5710,5710,0
20240723,164700,246538620,5710,5710,5710,5710,0
20240723,164600,246538620,5710,5710,5710,5710,0
20240723,164500,246538620,5710,5710,5710,5710,0
20240723,164400,246538620,5710,5710,5710,5710,0
20240723,164300,246538620,5710,5710,5710,5710,0
20240723,164200,246538620,5710,5710,5710,5710,0
20240723,164100,246538620,5710,5710,5710,5710,0
20240723,164000,246538620,5710,5710,5710,5710,0
20240723,163900,246538620,5710,5710,5710,5710,0
20240723,163800,246538620,5710,5710,5710,5710,0
20240723,163700,246538620,5710,5710,5710,5710,0
20240723,163600,246538620,5710,5710,5710,5710,0
20240723,163500,246538620,5710,5710,5710,5710,0
20240723,163400,246538620,5710,5710,5710,5710,0
20240723,163300,246538620,5710,5710,5710,5710,0
20240723,163200,246538620,5710,5710,5710,5710,0
20240723,163100,246538620,5710,5710,5710,5710,0
20240723,163000,246538620,5710,5710,5710,5710,0
20240723,162900,246538620,5710,5710,5710,5710,0
20240723,162800,246538620,5710,5710,5710,5710,0
20240723,162700,246538620,5710,5710,5710,5710,0
20240723,162600,246538620,5710,5710,5710,5710,0
20240723,162500,246538620,5710,5710,5710,5710,0
20240723,162400,246538620,5710,5710,5710,5710,0
20240723,162300,246538620,5710,5710,5710,5710,889
20240723,162200,246538620,5710,5710,5710,5710,0
20240723,162100,246538620,5710,5710,5710,5710,0
20240723,162000,246538620,5710,5710,5710,5710,0
20240723,161900,246538620,5710,5710,5710,5710,0
20240723,161800,246538620,5710,5710,5710,5710,0
20240723,161700,246538620,5710,5710,5710,5710,0
20240723,161600,246538620,5710,5710,5710,5710,0
20240723,161500,246538620,5710,5710,5710,5710,0
20240723,161400,246538620,5710,5710,5710,5710,0
20240723,161300,246538620,5710,5710,5710,5710,0
20240723,161200,246538620,5710,5710,5710,5710,0
20240723,161100,246538620,5710,5710,5710,5710,0
20240723,161000,246538620,5710,5710,5710,5710,0
20240723,160900,246538620,5710,5710,5710,5710,0
20240723,160800,246538620,5710,5710,5710,5710,0
20240723,160700,246538620,5710,5710,5710,5710,0
20240723,160600,246538620,5710,5710,5710,5710,0
20240723,160500,246538620,5710,5710,5710,5710,0
20240723,160400,246538620,5710,5710,5710,5710,0
20240723,160300,246538620,5710,5710,5710,5710,0
20240723,160200,246538620,5710,5710,5710,5710,0
20240723,160100,246538620,5710,5710,5710,5710,0
20240723,160000,246538620,5710,5710,5710,5710,0
20240723,155900,246538620,5710,5710,5710,5710,0
20240723,155800,246538620,5710,5710,5710,5710,0
20240723,155700,246538620,5710,5710,5710,5710,0
20240723,155600,246538620,5710,5710,5710,5710,0
20240723,155500,246538620,5710,5710,5710,5710,0
20240723,155400,246538620,5710,5710,5710,5710,0
20240723,155300,246538620,5710,5710,5710,5710,889
20240723,155200,246538620,5710,5710,5710,5710,0
20240723,155100,246538620,5710,5710,5710,5710,0
20240723,155000,246538620,5710,5710,5710,5710,0
20240723,154900,246538620,5710,5710,5710,5710,0
20240723,154800,246538620,5710,5710,5710,5710,0
20240723,154700,246538620,5710,5710,5710,5710,0
20240723,154600,246538620,5710,5710,5710,5710,0
20240723,154500,246538620,5710,5710,5710,5710,0
20240723,154400,246538620,5710,5710,5710,5710,0
20240723,154300,246538620,5710,5710,5710,5710,0
20240723,154200,246538620,5710,5710,5710,5710,0
20240723,154100,246538620,5710,5710,5710,5710,0
