KissMeData/010640/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184900,547019360,5080,5080,5080,5080,622
20230724,184800,547019360,5080,5080,5080,5080,0
20230724,184700,547019360,5080,5080,5080,5080,0
20230724,184600,547019360,5080,5080,5080,5080,0
20230724,184500,547019360,5080,5080,5080,5080,0
20230724,184400,547019360,5080,5080,5080,5080,0
20230724,184300,547019360,5080,5080,5080,5080,0
20230724,184200,547019360,5080,5080,5080,5080,0
20230724,184100,547019360,5080,5080,5080,5080,0
20230724,184000,547019360,5080,5080,5080,5080,0
20230724,183900,547019360,5080,5080,5080,5080,0
20230724,183800,547019360,5080,5080,5080,5080,0
20230724,183700,547019360,5080,5080,5080,5080,0
20230724,183600,547019360,5080,5080,5080,5080,0
20230724,183500,547019360,5080,5080,5080,5080,0
20230724,183400,547019360,5080,5080,5080,5080,0
20230724,183300,547019360,5080,5080,5080,5080,0
20230724,183200,547019360,5080,5080,5080,5080,0
20230724,183100,547019360,5080,5080,5080,5080,0
20230724,183000,547019360,5080,5080,5080,5080,0
20230724,182900,547019360,5080,5080,5080,5080,0
20230724,182800,547019360,5080,5080,5080,5080,0
20230724,182700,547019360,5080,5080,5080,5080,0
20230724,182600,547019360,5080,5080,5080,5080,0
20230724,182500,547019360,5080,5080,5080,5080,0
20230724,182400,547019360,5080,5080,5080,5080,0
20230724,182300,547019360,5080,5080,5080,5080,0
20230724,182200,547019360,5080,5080,5080,5080,0
20230724,182100,547019360,5080,5080,5080,5080,0
20230724,182000,547019360,5080,5080,5080,5080,0
20230724,181900,547019360,5080,5080,5080,5080,622
20230724,181800,547019360,5080,5080,5080,5080,0
20230724,181700,547019360,5080,5080,5080,5080,0
20230724,181600,547019360,5080,5080,5080,5080,0
20230724,181500,547019360,5080,5080,5080,5080,0
20230724,181400,547019360,5080,5080,5080,5080,0
20230724,181300,547019360,5080,5080,5080,5080,0
20230724,181200,547019360,5080,5080,5080,5080,0
20230724,181100,547019360,5080,5080,5080,5080,0
20230724,181000,547019360,5080,5080,5080,5080,0
20230724,180900,547019360,5080,5080,5080,5080,0
20230724,180800,547019360,5080,5080,5080,5080,0
20230724,180700,547019360,5080,5080,5080,5080,0
20230724,180600,547019360,5080,5080,5080,5080,0
20230724,180500,547019360,5080,5080,5080,5080,0
20230724,180400,547019360,5080,5080,5080,5080,0
20230724,180300,547019360,5080,5080,5080,5080,0
20230724,180200,547019360,5080,5080,5080,5080,0
20230724,180100,547019360,5080,5080,5080,5080,0
20230724,180000,547019360,5080,5080,5080,5080,0
20230724,175900,547019360,5080,5080,5080,5080,0
20230724,175800,547019360,5080,5080,5080,5080,0
20230724,175700,547019360,5080,5080,5080,5080,0
20230724,175600,547019360,5080,5080,5080,5080,0
20230724,175500,547019360,5080,5080,5080,5080,0
20230724,175400,547019360,5080,5080,5080,5080,0
20230724,175300,547019360,5080,5080,5080,5080,0
20230724,175200,547019360,5080,5080,5080,5080,0
20230724,175100,547019360,5080,5080,5080,5080,0
20230724,175000,547019360,5080,5080,5080,5080,0
20230724,174900,547019360,5080,5080,5080,5080,622
20230724,174800,547019360,5080,5080,5080,5080,0
20230724,174700,547019360,5080,5080,5080,5080,0
20230724,174600,547019360,5080,5080,5080,5080,0
20230724,174500,547019360,5080,5080,5080,5080,0
20230724,174400,547019360,5080,5080,5080,5080,0
20230724,174300,547019360,5080,5080,5080,5080,0
20230724,174200,547019360,5080,5080,5080,5080,0
20230724,174100,547019360,5080,5080,5080,5080,0
20230724,174000,547019360,5080,5080,5080,5080,0
20230724,173900,547019360,5080,5080,5080,5080,0
20230724,173800,547019360,5080,5080,5080,5080,0
20230724,173700,547019360,5080,5080,5080,5080,0
