KissMeData/026040/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190100,115831350,2340,2340,2340,2340,780
20230724,190000,115831350,2340,2340,2340,2340,0
20230724,185900,115831350,2340,2340,2340,2340,0
20230724,185800,115831350,2340,2340,2340,2340,0
20230724,185700,115831350,2340,2340,2340,2340,0
20230724,185600,115831350,2340,2340,2340,2340,0
20230724,185500,115831350,2340,2340,2340,2340,0
20230724,185400,115831350,2340,2340,2340,2340,0
20230724,185300,115831350,2340,2340,2340,2340,0
20230724,185200,115831350,2340,2340,2340,2340,0
20230724,185100,115831350,2340,2340,2340,2340,0
20230724,185000,115831350,2340,2340,2340,2340,0
20230724,184900,115831350,2340,2340,2340,2340,0
20230724,184800,115831350,2340,2340,2340,2340,0
20230724,184700,115831350,2340,2340,2340,2340,0
20230724,184600,115831350,2340,2340,2340,2340,0
20230724,184500,115831350,2340,2340,2340,2340,0
20230724,184400,115831350,2340,2340,2340,2340,0
20230724,184300,115831350,2340,2340,2340,2340,0
20230724,184200,115831350,2340,2340,2340,2340,0
20230724,184100,115831350,2340,2340,2340,2340,0
20230724,184000,115831350,2340,2340,2340,2340,0
20230724,183900,115831350,2340,2340,2340,2340,0
20230724,183800,115831350,2340,2340,2340,2340,0
20230724,183700,115831350,2340,2340,2340,2340,0
20230724,183600,115831350,2340,2340,2340,2340,0
20230724,183500,115831350,2340,2340,2340,2340,0
20230724,183400,115831350,2340,2340,2340,2340,0
20230724,183300,115831350,2340,2340,2340,2340,0
20230724,183200,115831350,2340,2340,2340,2340,0
20230724,183100,115831350,2340,2340,2340,2340,780
20230724,183000,115831350,2340,2340,2340,2340,0
20230724,182900,115831350,2340,2340,2340,2340,0
20230724,182800,115831350,2340,2340,2340,2340,0
20230724,182700,115831350,2340,2340,2340,2340,0
20230724,182600,115831350,2340,2340,2340,2340,0
20230724,182500,115831350,2340,2340,2340,2340,0
20230724,182400,115831350,2340,2340,2340,2340,0
20230724,182300,115831350,2340,2340,2340,2340,0
20230724,182200,115831350,2340,2340,2340,2340,0
20230724,182100,115831350,2340,2340,2340,2340,0
20230724,182000,115831350,2340,2340,2340,2340,0
20230724,181900,115831350,2340,2340,2340,2340,0
20230724,181800,115831350,2340,2340,2340,2340,0
20230724,181700,115831350,2340,2340,2340,2340,0
20230724,181600,115831350,2340,2340,2340,2340,0
20230724,181500,115831350,2340,2340,2340,2340,0
20230724,181400,115831350,2340,2340,2340,2340,0
20230724,181300,115831350,2340,2340,2340,2340,0
20230724,181200,115831350,2340,2340,2340,2340,0
20230724,181100,115831350,2340,2340,2340,2340,0
20230724,181000,115831350,2340,2340,2340,2340,0
20230724,180900,115831350,2340,2340,2340,2340,0
20230724,180800,115831350,2340,2340,2340,2340,0
20230724,180700,115831350,2340,2340,2340,2340,0
20230724,180600,115831350,2340,2340,2340,2340,0
20230724,180500,115831350,2340,2340,2340,2340,0
20230724,180400,115831350,2340,2340,2340,2340,0
20230724,180300,115831350,2340,2340,2340,2340,0
20230724,180200,115831350,2340,2340,2340,2340,0
20230724,180100,115831350,2340,2340,2340,2340,780
20230724,180000,115831350,2340,2340,2340,2340,0
20230724,175900,115831350,2340,2340,2340,2340,0
20230724,175800,115831350,2340,2340,2340,2340,0
20230724,175700,115831350,2340,2340,2340,2340,0