20240723,154000,246538620,5710,5710,5710,5710,0
20240723,153900,246538620,5710,5710,5710,5710,0
20240723,153800,246538620,5710,5710,5710,5710,0
20240723,153700,246538620,5710,5710,5710,5710,0
20240723,153600,246538620,5710,5710,5710,5710,0
20240723,153500,246538620,5710,5710,5710,5710,0
20240723,153400,246538620,5710,5710,5710,5710,0
20240723,153300,246538620,5710,5710,5710,5710,0
20240723,153200,246538620,5710,5710,5710,5710,0
20240723,153100,246538620,5710,5710,5710,5710,0
20240723,153000,246538620,5710,5710,5710,5710,889
20240723,152900,241462430,5720,5720,5720,5720,0
20240723,152800,241462430,5720,5720,5720,5720,0
20240723,152700,241462430,5720,5720,5720,5720,0
20240723,152600,241462430,5720,5720,5720,5720,0
20240723,152500,241462430,5720,5720,5720,5720,0
20240723,152400,241462430,5720,5720,5720,5720,0
20240723,152300,241462430,5720,5720,5720,5720,0
20240723,152200,241462430,5720,5720,5720,5720,0
20240723,152100,241462430,5720,5720,5720,5720,0
20240723,152000,241462430,5720,5720,5720,5720,0
20240723,151900,241462430,5720,5690,5720,5670,1515
20240723,151800,232867800,5700,5700,5700,5700,69
20240723,151700,232474500,5720,5720,5720,5720,0
20240723,151600,232474500,5720,5720,5720,5720,0
20240723,151500,232474500,5720,5720,5720,5720,0
20240723,151400,232474500,5720,5720,5720,5720,0
20240723,151300,232474500,5720,5710,5720,5710,1000
20240723,151200,226756500,5720,5690,5720,5690,2199
20240723,151100,214185810,5690,5710,5710,5690,2
20240723,151000,214174410,5710,5710,5710,5710,200
20240723,150900,213032410,5710,5710,5710,5710,0
20240723,150800,213032410,5710,5710,5710,5710,0
20240723,150700,213032410,5710,5710,5710,5710,0
20240723,150600,213032410,5710,5710,5710,5710,0
20240723,150500,213032410,5710,5710,5710,5710,0
20240723,150400,213032410,5710,5710,5710,5710,69
20240723,150300,212638420,5720,5720,5720,5720,0
20240723,150200,212638420,5720,5720,5720,5720,0
20240723,150100,212638420,5720,5720,5720,5720,0
20240723,150000,212638420,5720,5720,5720,5720,0
20240723,145900,212638420,5720,5720,5720,5720,0
20240723,145800,212638420,5720,5720,5720,5720,0
20240723,145700,212638420,5720,5720,5720,5720,0
20240723,145600,212638420,5720,5720,5720,5720,0
20240723,145500,212638420,5720,5720,5720,5720,0
20240723,145400,212638420,5720,5720,5720,5720,1
20240723,145300,212632700,5720,5720,5720,5720,0
20240723,145200,212632700,5720,5710,5720,5710,100
20240723,145100,212061670,5670,5690,5690,5670,1000
20240723,145000,206383990,5730,5730,5730,5730,0
20240723,144900,206383990,5730,5730,5730,5730,0
20240723,144800,206383990,5730,5730,5730,5730,0
20240723,144700,206383990,5730,5730,5730,5730,200
20240723,144600,205237990,5720,5720,5720,5720,0
20240723,144500,205237990,5720,5720,5720,5720,0
20240723,144400,205237990,5720,5720,5720,5720,600
20240723,144300,201805990,5720,5720,5720,5720,40
20240723,144200,201577190,5690,5690,5690,5680,585
20240723,144100,198250890,5690,5700,5700,5690,40
20240723,144000,198023270,5730,5730,5730,5730,0
20240723,143900,198023270,5730,5730,5730,5730,0
20240723,143800,198023270,5730,5730,5730,5730,1
20240723,143700,198017540,5690,5690,5690,5690,0
20240723,143600,198017540,5690,5700,5700,5690,800
20240723,143500,193460710,5720,5720,5720,5720,0