20230724,173600,547019360,5080,5080,5080,5080,0
20230724,173500,547019360,5080,5080,5080,5080,0
20230724,173400,547019360,5080,5080,5080,5080,0
20230724,173300,547019360,5080,5080,5080,5080,0
20230724,173200,547019360,5080,5080,5080,5080,0
20230724,173100,547019360,5080,5080,5080,5080,0
20230724,173000,547019360,5080,5080,5080,5080,0
20230724,172900,547019360,5080,5080,5080,5080,0
20230724,172800,547019360,5080,5080,5080,5080,0
20230724,172700,547019360,5080,5080,5080,5080,0
20230724,172600,547019360,5080,5080,5080,5080,0
20230724,172500,547019360,5080,5080,5080,5080,0
20230724,172400,547019360,5080,5080,5080,5080,0
20230724,172300,547019360,5080,5080,5080,5080,0
20230724,172200,547019360,5080,5080,5080,5080,0
20230724,172100,547019360,5080,5080,5080,5080,0
20230724,172000,547019360,5080,5080,5080,5080,0
20230724,171900,547019360,5080,5080,5080,5080,622
20230724,171800,547019360,5080,5080,5080,5080,0
20230724,171700,547019360,5080,5080,5080,5080,0
20230724,171600,547019360,5080,5080,5080,5080,0
20230724,171500,547019360,5080,5080,5080,5080,0
20230724,171400,547019360,5080,5080,5080,5080,0
20230724,171300,547019360,5080,5080,5080,5080,0
20230724,171200,547019360,5080,5080,5080,5080,0
20230724,171100,547019360,5080,5080,5080,5080,0
20230724,171000,547019360,5080,5080,5080,5080,0
20230724,170900,547019360,5080,5080,5080,5080,0
20230724,170800,547019360,5080,5080,5080,5080,0
20230724,170700,547019360,5080,5080,5080,5080,0
20230724,170600,547019360,5080,5080,5080,5080,0
20230724,170500,547019360,5080,5080,5080,5080,0
20230724,170400,547019360,5080,5080,5080,5080,0
20230724,170300,547019360,5080,5080,5080,5080,0
20230724,170200,547019360,5080,5080,5080,5080,0
20230724,170100,547019360,5080,5080,5080,5080,0
20230724,170000,547019360,5080,5080,5080,5080,0
20230724,165900,547019360,5080,5080,5080,5080,0
20230724,165800,547019360,5080,5080,5080,5080,0
20230724,165700,547019360,5080,5080,5080,5080,0
20230724,165600,547019360,5080,5080,5080,5080,0
20230724,165500,547019360,5080,5080,5080,5080,0
20230724,165400,547019360,5080,5080,5080,5080,0
20230724,165300,547019360,5080,5080,5080,5080,0
20230724,165200,547019360,5080,5080,5080,5080,0
20230724,165100,547019360,5080,5080,5080,5080,0
20230724,165000,547019360,5080,5080,5080,5080,0
20230724,164900,547019360,5080,5080,5080,5080,622
20230724,164800,547019360,5080,5080,5080,5080,0
20230724,164700,547019360,5080,5080,5080,5080,0
20230724,164600,547019360,5080,5080,5080,5080,0
20230724,164500,547019360,5080,5080,5080,5080,0
20230724,164400,547019360,5080,5080,5080,5080,0
20230724,164300,547019360,5080,5080,5080,5080,0
20230724,164200,547019360,5080,5080,5080,5080,0
20230724,164100,547019360,5080,5080,5080,5080,0
20230724,164000,547019360,5080,5080,5080,5080,0
20230724,163900,547019360,5080,5080,5080,5080,0
20230724,163800,547019360,5080,5080,5080,5080,0
20230724,163700,547019360,5080,5080,5080,5080,0
20230724,163600,547019360,5080,5080,5080,5080,0
20230724,163500,547019360,5080,5080,5080,5080,0
20230724,163400,547019360,5080,5080,5080,5080,0
20230724,163300,547019360,5080,5080,5080,5080,0
20230724,163200,547019360,5080,5080,5080,5080,0
20230724,163100,547019360,5080,5080,5080,5080,0
20230724,163000,547019360,5080,5080,5080,5080,0
20230724,162900,547019360,5080,5080,5080,5080,0
20230724,162800,547019360,5080,5080,5080,5080,0
20230724,162700,547019360,5080,5080,5080,5080,0
20230724,162600,547019360,5080,5080,5080,5080,0
20230724,162500,547019360,5080,5080,5080,5080,0
20230724,162400,547019360,5080,5080,5080,5080,0
20230724,162300,547019360,5080,5080,5080,5080,0
20230724,162200,547019360,5080,5080,5080,5080,0