20230724,175600,115831350,2340,2340,2340,2340,0
20230724,175500,115831350,2340,2340,2340,2340,0
20230724,175400,115831350,2340,2340,2340,2340,0
20230724,175300,115831350,2340,2340,2340,2340,0
20230724,175200,115831350,2340,2340,2340,2340,0
20230724,175100,115831350,2340,2340,2340,2340,0
20230724,175000,115831350,2340,2340,2340,2340,0
20230724,174900,115831350,2340,2340,2340,2340,0
20230724,174800,115831350,2340,2340,2340,2340,0
20230724,174700,115831350,2340,2340,2340,2340,0
20230724,174600,115831350,2340,2340,2340,2340,0
20230724,174500,115831350,2340,2340,2340,2340,0
20230724,174400,115831350,2340,2340,2340,2340,0
20230724,174300,115831350,2340,2340,2340,2340,0
20230724,174200,115831350,2340,2340,2340,2340,0
20230724,174100,115831350,2340,2340,2340,2340,0
20230724,174000,115831350,2340,2340,2340,2340,0
20230724,173900,115831350,2340,2340,2340,2340,0
20230724,173800,115831350,2340,2340,2340,2340,0
20230724,173700,115831350,2340,2340,2340,2340,0
20230724,173600,115831350,2340,2340,2340,2340,0
20230724,173500,115831350,2340,2340,2340,2340,0
20230724,173400,115831350,2340,2340,2340,2340,0
20230724,173300,115831350,2340,2340,2340,2340,0
20230724,173200,115831350,2340,2340,2340,2340,0
20230724,173100,115831350,2340,2340,2340,2340,780
20230724,173000,115831350,2340,2340,2340,2340,0
20230724,172900,115831350,2340,2340,2340,2340,0
20230724,172800,115831350,2340,2340,2340,2340,0
20230724,172700,115831350,2340,2340,2340,2340,0
20230724,172600,115831350,2340,2340,2340,2340,0
20230724,172500,115831350,2340,2340,2340,2340,0
20230724,172400,115831350,2340,2340,2340,2340,0
20230724,172300,115831350,2340,2340,2340,2340,0
20230724,172200,115831350,2340,2340,2340,2340,0
20230724,172100,115831350,2340,2340,2340,2340,0
20230724,172000,115831350,2340,2340,2340,2340,0
20230724,171900,115831350,2340,2340,2340,2340,0
20230724,171800,115831350,2340,2340,2340,2340,0
20230724,171700,115831350,2340,2340,2340,2340,0
20230724,171600,115831350,2340,2340,2340,2340,0
20230724,171500,115831350,2340,2340,2340,2340,0
20230724,171400,115831350,2340,2340,2340,2340,0
20230724,171300,115831350,2340,2340,2340,2340,0
20230724,171200,115831350,2340,2340,2340,2340,0
20230724,171100,115831350,2340,2340,2340,2340,0
20230724,171000,115831350,2340,2340,2340,2340,0
20230724,170900,115831350,2340,2340,2340,2340,0
20230724,170800,115831350,2340,2340,2340,2340,0
20230724,170700,115831350,2340,2340,2340,2340,0
20230724,170600,115831350,2340,2340,2340,2340,0
20230724,170500,115831350,2340,2340,2340,2340,0
20230724,170400,115831350,2340,2340,2340,2340,0
20230724,170300,115831350,2340,2340,2340,2340,0
20230724,170200,115831350,2340,2340,2340,2340,0
20230724,170100,115831350,2340,2340,2340,2340,780
20230724,170000,115831350,2340,2340,2340,2340,0
20230724,165900,115831350,2340,2340,2340,2340,0
20230724,165800,115831350,2340,2340,2340,2340,0
20230724,165700,115831350,2340,2340,2340,2340,0
20230724,165600,115831350,2340,2340,2340,2340,0
20230724,165500,115831350,2340,2340,2340,2340,0
20230724,165400,115831350,2340,2340,2340,2340,0
20230724,165300,115831350,2340,2340,2340,2340,0
20230724,165200,115831350,2340,2340,2340,2340,0
20230724,165100,115831350,2340,2340,2340,2340,0
20230724,165000,115831350,2340,2340,2340,2340,0