20240723,143400,193460710,5720,5720,5720,5720,0
20240723,143300,193460710,5720,5720,5720,5720,69
20240723,143200,193066030,5730,5730,5730,5730,0
20240723,143100,193066030,5730,5730,5730,5730,0
20240723,143000,193066030,5730,5730,5730,5730,0
20240723,142900,193066030,5730,5730,5730,5730,0
20240723,142800,193066030,5730,5730,5730,5730,0
20240723,142700,193066030,5730,5730,5730,5730,0
20240723,142600,193066030,5730,5730,5730,5730,0
20240723,142500,193066030,5730,5730,5730,5730,0
20240723,142400,193066030,5730,5730,5730,5730,0
20240723,142300,193066030,5730,5730,5730,5730,0
20240723,142200,193066030,5730,5730,5730,5730,0
20240723,142100,193066030,5730,5730,5730,5730,0
20240723,142000,193066030,5730,5730,5730,5730,1
20240723,141900,193060300,5720,5720,5720,5720,0
20240723,141800,193060300,5720,5720,5720,5720,0
20240723,141700,193060300,5720,5720,5720,5720,0
20240723,141600,193060300,5720,5720,5720,5720,0
20240723,141500,193060300,5720,5720,5720,5720,0
20240723,141400,193060300,5720,5720,5720,5720,0
20240723,141300,193060300,5720,5720,5720,5720,2
20240723,141200,193048860,5720,5720,5720,5720,0
20240723,141100,193048860,5720,5720,5720,5720,0
20240723,141000,193048860,5720,5720,5720,5720,0
20240723,140900,193048860,5720,5720,5720,5720,0
20240723,140800,193048860,5720,5720,5720,5720,0
20240723,140700,193048860,5720,5720,5720,5720,0
20240723,140600,193048860,5720,5720,5720,5720,0
20240723,140500,193048860,5720,5720,5720,5720,0
20240723,140400,193048860,5720,5720,5720,5720,1
20240723,140300,193043140,5740,5740,5740,5740,0
20240723,140200,193043140,5740,5740,5740,5740,0
20240723,140100,193043140,5740,5740,5740,5740,0
20240723,140000,193043140,5740,5740,5740,5740,0
20240723,135900,193043140,5740,5740,5740,5740,0
20240723,135800,193043140,5740,5740,5740,5740,1000
20240723,135700,187303140,5740,5740,5740,5740,0
20240723,135600,187303140,5740,5740,5740,5740,0
20240723,135500,187303140,5740,5740,5740,5740,0
20240723,135400,187303140,5740,5740,5740,5740,0
20240723,135300,187303140,5740,5740,5740,5740,0
20240723,135200,187303140,5740,5740,5740,5740,0
20240723,135100,187303140,5740,5740,5740,5740,0
20240723,135000,187303140,5740,5740,5740,5740,0
20240723,134900,187303140,5740,5740,5740,5740,0
20240723,134800,187303140,5740,5740,5740,5740,0
20240723,134700,187303140,5740,5740,5740,5740,0
20240723,134600,187303140,5740,5740,5740,5740,1
20240723,134500,187297400,5740,5740,5740,5740,1
20240723,134400,187291660,5730,5730,5730,5730,0
20240723,134300,187291660,5730,5730,5730,5730,0
20240723,134200,187291660,5730,5730,5730,5730,0
20240723,134100,187291660,5730,5730,5730,5730,0
20240723,134000,187291660,5730,5730,5730,5730,0
20240723,133900,187291660,5730,5730,5730,5730,0
20240723,133800,187291660,5730,5730,5730,5730,0
20240723,133700,187291660,5730,5730,5730,5730,0
20240723,133600,187291660,5730,5730,5730,5730,0
20240723,133500,187291660,5730,5730,5730,5730,0
20240723,133400,187291660,5730,5730,5730,5730,0
20240723,133300,187291660,5730,5730,5730,5730,0
20240723,133200,187291660,5730,5730,5730,5730,0
20240723,133100,187291660,5730,5730,5730,5730,29
20240723,133000,187125490,5740,5740,5740,5740,1
20240723,132900,187119750,5730,5730,5730,5730,0
20240723,132800,187119750,5730,5730,5730,5730,0