20230724,162100,547019360,5080,5080,5080,5080,0
20230724,162000,547019360,5080,5080,5080,5080,0
20230724,161900,547019360,5080,5080,5080,5080,622
20230724,161800,547019360,5080,5080,5080,5080,0
20230724,161700,547019360,5080,5080,5080,5080,0
20230724,161600,547019360,5080,5080,5080,5080,0
20230724,161500,547019360,5080,5080,5080,5080,0
20230724,161400,547019360,5080,5080,5080,5080,0
20230724,161300,547019360,5080,5080,5080,5080,0
20230724,161200,547019360,5080,5080,5080,5080,0
20230724,161100,547019360,5080,5080,5080,5080,0
20230724,161000,547019360,5080,5080,5080,5080,0
20230724,160900,547019360,5080,5080,5080,5080,0
20230724,160800,547019360,5080,5080,5080,5080,0
20230724,160700,547019360,5080,5080,5080,5080,0
20230724,160600,547019360,5080,5080,5080,5080,0
20230724,160500,547019360,5080,5080,5080,5080,0
20230724,160400,547019360,5080,5080,5080,5080,0
20230724,160300,547019360,5080,5080,5080,5080,0
20230724,160200,547019360,5080,5080,5080,5080,0
20230724,160100,547019360,5080,5080,5080,5080,0
20230724,160000,547019360,5080,5080,5080,5080,0
20230724,155900,547019360,5080,5080,5080,5080,0
20230724,155800,547019360,5080,5080,5080,5080,0
20230724,155700,547019360,5080,5080,5080,5080,0
20230724,155600,547019360,5080,5080,5080,5080,0
20230724,155500,547019360,5080,5080,5080,5080,0
20230724,155400,547019360,5080,5080,5080,5080,0
20230724,155300,547019360,5080,5080,5080,5080,0
20230724,155200,547019360,5080,5080,5080,5080,0
20230724,155100,547019360,5080,5080,5080,5080,0
20230724,155000,547019360,5080,5080,5080,5080,0
20230724,154900,547019360,5080,5080,5080,5080,622
20230724,154800,547019360,5080,5080,5080,5080,0
20230724,154700,547019360,5080,5080,5080,5080,0
20230724,154600,547019360,5080,5080,5080,5080,0
20230724,154500,547019360,5080,5080,5080,5080,0
20230724,154400,547019360,5080,5080,5080,5080,0
20230724,154300,547019360,5080,5080,5080,5080,0
20230724,154200,547019360,5080,5080,5080,5080,0
20230724,154100,547019360,5080,5080,5080,5080,0
20230724,154000,547019360,5080,5080,5080,5080,0
20230724,153900,547019360,5080,5080,5080,5080,0
20230724,153800,547019360,5080,5080,5080,5080,0
20230724,153700,547019360,5080,5080,5080,5080,0
20230724,153600,547019360,5080,5080,5080,5080,0
20230724,153500,547019360,5080,5080,5080,5080,0
20230724,153400,547019360,5080,5080,5080,5080,0
20230724,153300,547019360,5080,5080,5080,5080,0
20230724,153200,547019360,5080,5080,5080,5080,0
20230724,153100,547019360,5080,5080,5080,5080,0
20230724,153000,547019360,5080,5080,5080,5080,622
20230724,152900,543859600,5050,5050,5050,5050,0
20230724,152800,543859600,5050,5050,5050,5050,0
20230724,152700,543859600,5050,5050,5050,5050,0
20230724,152600,543859600,5050,5050,5050,5050,0
20230724,152500,543859600,5050,5050,5050,5050,0
20230724,152400,543859600,5050,5050,5050,5050,0
20230724,152300,543859600,5050,5050,5050,5050,0
20230724,152200,543859600,5050,5050,5050,5050,0
20230724,152100,543859600,5050,5050,5050,5050,0
20230724,152000,543859600,5050,5050,5050,5050,0
20230724,151900,543859600,5050,5050,5050,5050,0
20230724,151800,543859600,5050,5050,5050,5050,15
20230724,151700,543783850,5050,5050,5050,5050,49
20230724,151600,543536400,5050,5050,5050,5050,100
20230724,151500,543031400,5050,5050,5050,5050,65
20230724,151400,542703150,5060,5060,5060,5060,18
20230724,151300,542612070,5060,5060,5060,5060,1
20230724,151200,542607010,5060,5050,5060,5040,228
20230724,151100,541455610,5050,5050,5050,5050,18
20230724,151000,541364710,5050,5030,5060,5030,350
20230724,150900,539594220,5030,5030,5070,5010,5174
20230724,150800,513599660,5030,5050,5050,5030,401