20230724,164900,115831350,2340,2340,2340,2340,0
20230724,164800,115831350,2340,2340,2340,2340,0
20230724,164700,115831350,2340,2340,2340,2340,0
20230724,164600,115831350,2340,2340,2340,2340,0
20230724,164500,115831350,2340,2340,2340,2340,0
20230724,164400,115831350,2340,2340,2340,2340,0
20230724,164300,115831350,2340,2340,2340,2340,0
20230724,164200,115831350,2340,2340,2340,2340,0
20230724,164100,115831350,2340,2340,2340,2340,0
20230724,164000,115831350,2340,2340,2340,2340,0
20230724,163900,115831350,2340,2340,2340,2340,0
20230724,163800,115831350,2340,2340,2340,2340,0
20230724,163700,115831350,2340,2340,2340,2340,0
20230724,163600,115831350,2340,2340,2340,2340,0
20230724,163500,115831350,2340,2340,2340,2340,0
20230724,163400,115831350,2340,2340,2340,2340,0
20230724,163300,115831350,2340,2340,2340,2340,0
20230724,163200,115831350,2340,2340,2340,2340,0
20230724,163100,115831350,2340,2340,2340,2340,780
20230724,163000,115831350,2340,2340,2340,2340,0
20230724,162900,115831350,2340,2340,2340,2340,0
20230724,162800,115831350,2340,2340,2340,2340,0
20230724,162700,115831350,2340,2340,2340,2340,0
20230724,162600,115831350,2340,2340,2340,2340,0
20230724,162500,115831350,2340,2340,2340,2340,0
20230724,162400,115831350,2340,2340,2340,2340,0
20230724,162300,115831350,2340,2340,2340,2340,0
20230724,162200,115831350,2340,2340,2340,2340,0
20230724,162100,115831350,2340,2340,2340,2340,0
20230724,162000,115831350,2340,2340,2340,2340,0
20230724,161900,115831350,2340,2340,2340,2340,0
20230724,161800,115831350,2340,2340,2340,2340,0
20230724,161700,115831350,2340,2340,2340,2340,0
20230724,161600,115831350,2340,2340,2340,2340,0
20230724,161500,115831350,2340,2340,2340,2340,0
20230724,161400,115831350,2340,2340,2340,2340,0
20230724,161300,115831350,2340,2340,2340,2340,0
20230724,161200,115831350,2340,2340,2340,2340,0
20230724,161100,115831350,2340,2340,2340,2340,0
20230724,161000,115831350,2340,2340,2340,2340,0
20230724,160900,115831350,2340,2340,2340,2340,0
20230724,160800,115831350,2340,2340,2340,2340,0
20230724,160700,115831350,2340,2340,2340,2340,0
20230724,160600,115831350,2340,2340,2340,2340,0
20230724,160500,115831350,2340,2340,2340,2340,0
20230724,160400,115831350,2340,2340,2340,2340,0
20230724,160300,115831350,2340,2340,2340,2340,0
20230724,160200,115831350,2340,2340,2340,2340,0
20230724,160100,115831350,2340,2340,2340,2340,780
20230724,160000,115831350,2340,2340,2340,2340,0
20230724,155900,115831350,2340,2340,2340,2340,0
20230724,155800,115831350,2340,2340,2340,2340,0
20230724,155700,115831350,2340,2340,2340,2340,0
20230724,155600,115831350,2340,2340,2340,2340,0
20230724,155500,115831350,2340,2340,2340,2340,0
20230724,155400,115831350,2340,2340,2340,2340,0
20230724,155300,115831350,2340,2340,2340,2340,0
20230724,155200,115831350,2340,2340,2340,2340,0
20230724,155100,115831350,2340,2340,2340,2340,0
20230724,155000,115831350,2340,2340,2340,2340,0
20230724,154900,115831350,2340,2340,2340,2340,0
20230724,154800,115831350,2340,2340,2340,2340,0
20230724,154700,115831350,2340,2340,2340,2340,0
20230724,154600,115831350,2340,2340,2340,2340,0
20230724,154500,115831350,2340,2340,2340,2340,0
20230724,154400,115831350,2340,2340,2340,2340,0