20240723,132700,187119750,5730,5730,5730,5730,0
20240723,132600,187119750,5730,5730,5730,5730,541
20240723,132500,184019820,5740,5740,5740,5740,0
20240723,132400,184019820,5740,5740,5740,5740,0
20240723,132300,184019820,5740,5740,5740,5740,0
20240723,132200,184019820,5740,5730,5740,5730,1280
20240723,132100,176676920,5730,5710,5730,5710,1252
20240723,132000,169508000,5730,5730,5730,5730,0
20240723,131900,169508000,5730,5730,5730,5730,0
20240723,131800,169508000,5730,5730,5730,5730,0
20240723,131700,169508000,5730,5730,5730,5730,0
20240723,131600,169508000,5730,5730,5730,5730,0
20240723,131500,169508000,5730,5730,5730,5730,0
20240723,131400,169508000,5730,5730,5730,5730,1
20240723,131300,169502270,5710,5710,5710,5710,0
20240723,131200,169502270,5710,5710,5710,5710,0
20240723,131100,169502270,5710,5710,5710,5710,1
20240723,131000,169496560,5730,5730,5730,5730,0
20240723,130900,169496560,5730,5730,5730,5730,0
20240723,130800,169496560,5730,5730,5730,5730,0
20240723,130700,169496560,5730,5730,5730,5730,0
20240723,130600,169496560,5730,5730,5730,5730,0
20240723,130500,169496560,5730,5730,5730,5730,0
20240723,130400,169496560,5730,5730,5730,5730,0
20240723,130300,169496560,5730,5730,5730,5730,0
20240723,130200,169496560,5730,5730,5730,5730,0
20240723,130100,169496560,5730,5730,5730,5730,98
20240723,130000,168935020,5730,5730,5730,5730,0
20240723,125900,168935020,5730,5730,5730,5730,0
20240723,125800,168935020,5730,5730,5730,5730,0
20240723,125700,168935020,5730,5730,5730,5730,0
20240723,125600,168935020,5730,5730,5730,5730,1
20240723,125500,168929290,5730,5730,5730,5730,0
20240723,125400,168929290,5730,5730,5730,5730,0
20240723,125300,168929290,5730,5730,5730,5730,0
20240723,125200,168929290,5730,5710,5730,5700,949
20240723,125100,163519860,5740,5740,5740,5740,0
20240723,125000,163519860,5740,5740,5740,5740,0
20240723,124900,163519860,5740,5740,5740,5740,0
20240723,124800,163519860,5740,5740,5740,5740,0
20240723,124700,163519860,5740,5720,5740,5720,100
20240723,124600,162946820,5720,5720,5720,5720,0
20240723,124500,162946820,5720,5720,5720,5720,13
20240723,124400,162872460,5720,5720,5720,5720,0
20240723,124300,162872460,5720,5720,5720,5720,0
20240723,124200,162872460,5720,5720,5720,5720,216
20240723,124100,161636940,5720,5720,5720,5720,1
20240723,124000,161631220,5720,5720,5720,5720,1
20240723,123900,161625500,5700,5700,5700,5700,0
20240723,123800,161625500,5700,5700,5700,5700,0
20240723,123700,161625500,5700,5700,5700,5700,0
20240723,123600,161625500,5700,5700,5700,5700,0
20240723,123500,161625500,5700,5700,5700,5700,0
20240723,123400,161625500,5700,5700,5700,5700,134
20240723,123300,160861700,5700,5700,5700,5700,0
20240723,123200,160861700,5700,5700,5700,5700,0
20240723,123100,160861700,5700,5700,5700,5700,0
20240723,123000,160861700,5700,5700,5700,5700,0
20240723,122900,160861700,5700,5700,5700,5700,0
20240723,122800,160861700,5700,5710,5710,5700,147
20240723,122700,160023760,5710,5710,5710,5710,0
20240723,122600,160023760,5710,5710,5710,5710,0
20240723,122500,160023760,5710,5710,5710,5710,0
20240723,122400,160023760,5710,5710,5710,5710,307
20240723,122300,158270790,5740,5740,5740,5740,1
20240723,122200,158265050,5710,5710,5710,5710,0