20230724,150700,511580140,5050,5040,5050,5040,64
20230724,150600,511257460,5040,5040,5040,5040,2369
20230724,150500,499317700,5050,5050,5050,5050,366
20230724,150400,497469400,5070,5070,5070,5070,8
20230724,150300,497428840,5070,5050,5070,5050,41
20230724,150200,497220990,5070,5060,5070,5060,58
20230724,150100,496927440,5060,5060,5060,5060,20
20230724,150000,496826240,5050,5050,5050,5050,3
20230724,145900,496811090,5050,5050,5050,5050,197
20230724,145800,495816240,5050,5050,5050,5050,40
20230724,145700,495614240,5050,5050,5050,5050,0
20230724,145600,495614240,5050,5050,5050,5050,0
20230724,145500,495614240,5050,5050,5050,5050,0
20230724,145400,495614240,5050,5050,5050,5050,0
20230724,145300,495614240,5050,5050,5050,5050,0
20230724,145200,495614240,5050,5050,5050,5050,5
20230724,145100,495588990,5050,5050,5050,5050,80
20230724,145000,495184990,5050,5050,5050,5050,141
20230724,144900,494472940,5050,5050,5050,5050,38
20230724,144800,494281040,5050,5050,5050,5050,441
20230724,144700,492053990,5050,5050,5050,5050,37
20230724,144600,491867140,5050,5050,5050,5050,0
20230724,144500,491867140,5050,5050,5050,5050,55
20230724,144400,491589390,5060,5060,5060,5060,0
20230724,144300,491589390,5060,5060,5060,5060,0
20230724,144200,491589390,5060,5060,5060,5060,0
20230724,144100,491589390,5060,5060,5060,5060,8
20230724,144000,491548910,5060,5060,5060,5060,0
20230724,143900,491548910,5060,5060,5060,5060,116
20230724,143800,490961950,5060,5060,5060,5060,4
20230724,143700,490941710,5060,5060,5060,5060,9
20230724,143600,490896170,5060,5060,5060,5060,0
20230724,143500,490896170,5060,5060,5060,5060,0
20230724,143400,490896170,5060,5060,5060,5060,20
20230724,143300,490794970,5050,5050,5050,5050,1
20230724,143200,490789920,5050,5050,5050,5050,24
20230724,143100,490668720,5050,5050,5050,5050,96
20230724,143000,490183920,5050,5050,5050,5040,2248
20230724,142900,478840210,5060,5060,5060,5060,10
20230724,142800,478789610,5060,5060,5060,5060,240
20230724,142700,477575210,5060,5060,5060,5060,0
20230724,142600,477575210,5060,5060,5060,5060,1102
20230724,142500,471999090,5060,5060,5060,5060,0
20230724,142400,471999090,5060,5060,5060,5060,0
20230724,142300,471999090,5060,5060,5060,5060,2
20230724,142200,471988970,5060,5070,5070,5060,18
20230724,142100,471897720,5060,5060,5060,5060,0
20230724,142000,471897720,5060,5060,5060,5060,24
20230724,141900,471776280,5060,5060,5060,5060,0
20230724,141800,471776280,5060,5060,5060,5060,0
20230724,141700,471776280,5060,5060,5060,5060,55
20230724,141600,471497980,5060,5060,5060,5060,0
20230724,141500,471497980,5060,5060,5060,5060,10
20230724,141400,471447380,5060,5060,5060,5060,46
20230724,141300,471214620,5050,5050,5050,5050,0
20230724,141200,471214620,5050,5050,5050,5050,0
20230724,141100,471214620,5050,5070,5070,5050,2007
20230724,141000,461078860,5060,5060,5070,5060,144
20230724,140900,460349950,5070,5070,5070,5070,0
20230724,140800,460349950,5070,5070,5070,5070,16
20230724,140700,460268830,5070,5070,5070,5070,1
20230724,140600,460263760,5070,5060,5070,5050,507
20230724,140500,457695260,5060,5060,5060,5060,0
20230724,140400,457695260,5060,5060,5060,5060,216
20230724,140300,456602300,5060,5060,5060,5060,0
20230724,140200,456602300,5060,5060,5060,5060,0
20230724,140100,456602300,5060,5060,5060,5060,18
20230724,140000,456511220,5060,5060,5060,5060,0
20230724,135900,456511220,5060,5060,5060,5060,0
20230724,135800,456511220,5060,5060,5060,5060,0
20230724,135700,456511220,5060,5060,5060,5060,170
20230724,135600,455651020,5070,5070,5070,5070,0
20230724,135500,455651020,5070,5070,5070,5070,0
20230724,135400,455651020,5070,5070,5070,5070,5