20230724,154300,115831350,2340,2340,2340,2340,0
20230724,154200,115831350,2340,2340,2340,2340,0
20230724,154100,115831350,2340,2340,2340,2340,0
20230724,154000,115831350,2340,2340,2340,2340,0
20230724,153900,115831350,2340,2340,2340,2340,0
20230724,153800,115831350,2340,2340,2340,2340,0
20230724,153700,115831350,2340,2340,2340,2340,0
20230724,153600,115831350,2340,2340,2340,2340,0
20230724,153500,115831350,2340,2340,2340,2340,0
20230724,153400,115831350,2340,2340,2340,2340,0
20230724,153300,115831350,2340,2340,2340,2340,0
20230724,153200,115831350,2340,2340,2340,2340,0
20230724,153100,115831350,2340,2340,2340,2340,780
20230724,153000,115831350,2340,2340,2340,2340,780
20230724,152900,114006150,2320,2320,2320,2320,0
20230724,152800,114006150,2320,2320,2320,2320,0
20230724,152700,114006150,2320,2320,2320,2320,0
20230724,152600,114006150,2320,2320,2320,2320,0
20230724,152500,114006150,2320,2320,2320,2320,0
20230724,152400,114006150,2320,2320,2320,2320,0
20230724,152300,114006150,2320,2320,2320,2320,0
20230724,152200,114006150,2320,2320,2320,2320,0
20230724,152100,114006150,2320,2320,2320,2320,0
20230724,152000,114006150,2320,2320,2320,2320,0
20230724,151900,114006150,2320,2320,2320,2320,0
20230724,151800,114006150,2320,2325,2325,2320,36
20230724,151700,113922600,2335,2325,2335,2325,7
20230724,151600,113906310,2320,2320,2320,2320,483
20230724,151500,112785750,2315,2315,2315,2315,1181
20230724,151400,110051735,2310,2310,2310,2310,0
20230724,151300,110051735,2310,2310,2310,2310,0
20230724,151200,110051735,2310,2310,2310,2310,301
20230724,151100,109356425,2305,2305,2305,2305,1286
20230724,151000,106392195,2305,2305,2305,2305,591
20230724,150900,105029940,2300,2300,2300,2300,576
20230724,150800,103705140,2290,2290,2290,2290,350
20230724,150700,102903640,2290,2285,2290,2285,407
20230724,150600,101972360,2285,2285,2285,2285,0
20230724,150500,101972360,2285,2285,2285,2285,500
20230724,150400,100829860,2285,2285,2285,2285,2000
20230724,150300,96259860,2285,2285,2285,2285,0
20230724,150200,96259860,2285,2285,2285,2285,0
20230724,150100,96259860,2285,2285,2285,2285,0
20230724,150000,96259860,2285,2285,2285,2285,0
20230724,145900,96259860,2285,2285,2285,2285,0
20230724,145800,96259860,2285,2285,2285,2285,59
20230724,145700,96125045,2290,2290,2290,2290,24
20230724,145600,96070085,2290,2290,2290,2290,80
20230724,145500,95886885,2295,2290,2295,2290,204
20230724,145400,95419705,2290,2290,2290,2290,100
20230724,145300,95190705,2290,2290,2290,2290,0
20230724,145200,95190705,2290,2290,2290,2290,0
20230724,145100,95190705,2290,2290,2290,2290,0
20230724,145000,95190705,2290,2290,2290,2290,0
20230724,144900,95190705,2290,2290,2290,2290,0
20230724,144800,95190705,2290,2290,2290,2290,3
20230724,144700,95183835,2300,2300,2300,2300,0
20230724,144600,95183835,2300,2300,2300,2300,4
20230724,144500,95174635,2290,2290,2290,2290,0
20230724,144400,95174635,2290,2290,2290,2290,0
20230724,144300,95174635,2290,2310,2310,2290,1416
20230724,144200,91929815,2315,2315,2315,2315,0
20230724,144100,91929815,2315,2315,2315,2315,0
20230724,144000,91929815,2315,2315,2315,2315,0
20230724,143900,91929815,2315,2315,2315,2315,0
20230724,143800,91929815,2315,2315,2315,2315,0
20230724,143700,91929815,2315,2315,2315,2315,19