20240723,122100,158265050,5710,5710,5710,5710,0
20240723,122000,158265050,5710,5710,5710,5710,0
20240723,121900,158265050,5710,5710,5710,5710,0
20240723,121800,158265050,5710,5710,5710,5710,0
20240723,121700,158265050,5710,5710,5710,5710,0
20240723,121600,158265050,5710,5710,5710,5710,0
20240723,121500,158265050,5710,5710,5710,5710,0
20240723,121400,158265050,5710,5710,5710,5710,0
20240723,121300,158265050,5710,5710,5710,5710,0
20240723,121200,158265050,5710,5710,5710,5710,0
20240723,121100,158265050,5710,5710,5710,5710,50
20240723,121000,157979550,5710,5710,5710,5710,0
20240723,120900,157979550,5710,5710,5710,5710,430
20240723,120800,155524250,5710,5710,5710,5710,0
20240723,120700,155524250,5710,5760,5760,5710,781
20240723,120600,151062370,5740,5740,5740,5740,0
20240723,120500,151062370,5740,5740,5740,5740,0
20240723,120400,151062370,5740,5740,5740,5740,1
20240723,120300,151056630,5780,5780,5780,5780,0
20240723,120200,151056630,5780,5780,5780,5780,0
20240723,120100,151056630,5780,5780,5780,5780,0
20240723,120000,151056630,5780,5780,5780,5780,0
20240723,115900,151056630,5780,5780,5780,5780,2
20240723,115800,151045070,5790,5790,5790,5790,0
20240723,115700,151045070,5790,5790,5790,5790,0
20240723,115600,151045070,5790,5790,5790,5790,0
20240723,115500,151045070,5790,5770,5790,5770,520
20240723,115400,148041260,5770,5770,5770,5770,2
20240723,115300,148029720,5720,5720,5720,5720,0
20240723,115200,148029720,5720,5720,5720,5720,92
20240723,115100,147503480,5770,5770,5770,5770,2
20240723,115000,147491940,5770,5770,5770,5770,0
20240723,114900,147491940,5770,5770,5770,5770,0
20240723,114800,147491940,5770,5770,5770,5770,0
20240723,114700,147491940,5770,5770,5770,5770,0
20240723,114600,147491940,5770,5770,5770,5770,11
20240723,114500,147428470,5770,5770,5770,5770,1
20240723,114400,147422700,5770,5750,5770,5750,398
20240723,114300,145130720,5720,5720,5720,5720,0
20240723,114200,145130720,5720,5770,5770,5720,1104
20240723,114100,138805130,5800,5800,5800,5800,0
20240723,114000,138805130,5800,5800,5800,5800,0
20240723,113900,138805130,5800,5800,5800,5800,0
20240723,113800,138805130,5800,5800,5800,5800,0
20240723,113700,138805130,5800,5800,5800,5800,0
20240723,113600,138805130,5800,5800,5800,5800,0
20240723,113500,138805130,5800,5800,5800,5800,0
20240723,113400,138805130,5800,5800,5800,5800,21
20240723,113300,138683330,5790,5790,5790,5790,32
20240723,113200,138498050,5800,5800,5800,5800,239
20240723,113100,137111850,5800,5800,5800,5800,346
20240723,113000,135105050,5800,5840,5840,5780,1387
20240723,112900,127052650,5890,5770,5890,5770,3803
20240723,112800,104966010,5720,5730,5760,5720,340
20240723,112700,103011110,5700,5700,5700,5700,0
20240723,112600,103011110,5700,5700,5700,5700,0
20240723,112500,103011110,5700,5700,5700,5700,0
20240723,112400,103011110,5700,5700,5700,5700,0
20240723,112300,103011110,5700,5700,5700,5700,0
20240723,112200,103011110,5700,5700,5700,5700,0
20240723,112100,103011110,5700,5730,5730,5700,3
20240723,112000,102993950,5730,5720,5730,5720,335
20240723,111900,101074750,5720,5720,5720,5720,0
20240723,111800,101074750,5720,5720,5720,5720,0
20240723,111700,101074750,5720,5720,5720,5720,1
20240723,111600,101069030,5680,5690,5690,5680,133
20240723,111500,100312690,5680,5680,5680,5680,0