20230724,135300,455625670,5080,5080,5080,5080,0
20230724,135200,455625670,5080,5080,5080,5080,0
20230724,135100,455625670,5080,5080,5080,5080,0
20230724,135000,455625670,5080,5080,5080,5080,0
20230724,134900,455625670,5080,5080,5080,5080,0
20230724,134800,455625670,5080,5080,5080,5080,0
20230724,134700,455625670,5080,5080,5080,5080,0
20230724,134600,455625670,5080,5080,5080,5080,0
20230724,134500,455625670,5080,5080,5080,5080,19
20230724,134400,455529150,5050,5080,5080,5050,1480
20230724,134300,448033140,5080,5080,5080,5080,0
20230724,134200,448033140,5080,5080,5080,5080,0
20230724,134100,448033140,5080,5080,5080,5080,0
20230724,134000,448033140,5080,5080,5080,5080,556
20230724,133900,445208660,5110,5110,5110,5110,10
20230724,133800,445157560,5110,5110,5110,5110,0
20230724,133700,445157560,5110,5110,5110,5110,0
20230724,133600,445157560,5110,5110,5110,5110,0
20230724,133500,445157560,5110,5110,5110,5110,0
20230724,133400,445157560,5110,5110,5110,5110,0
20230724,133300,445157560,5110,5110,5110,5110,0
20230724,133200,445157560,5110,5110,5110,5110,0
20230724,133100,445157560,5110,5110,5110,5110,50
20230724,133000,444902060,5110,5110,5110,5110,128
20230724,132900,444247980,5100,5100,5100,5100,0
20230724,132800,444247980,5100,5100,5100,5100,0
20230724,132700,444247980,5100,5100,5100,5100,0
20230724,132600,444247980,5100,5100,5100,5100,0
20230724,132500,444247980,5100,5090,5100,5090,1070
20230724,132400,438792290,5090,5090,5090,5090,0
20230724,132300,438792290,5090,5090,5090,5090,0
20230724,132200,438792290,5090,5090,5090,5090,10
20230724,132100,438741390,5090,5090,5090,5090,122
20230724,132000,438120410,5090,5080,5090,5080,68
20230724,131900,437774760,5080,5080,5080,5080,15
20230724,131800,437698560,5070,5070,5070,5070,0
20230724,131700,437698560,5070,5070,5070,5070,0
20230724,131600,437698560,5070,5070,5070,5070,0
20230724,131500,437698560,5070,5070,5070,5070,925
20230724,131400,433008810,5070,5050,5070,5050,1883
20230724,131300,423489240,5050,5050,5050,5040,2563
20230724,131200,410570250,5040,5040,5040,5040,0
20230724,131100,410570250,5040,5040,5040,5040,1250
20230724,131000,404270250,5060,5060,5060,5060,0
20230724,130900,404270250,5060,5060,5060,5060,0
20230724,130800,404270250,5060,5060,5060,5060,2
20230724,130700,404260130,5060,5060,5060,5060,49
20230724,130600,404012190,5060,5060,5060,5060,341
20230724,130500,402286730,5070,5070,5070,5070,4
20230724,130400,402266450,5070,5070,5070,5040,151
20230724,130300,401505140,5040,5040,5040,5040,0
20230724,130200,401505140,5040,5040,5040,5040,105
20230724,130100,400975940,5040,5050,5050,5040,100
20230724,130000,400471530,5050,5080,5080,5050,131
20230724,125900,399809950,5080,5080,5080,5080,5
20230724,125800,399784550,5080,5080,5080,5080,50
20230724,125700,399530550,5080,5080,5080,5080,0
20230724,125600,399530550,5080,5050,5080,5050,1637
20230724,125500,391259740,5050,5050,5050,5050,62
20230724,125400,390946640,5050,5050,5050,5050,66
20230724,125300,390613340,5050,5050,5050,5050,25
20230724,125200,390487090,5100,5100,5100,5100,0
20230724,125100,390487090,5100,5060,5100,5060,515
20230724,125000,387880590,5100,5100,5100,5060,1037
20230724,124900,382631890,5100,5100,5100,5060,1045
20230724,124800,377342390,5100,5100,5100,5100,24
20230724,124700,377219990,5050,5050,5050,5050,0
20230724,124600,377219990,5050,5060,5060,5050,700
20230724,124500,373683990,5110,5110,5110,5110,0
20230724,124400,373683990,5110,5110,5110,5110,0
20230724,124300,373683990,5110,5110,5110,5110,0
20230724,124200,373683990,5110,5050,5110,5050,494
20230724,124100,371177650,5110,5060,5110,5050,582