20230724,143600,91885830,2315,2315,2315,2315,0
20230724,143500,91885830,2315,2315,2315,2315,0
20230724,143400,91885830,2315,2315,2315,2315,0
20230724,143300,91885830,2315,2315,2315,2315,0
20230724,143200,91885830,2315,2315,2315,2315,0
20230724,143100,91885830,2315,2320,2320,2315,83
20230724,143000,91693480,2320,2320,2320,2320,0
20230724,142900,91693480,2320,2315,2320,2315,2
20230724,142800,91688845,2310,2310,2310,2310,0
20230724,142700,91688845,2310,2310,2310,2310,0
20230724,142600,91688845,2310,2310,2310,2310,1094
20230724,142500,89161705,2310,2310,2310,2310,92
20230724,142400,88949185,2305,2305,2305,2305,0
20230724,142300,88949185,2305,2305,2305,2305,400
20230724,142200,88027185,2300,2300,2300,2300,0
20230724,142100,88027185,2300,2300,2300,2300,0
20230724,142000,88027185,2300,2300,2300,2300,174
20230724,141900,87626985,2300,2300,2300,2300,4
20230724,141800,87617785,2300,2300,2300,2300,42
20230724,141700,87521185,2285,2285,2285,2285,0
20230724,141600,87521185,2285,2285,2285,2285,0
20230724,141500,87521185,2285,2285,2285,2285,0
20230724,141400,87521185,2285,2285,2285,2285,0
20230724,141300,87521185,2285,2285,2285,2285,0
20230724,141200,87521185,2285,2285,2285,2285,0
20230724,141100,87521185,2285,2285,2285,2285,0
20230724,141000,87521185,2285,2285,2285,2285,0
20230724,140900,87521185,2285,2285,2285,2285,0
20230724,140800,87521185,2285,2285,2285,2285,0
20230724,140700,87521185,2285,2285,2285,2285,0
20230724,140600,87521185,2285,2285,2285,2285,0
20230724,140500,87521185,2285,2285,2285,2285,0
20230724,140400,87521185,2285,2285,2285,2285,0
20230724,140300,87521185,2285,2295,2295,2285,3523
20230724,140200,79459575,2295,2295,2295,2295,0
20230724,140100,79459575,2295,2295,2295,2295,30
20230724,140000,79390725,2295,2295,2295,2295,100
20230724,135900,79161225,2295,2295,2295,2295,0
20230724,135800,79161225,2295,2295,2295,2295,0
20230724,135700,79161225,2295,2295,2295,2295,0
20230724,135600,79161225,2295,2295,2295,2295,5
20230724,135500,79149750,2295,2295,2295,2295,5
20230724,135400,79138275,2295,2295,2295,2295,0
20230724,135300,79138275,2295,2295,2295,2295,0
20230724,135200,79138275,2295,2295,2295,2295,0
20230724,135100,79138275,2295,2295,2295,2295,0
20230724,135000,79138275,2295,2295,2295,2295,0
20230724,134900,79138275,2295,2295,2295,2295,0
20230724,134800,79138275,2295,2295,2295,2295,0
20230724,134700,79138275,2295,2295,2295,2295,0
20230724,134600,79138275,2295,2295,2295,2295,132
20230724,134500,78835335,2290,2290,2290,2290,712
20230724,134400,77204855,2290,2290,2290,2290,0
20230724,134300,77204855,2290,2290,2290,2290,0
20230724,134200,77204855,2290,2290,2290,2290,40
20230724,134100,77113255,2290,2290,2290,2290,0
20230724,134000,77113255,2290,2290,2290,2290,5
20230724,133900,77101805,2290,2290,2290,2290,0
20230724,133800,77101805,2290,2295,2295,2290,534
20230724,133700,75877055,2300,2300,2300,2300,0
20230724,133600,75877055,2300,2300,2300,2300,975
20230724,133500,73634555,2300,2300,2300,2300,402
20230724,133400,72709955,2300,2300,2300,2300,0
20230724,133300,72709955,2300,2300,2300,2300,0
20230724,133200,72709955,2300,2300,2300,2300,0
20230724,133100,72709955,2300,2300,2300,2300,0
20230724,133000,72709955,2300,2300,2300,2300,0