20240723,111400,100312690,5680,5680,5680,5680,0
20240723,111300,100312690,5680,5680,5680,5680,0
20240723,111200,100312690,5680,5680,5680,5680,0
20240723,111100,100312690,5680,5680,5680,5680,0
20240723,111000,100312690,5680,5680,5680,5680,0
20240723,110900,100312690,5680,5680,5680,5680,0
20240723,110800,100312690,5680,5680,5680,5680,0
20240723,110700,100312690,5680,5680,5680,5680,100
20240723,110600,99744690,5730,5730,5730,5730,0
20240723,110500,99744690,5730,5730,5730,5730,3
20240723,110400,99727500,5730,5730,5730,5730,0
20240723,110300,99727500,5730,5730,5730,5730,0
20240723,110200,99727500,5730,5730,5730,5730,0
20240723,110100,99727500,5730,5730,5730,5730,0
20240723,110000,99727500,5730,5730,5730,5730,0
20240723,105900,99727500,5730,5730,5730,5730,3
20240723,105800,99710310,5730,5730,5730,5730,0
20240723,105700,99710310,5730,5690,5730,5690,71
20240723,105600,99306280,5690,5690,5690,5690,0
20240723,105500,99306280,5690,5690,5690,5690,0
20240723,105400,99306280,5690,5710,5730,5690,1756
20240723,105300,89263790,5680,5680,5680,5680,0
20240723,105200,89263790,5680,5680,5680,5680,0
20240723,105100,89263790,5680,5680,5680,5680,0
20240723,105000,89263790,5680,5680,5680,5680,86
20240723,104900,88775310,5680,5680,5680,5680,0
20240723,104800,88775310,5680,5680,5680,5680,244
20240723,104700,87389390,5720,5720,5720,5720,0
20240723,104600,87389390,5720,5720,5720,5720,0
20240723,104500,87389390,5720,5720,5720,5720,0
20240723,104400,87389390,5720,5720,5720,5720,0
20240723,104300,87389390,5720,5720,5720,5720,0
20240723,104200,87389390,5720,5720,5720,5720,0
20240723,104100,87389390,5720,5720,5720,5720,15
20240723,104000,87303590,5680,5680,5680,5680,0
20240723,103900,87303590,5680,5680,5680,5680,0
20240723,103800,87303590,5680,5680,5680,5680,170
20240723,103700,86337990,5680,5680,5680,5680,400
20240723,103600,84065990,5720,5720,5720,5720,0
20240723,103500,84065990,5720,5720,5720,5720,0
20240723,103400,84065990,5720,5720,5720,5720,0
20240723,103300,84065990,5720,5720,5720,5720,0
20240723,103200,84065990,5720,5720,5720,5720,10
20240723,103100,84008790,5720,5720,5720,5720,0
20240723,103000,84008790,5720,5720,5720,5720,0
20240723,102900,84008790,5720,5720,5720,5720,0
20240723,102800,84008790,5720,5720,5720,5720,0
20240723,102700,84008790,5720,5710,5720,5710,30
20240723,102600,83837210,5670,5700,5700,5670,515
20240723,102500,80914660,5740,5740,5740,5740,25
20240723,102400,80771160,5700,5740,5740,5700,325
20240723,102300,78916660,5700,5700,5700,5700,0
20240723,102200,78916660,5700,5700,5700,5700,0
20240723,102100,78916660,5700,5700,5700,5700,0
20240723,102000,78916660,5700,5710,5710,5700,3800
20240723,101900,57255380,5700,5700,5700,5700,0
20240723,101800,57255380,5700,5740,5740,5700,600
20240723,101700,53832590,5720,5720,5720,5720,0
20240723,101600,53832590,5720,5720,5720,5720,0
20240723,101500,53832590,5720,5750,5750,5720,266
20240723,101400,52310590,5750,5750,5750,5750,0
20240723,101300,52310590,5750,5750,5750,5750,6
20240723,101200,52276090,5750,5750,5750,5740,108
20240723,101100,51655240,5750,5750,5750,5750,100
20240723,101000,51080240,5750,5750,5750,5750,0
20240723,100900,51080240,5750,5750,5760,5750,3
20240723,100800,51062980,5750,5740,5750,5740,30