20230724,124000,368230130,5050,5110,5120,5050,1400
20230724,123900,361147520,5110,5100,5110,5100,403
20230724,123800,359089870,5100,5060,5100,5050,2016
20230724,123700,348906910,5120,5070,5120,5070,2554
20230724,123600,335954380,5070,5080,5080,5070,494
20230724,123500,333449750,5140,5140,5140,5140,0
20230724,123400,333449750,5140,5080,5140,5050,3321
20230724,123300,316639080,5140,5080,5140,5080,133
20230724,123200,315961220,5140,5140,5140,5140,1
20230724,123100,315956080,5080,5080,5080,5080,0
20230724,123000,315956080,5080,5120,5120,5080,100
20230724,122900,315447960,5140,5140,5140,5140,0
20230724,122800,315447960,5140,5140,5140,5140,0
20230724,122700,315447960,5140,5140,5140,5140,0
20230724,122600,315447960,5140,5120,5140,5080,101
20230724,122500,314933980,5120,5120,5120,5120,0
20230724,122400,314933980,5120,5120,5120,5120,0
20230724,122300,314933980,5120,5120,5120,5120,0
20230724,122200,314933980,5120,5120,5120,5120,0
20230724,122100,314933980,5120,5120,5120,5120,0
20230724,122000,314933980,5120,5120,5120,5120,0
20230724,121900,314933980,5120,5120,5120,5120,1
20230724,121800,314928860,5130,5130,5130,5130,0
20230724,121700,314928860,5130,5130,5130,5130,0
20230724,121600,314928860,5130,5130,5130,5130,0
20230724,121500,314928860,5130,5130,5130,5130,0
20230724,121400,314928860,5130,5130,5130,5130,0
20230724,121300,314928860,5130,5130,5130,5130,15
20230724,121200,314851910,5150,5150,5150,5150,0
20230724,121100,314851910,5150,5150,5150,5150,0
20230724,121000,314851910,5150,5150,5150,5150,0
20230724,120900,314851910,5150,5150,5150,5150,0
20230724,120800,314851910,5150,5150,5150,5150,0
20230724,120700,314851910,5150,5150,5150,5150,10
20230724,120600,314800410,5150,5150,5150,5150,0
20230724,120500,314800410,5150,5150,5150,5150,0
20230724,120400,314800410,5150,5150,5150,5150,0
20230724,120300,314800410,5150,5150,5150,5150,0
20230724,120200,314800410,5150,5140,5150,5140,15
20230724,120100,314723240,5150,5150,5150,5150,0
20230724,120000,314723240,5150,5150,5150,5150,0
20230724,115900,314723240,5150,5150,5150,5150,0
20230724,115800,314723240,5150,5130,5150,5130,100
20230724,115700,314208690,5120,5120,5120,5120,172
20230724,115600,313328050,5120,5080,5120,5080,640
20230724,115500,310070850,5080,5080,5080,5080,5
20230724,115400,310045450,5080,5090,5090,5080,422
20230724,115300,307900710,5080,5080,5080,5080,0
20230724,115200,307900710,5080,5080,5080,5080,0
20230724,115100,307900710,5080,5080,5080,5080,65
20230724,115000,307570510,5120,5120,5120,5120,35
20230724,114900,307391310,5120,5120,5120,5120,0
20230724,114800,307391310,5120,5120,5120,5120,0
20230724,114700,307391310,5120,5120,5120,5120,0
20230724,114600,307391310,5120,5090,5120,5080,891
20230724,114500,302859430,5100,5100,5100,5100,80
20230724,114400,302451430,5140,5140,5140,5140,2
20230724,114300,302441150,5140,5140,5140,5140,8
20230724,114200,302400030,5140,5140,5140,5140,200
20230724,114100,301372030,5140,5110,5140,5100,1204
20230724,114000,295225730,5120,5120,5120,5120,148
20230724,113900,294467970,5160,5160,5160,5160,0
20230724,113800,294467970,5160,5160,5160,5160,2
20230724,113700,294457650,5160,5130,5160,5130,155
20230724,113600,293662470,5160,5160,5160,5160,0
20230724,113500,293662470,5160,5160,5160,5160,0
20230724,113400,293662470,5160,5160,5160,5160,0
20230724,113300,293662470,5160,5160,5160,5160,0
20230724,113200,293662470,5160,5160,5160,5160,10
20230724,113100,293610870,5160,5160,5160,5160,1
20230724,113000,293605710,5150,5150,5150,5150,100
20230724,112900,293090710,5180,5180,5180,5180,0
20230724,112800,293090710,5180,5180,5180,5180,0
20230724,112700,293090710,5180,5180,5180,5180,0