20230724,132900,72709955,2300,2300,2300,2300,0
20230724,132800,72709955,2300,2300,2300,2300,500
20230724,132700,71559955,2310,2310,2310,2310,0
20230724,132600,71559955,2310,2310,2310,2310,0
20230724,132500,71559955,2310,2310,2310,2310,0
20230724,132400,71559955,2310,2310,2310,2310,0
20230724,132300,71559955,2310,2310,2310,2310,0
20230724,132200,71559955,2310,2310,2310,2310,0
20230724,132100,71559955,2310,2310,2310,2310,0
20230724,132000,71559955,2310,2310,2310,2310,0
20230724,131900,71559955,2310,2310,2310,2310,8
20230724,131800,71541475,2305,2305,2305,2305,0
20230724,131700,71541475,2305,2305,2305,2305,0
20230724,131600,71541475,2305,2305,2305,2305,0
20230724,131500,71541475,2305,2305,2305,2305,0
20230724,131400,71541475,2305,2305,2305,2305,0
20230724,131300,71541475,2305,2305,2305,2305,0
20230724,131200,71541475,2305,2305,2305,2305,100
20230724,131100,71310975,2300,2300,2300,2300,100
20230724,131000,71080975,2295,2295,2295,2295,0
20230724,130900,71080975,2295,2295,2295,2295,0
20230724,130800,71080975,2295,2295,2295,2295,0
20230724,130700,71080975,2295,2295,2295,2295,0
20230724,130600,71080975,2295,2295,2295,2295,0
20230724,130500,71080975,2295,2295,2295,2295,0
20230724,130400,71080975,2295,2295,2295,2295,0
20230724,130300,71080975,2295,2295,2295,2295,0
20230724,130200,71080975,2295,2295,2295,2295,0
20230724,130100,71080975,2295,2295,2295,2295,0
20230724,130000,71080975,2295,2295,2295,2295,0
20230724,125900,71080975,2295,2295,2295,2295,8
20230724,125800,71062615,2295,2295,2295,2295,21
20230724,125700,71014420,2295,2295,2295,2295,0
20230724,125600,71014420,2295,2295,2295,2295,0
20230724,125500,71014420,2295,2295,2295,2295,0
20230724,125400,71014420,2295,2295,2295,2295,0
20230724,125300,71014420,2295,2295,2295,2295,3
20230724,125200,71007535,2295,2295,2295,2295,6
20230724,125100,70993765,2290,2290,2290,2290,0
20230724,125000,70993765,2290,2290,2290,2290,0
20230724,124900,70993765,2290,2290,2290,2290,0
20230724,124800,70993765,2290,2290,2290,2290,174
20230724,124700,70595305,2295,2295,2295,2295,1
20230724,124600,70593010,2295,2295,2295,2295,61
20230724,124500,70453015,2295,2295,2295,2295,2
20230724,124400,70448425,2295,2295,2295,2295,98
20230724,124300,70223515,2295,2295,2295,2295,435
20230724,124200,69225190,2295,2295,2295,2295,0
20230724,124100,69225190,2295,2295,2295,2295,0
20230724,124000,69225190,2295,2295,2295,2295,0
20230724,123900,69225190,2295,2290,2300,2290,243
20230724,123800,68667395,2295,2295,2295,2295,0
20230724,123700,68667395,2295,2295,2295,2295,0
20230724,123600,68667395,2295,2295,2295,2295,25
20230724,123500,68610020,2300,2300,2300,2300,0
20230724,123400,68610020,2300,2300,2300,2300,0
20230724,123300,68610020,2300,2300,2300,2300,0
20230724,123200,68610020,2300,2300,2300,2300,0
20230724,123100,68610020,2300,2300,2300,2300,120
20230724,123000,68334020,2300,2300,2300,2300,5
20230724,122900,68322520,2290,2290,2290,2290,200
20230724,122800,67864520,2300,2300,2300,2300,0
20230724,122700,67864520,2300,2295,2300,2295,120
20230724,122600,67588735,2295,2295,2295,2295,0
20230724,122500,67588735,2295,2295,2295,2295,131
20230724,122400,67288090,2300,2300,2300,2300,0
20230724,122300,67288090,2300,2300,2300,2300,0
20230724,122200,67288090,2300,2300,2300,2300,0