20240723,100700,50890770,5700,5740,5740,5700,501
20240723,100600,48032060,5780,5780,5780,5780,0
20240723,100500,48032060,5780,5710,5780,5700,867
20240723,100400,43083080,5720,5780,5780,5720,1859
20240723,100300,32440340,5770,5770,5770,5770,0
20240723,100200,32440340,5770,5770,5770,5770,0
20240723,100100,32440340,5770,5760,5770,5760,1755
20240723,100000,22318190,5760,5760,5760,5760,2
20240723,095900,22306670,5760,5760,5760,5760,0
20240723,095800,22306670,5760,5760,5760,5760,4
20240723,095700,22283630,5760,5760,5760,5760,50
20240723,095600,21995630,5760,5760,5760,5760,0
20240723,095500,21995630,5760,5760,5760,5760,1
20240723,095400,21989870,5730,5730,5730,5730,0
20240723,095300,21989870,5730,5730,5730,5730,0
20240723,095200,21989870,5730,5730,5730,5730,0
20240723,095100,21989870,5730,5730,5730,5730,0
20240723,095000,21989870,5730,5730,5730,5730,0
20240723,094900,21989870,5730,5730,5730,5730,0
20240723,094800,21989870,5730,5730,5730,5730,0
20240723,094700,21989870,5730,5730,5730,5730,0
20240723,094600,21989870,5730,5730,5730,5730,0
20240723,094500,21989870,5730,5730,5730,5730,0
20240723,094400,21989870,5730,5730,5730,5730,0
20240723,094300,21989870,5730,5730,5730,5730,0
20240723,094200,21989870,5730,5730,5730,5730,0
20240723,094100,21989870,5730,5730,5730,5730,0
20240723,094000,21989870,5730,5730,5730,5730,0
20240723,093900,21989870,5730,5730,5730,5730,0
20240723,093800,21989870,5730,5730,5730,5730,20
20240723,093700,21875270,5730,5730,5730,5730,29
20240723,093600,21709100,5740,5730,5740,5730,41
20240723,093500,21474160,5730,5760,5760,5730,300
20240723,093400,19752160,5720,5720,5720,5720,0
20240723,093300,19752160,5720,5720,5720,5720,0
20240723,093200,19752160,5720,5720,5720,5720,30
20240723,093100,19580560,5720,5730,5730,5720,20
20240723,093000,19466140,5770,5770,5770,5770,0
20240723,092900,19466140,5770,5770,5770,5770,0
20240723,092800,19466140,5770,5770,5770,5770,0
20240723,092700,19466140,5770,5770,5770,5770,0
20240723,092600,19466140,5770,5770,5770,5770,0
20240723,092500,19466140,5770,5770,5770,5770,0
20240723,092400,19466140,5770,5770,5770,5770,0
20240723,092300,19466140,5770,5770,5770,5770,0
20240723,092200,19466140,5770,5770,5770,5770,0
20240723,092100,19466140,5770,5750,5770,5750,1130
20240723,092000,12967160,5750,5750,5750,5750,0
20240723,091900,12967160,5750,5750,5750,5750,0
20240723,091800,12967160,5750,5750,5750,5750,0
20240723,091700,12967160,5750,5750,5750,5750,0
20240723,091600,12967160,5750,5750,5750,5750,0
20240723,091500,12967160,5750,5750,5750,5750,114
20240723,091400,12311660,5750,5750,5750,5750,0
20240723,091300,12311660,5750,5750,5750,5750,0
20240723,091200,12311660,5750,5750,5750,5750,0
20240723,091100,12311660,5750,5750,5750,5750,0
20240723,091000,12311660,5750,5750,5750,5750,35
20240723,090900,12110410,5740,5740,5740,5740,0
20240723,090800,12110410,5740,5740,5740,5740,50
20240723,090700,11823410,5750,5750,5750,5750,0
20240723,090600,11823410,5750,5750,5750,5750,14
20240723,090500,11742910,5750,5740,5750,5740,1015
20240723,090400,5916660,5740,5740,5740,5740,0
20240723,090300,5916660,5740,5740,5740,5740,0
20240723,090200,5916660,5740,5740,5740,5740,20
20240723,090100,5801860,5740,5740,5740,5740,122
20240723,090000,5101580,5720,5700,5720,5700,895