20230724,112600,293090710,5180,5180,5180,5180,0
20230724,112500,293090710,5180,5150,5180,5150,101
20230724,112400,292570530,5180,5180,5180,5180,0
20230724,112300,292570530,5180,5180,5180,5180,0
20230724,112200,292570530,5180,5180,5180,5180,0
20230724,112100,292570530,5180,5180,5180,5180,0
20230724,112000,292570530,5180,5180,5180,5180,0
20230724,111900,292570530,5180,5180,5180,5180,0
20230724,111800,292570530,5180,5180,5180,5180,0
20230724,111700,292570530,5180,5180,5180,5180,0
20230724,111600,292570530,5180,5180,5180,5180,0
20230724,111500,292570530,5180,5180,5180,5180,0
20230724,111400,292570530,5180,5180,5180,5180,0
20230724,111300,292570530,5180,5180,5180,5180,0
20230724,111200,292570530,5180,5180,5180,5180,0
20230724,111100,292570530,5180,5180,5180,5180,0
20230724,111000,292570530,5180,5180,5180,5180,0
20230724,110900,292570530,5180,5180,5180,5180,0
20230724,110800,292570530,5180,5180,5180,5180,0
20230724,110700,292570530,5180,5180,5180,5180,0
20230724,110600,292570530,5180,5180,5180,5180,0
20230724,110500,292570530,5180,5180,5180,5180,1
20230724,110400,292565350,5150,5150,5150,5150,18
20230724,110300,292472650,5150,5150,5150,5150,11
20230724,110200,292416000,5160,5160,5160,5160,0
20230724,110100,292416000,5160,5160,5160,5160,0
20230724,110000,292416000,5160,5150,5160,5150,2
20230724,105900,292405690,5180,5180,5180,5180,0
20230724,105800,292405690,5180,5180,5180,5180,0
20230724,105700,292405690,5180,5170,5180,5170,176
20230724,105600,291494660,5160,5160,5160,5160,0
20230724,105500,291494660,5160,5160,5160,5160,0
20230724,105400,291494660,5160,5160,5160,5160,0
20230724,105300,291494660,5160,5160,5160,5160,190
20230724,105200,290514260,5160,5160,5160,5160,0
20230724,105100,290514260,5160,5160,5160,5160,0
20230724,105000,290514260,5160,5160,5160,5160,0
20230724,104900,290514260,5160,5160,5160,5160,0
20230724,104800,290514260,5160,5140,5160,5110,124
20230724,104700,289880090,5170,5170,5170,5170,0
20230724,104600,289880090,5170,5170,5170,5170,9
20230724,104500,289833560,5170,5170,5170,5170,2
20230724,104400,289823220,5160,5160,5160,5160,0
20230724,104300,289823220,5160,5160,5170,5160,24
20230724,104200,289699360,5170,5170,5170,5170,0
20230724,104100,289699360,5170,5170,5170,5170,9
20230724,104000,289652830,5170,5170,5170,5120,181
20230724,103900,288725890,5170,5160,5170,5160,98
20230724,103800,288220170,5170,5160,5170,5160,8
20230724,103700,288178870,5170,5170,5170,5170,0
20230724,103600,288178870,5170,5170,5170,5170,0
20230724,103500,288178870,5170,5170,5170,5170,1
20230724,103400,288173700,5160,5160,5160,5160,10
20230724,103300,288122100,5170,5170,5170,5170,0
20230724,103200,288122100,5170,5170,5170,5170,0
20230724,103100,288122100,5170,5150,5170,5140,5
20230724,103000,288096300,5180,5180,5180,5180,0
20230724,102900,288096300,5180,5180,5180,5180,0
20230724,102800,288096300,5180,5170,5180,5170,22
20230724,102700,287982550,5170,5140,5170,5120,301
20230724,102600,286439890,5170,5170,5170,5170,0
20230724,102500,286439890,5170,5170,5170,5170,60
20230724,102400,286129690,5170,5170,5190,5130,1705
20230724,102300,277362690,5190,5190,5190,5190,20
20230724,102200,277258890,5190,5170,5200,5150,284
20230724,102100,275795520,5200,5200,5200,5200,0
20230724,102000,275795520,5200,5200,5200,5200,1
20230724,101900,275790320,5200,5200,5200,5200,0
20230724,101800,275790320,5200,5200,5200,5200,5
20230724,101700,275764320,5200,5200,5200,5200,2
20230724,101600,275753920,5170,5170,5170,5170,225
20230724,101500,274590670,5200,5200,5200,5200,0
20230724,101400,274590670,5200,5200,5200,5200,0
20230724,101300,274590670,5200,5200,5200,5200,0