20230724,122100,67288090,2300,2300,2300,2300,3
20230724,122000,67281190,2300,2295,2300,2295,141
20230724,121900,66957165,2300,2300,2300,2300,0
20230724,121800,66957165,2300,2300,2300,2300,286
20230724,121700,66299365,2300,2305,2305,2300,1463
20230724,121600,62934215,2305,2305,2305,2305,404
20230724,121500,62002995,2305,2305,2305,2305,0
20230724,121400,62002995,2305,2305,2305,2305,10
20230724,121300,61979945,2310,2310,2310,2310,0
20230724,121200,61979945,2310,2310,2310,2310,0
20230724,121100,61979945,2310,2310,2310,2310,0
20230724,121000,61979945,2310,2310,2310,2310,0
20230724,120900,61979945,2310,2310,2310,2310,14
20230724,120800,61947605,2310,2310,2310,2310,0
20230724,120700,61947605,2310,2310,2310,2310,0
20230724,120600,61947605,2310,2310,2310,2310,10
20230724,120500,61924505,2310,2310,2310,2310,0
20230724,120400,61924505,2310,2310,2310,2310,0
20230724,120300,61924505,2310,2310,2310,2310,216
20230724,120200,61425545,2310,2310,2310,2310,66
20230724,120100,61273085,2310,2310,2310,2310,0
20230724,120000,61273085,2310,2310,2310,2310,0
20230724,115900,61273085,2310,2310,2310,2310,7
20230724,115800,61256915,2320,2320,2320,2320,0
20230724,115700,61256915,2320,2320,2320,2320,0
20230724,115600,61256915,2320,2320,2320,2320,0
20230724,115500,61256915,2320,2320,2320,2320,0
20230724,115400,61256915,2320,2320,2320,2320,51
20230724,115300,61138595,2320,2320,2320,2320,0
20230724,115200,61138595,2320,2320,2320,2320,116
20230724,115100,60869475,2320,2320,2320,2320,1
20230724,115000,60867155,2310,2310,2310,2310,0
20230724,114900,60867155,2310,2310,2310,2310,0
20230724,114800,60867155,2310,2310,2310,2310,370
20230724,114700,60012455,2310,2310,2310,2310,0
20230724,114600,60012455,2310,2310,2310,2310,0
20230724,114500,60012455,2310,2310,2310,2310,0
20230724,114400,60012455,2310,2310,2310,2310,0
20230724,114300,60012455,2310,2310,2310,2310,0
20230724,114200,60012455,2310,2310,2310,2310,0
20230724,114100,60012455,2310,2310,2310,2310,0
20230724,114000,60012455,2310,2310,2310,2310,0
20230724,113900,60012455,2310,2310,2310,2310,1
20230724,113800,60010145,2310,2315,2315,2310,2
20230724,113700,60005520,2315,2315,2315,2315,1124
20230724,113600,57403460,2315,2315,2315,2315,0
20230724,113500,57403460,2315,2315,2315,2315,10
20230724,113400,57380310,2315,2320,2320,2315,49
20230724,113300,57266850,2320,2320,2320,2320,0
20230724,113200,57266850,2320,2320,2320,2320,355
20230724,113100,56443250,2320,2320,2320,2320,0
20230724,113000,56443250,2320,2320,2320,2320,592
20230724,112900,55069810,2320,2320,2320,2320,0
20230724,112800,55069810,2320,2320,2320,2320,500
20230724,112700,53909810,2320,2320,2320,2320,0
20230724,112600,53909810,2320,2320,2320,2320,1
20230724,112500,53907490,2315,2315,2315,2315,0
20230724,112400,53907490,2315,2315,2315,2315,0
20230724,112300,53907490,2315,2315,2315,2315,10
20230724,112200,53884340,2320,2315,2320,2315,60
20230724,112100,53745390,2315,2315,2315,2315,0
20230724,112000,53745390,2315,2315,2315,2315,30
20230724,111900,53675940,2315,2315,2315,2315,194
20230724,111800,53226830,2315,2315,2315,2315,0
20230724,111700,53226830,2315,2315,2315,2315,0
20230724,111600,53226830,2315,2315,2315,2315,0
20230724,111500,53226830,2315,2315,2315,2315,0