20230724,101200,274590670,5200,5200,5200,5200,0
20230724,101100,274590670,5200,5200,5200,5200,0
20230724,101000,274590670,5200,5200,5200,5200,0
20230724,100900,274590670,5200,5200,5200,5200,0
20230724,100800,274590670,5200,5200,5200,5200,6
20230724,100700,274559470,5200,5200,5200,5130,142
20230724,100600,273829240,5200,5200,5200,5200,63
20230724,100500,273501640,5200,5150,5200,5150,417
20230724,100400,271351260,5200,5200,5200,5200,0
20230724,100300,271351260,5200,5200,5200,5200,0
20230724,100200,271351260,5200,5200,5200,5200,0
20230724,100100,271351260,5200,5200,5200,5200,0
20230724,100000,271351260,5200,5200,5200,5200,0
20230724,095900,271351260,5200,5190,5200,5130,638
20230724,095800,268070920,5190,5190,5190,5190,2
20230724,095700,268060540,5150,5170,5190,5140,1203
20230724,095600,261863160,5190,5160,5190,5160,3326
20230724,095500,244668070,5160,5160,5160,5160,0
20230724,095400,244668070,5160,5160,5160,5160,0
20230724,095300,244668070,5160,5160,5160,5160,3
20230724,095200,244652590,5150,5160,5160,5150,230
20230724,095100,243467690,5150,5160,5160,5150,108
20230724,095000,242911400,5160,5150,5160,5150,40
20230724,094900,242705200,5160,5160,5160,5160,320
20230724,094800,241054000,5160,5160,5160,5160,27
20230724,094700,240914680,5160,5160,5160,5160,200
20230724,094600,239882680,5160,5160,5160,5160,28
20230724,094500,239738200,5160,5160,5160,5120,230
20230724,094400,238557370,5160,5150,5160,5150,166
20230724,094300,237702070,5150,5150,5160,5150,817
20230724,094200,233494420,5150,5150,5150,5150,11
20230724,094100,233437770,5150,5150,5150,5150,12
20230724,094000,233375970,5150,5150,5150,5150,14
20230724,093900,233303870,5150,5150,5150,5150,64
20230724,093800,232974270,5160,5150,5160,5150,11
20230724,093700,232917570,5150,5150,5150,5150,305
20230724,093600,231346820,5150,5150,5150,5150,65
20230724,093500,231012070,5120,5150,5150,5120,64
20230724,093400,230682500,5150,5140,5150,5130,26
20230724,093300,230548940,5140,5140,5140,5140,20
20230724,093200,230446140,5150,5150,5150,5150,0
20230724,093100,230446140,5150,5150,5150,5150,8
20230724,093000,230404940,5120,5170,5170,5120,356
20230724,092900,228579180,5170,5140,5170,5140,82
20230724,092800,228157640,5140,5140,5140,5140,19
20230724,092700,228059980,5140,5140,5140,5140,7
20230724,092600,228024000,5130,5140,5140,5080,174
20230724,092500,227132610,5140,5100,5140,5080,2373
20230724,092400,215026760,5090,5090,5090,5080,1154
20230724,092300,209153300,5090,5060,5090,5060,5905
20230724,092200,179220590,5060,5050,5070,5040,4957
20230724,092100,154181440,5040,5100,5100,5040,10638
20230724,092000,100397230,5080,5080,5080,5080,0
20230724,091900,100397230,5080,5080,5080,5080,1
20230724,091800,100392150,5090,5120,5120,5090,1129
20230724,091700,94644270,5120,5120,5120,5090,63
20230724,091600,94323450,5090,5100,5140,5080,4980
20230724,091500,68962910,5100,5130,5140,5100,3517
20230724,091400,50988870,5140,5140,5140,5140,277
20230724,091300,49565090,5150,5150,5150,5150,1051
20230724,091200,44152440,5150,5150,5150,5150,0
20230724,091100,44152440,5150,5150,5150,5150,866
20230724,091000,39692540,5190,5190,5190,5190,200
20230724,090900,38654540,5190,5190,5190,5190,21
20230724,090800,38545550,5200,5160,5200,5150,81
20230724,090700,38127530,5200,5150,5200,5150,103
20230724,090600,37592080,5200,5200,5200,5200,641
20230724,090500,34258880,5200,5150,5200,5150,277
20230724,090400,32832130,5170,5170,5170,5170,871
20230724,090300,28329060,5180,5180,5180,5180,1040
20230724,090200,22941860,5200,5190,5200,5160,797
20230724,090100,18820470,5190,5170,5190,5160,574
20230724,090000,15848450,5170,5150,5170,5150,3077