20230724,111400,53226830,2315,2315,2315,2315,0
20230724,111300,53226830,2315,2315,2315,2315,0
20230724,111200,53226830,2315,2315,2315,2315,0
20230724,111100,53226830,2315,2315,2315,2315,0
20230724,111000,53226830,2315,2315,2315,2315,0
20230724,110900,53226830,2315,2315,2315,2315,0
20230724,110800,53226830,2315,2315,2315,2315,0
20230724,110700,53226830,2315,2315,2315,2315,0
20230724,110600,53226830,2315,2315,2315,2315,36
20230724,110500,53143490,2315,2315,2315,2315,0
20230724,110400,53143490,2315,2315,2315,2315,74
20230724,110300,52972180,2315,2315,2315,2315,200
20230724,110200,52509180,2315,2315,2315,2315,1
20230724,110100,52506865,2320,2320,2320,2320,0
20230724,110000,52506865,2320,2320,2320,2320,3
20230724,105900,52499905,2320,2320,2320,2320,1
20230724,105800,52497585,2320,2320,2320,2320,0
20230724,105700,52497585,2320,2320,2320,2320,22
20230724,105600,52446545,2320,2320,2320,2320,0
20230724,105500,52446545,2320,2320,2320,2320,1
20230724,105400,52444225,2320,2315,2320,2315,1518
20230724,105300,48925055,2320,2320,2320,2320,0
20230724,105200,48925055,2320,2320,2320,2320,0
20230724,105100,48925055,2320,2320,2320,2320,0
20230724,105000,48925055,2320,2320,2320,2320,0
20230724,104900,48925055,2320,2320,2320,2320,500
20230724,104800,47765055,2320,2320,2320,2320,0
20230724,104700,47765055,2320,2320,2320,2320,27
20230724,104600,47702415,2315,2315,2315,2315,8
20230724,104500,47683895,2315,2315,2315,2315,0
20230724,104400,47683895,2315,2310,2315,2310,592
20230724,104300,46313425,2310,2310,2310,2310,2
20230724,104200,46308805,2310,2305,2310,2305,63
20230724,104100,46163310,2310,2310,2310,2310,0
20230724,104000,46163310,2310,2305,2310,2305,5
20230724,103900,46151765,2300,2300,2300,2300,200
20230724,103800,45691765,2310,2310,2310,2310,15
20230724,103700,45657115,2310,2310,2310,2310,1
20230724,103600,45654805,2310,2310,2310,2310,21
20230724,103500,45606295,2310,2310,2310,2310,13
20230724,103400,45576265,2315,2315,2315,2315,0
20230724,103300,45576265,2315,2320,2320,2315,6
20230724,103200,45562370,2320,2310,2320,2310,2168
20230724,103100,40539120,2310,2310,2310,2310,16
20230724,103000,40502160,2310,2310,2310,2310,69
20230724,102900,40342770,2300,2300,2300,2300,0
20230724,102800,40342770,2300,2305,2305,2300,153
20230724,102700,39990330,2300,2300,2300,2300,454
20230724,102600,38946130,2300,2300,2300,2300,0
20230724,102500,38946130,2300,2300,2300,2300,0
20230724,102400,38946130,2300,2300,2300,2300,0
20230724,102300,38946130,2300,2300,2300,2300,2
20230724,102200,38941530,2305,2305,2305,2305,0
20230724,102100,38941530,2305,2305,2305,2305,29
20230724,102000,38874685,2305,2305,2305,2305,400
20230724,101900,37952685,2310,2310,2310,2310,0
20230724,101800,37952685,2310,2310,2310,2310,0
20230724,101700,37952685,2310,2315,2315,2310,2208
20230724,101600,32851845,2315,2310,2315,2310,20
20230724,101500,32805550,2315,2315,2315,2315,514
20230724,101400,31615640,2315,2315,2315,2315,5
20230724,101300,31604065,2315,2320,2320,2315,51
20230724,101200,31485750,2315,2315,2315,2315,84
20230724,101100,31291290,2315,2315,2315,2315,0
20230724,101000,31291290,2315,2315,2315,2315,0
20230724,100900,31291290,2315,2315,2315,2315,0
20230724,100800,31291290,2315,2315,2315,2315,304
20230724,100700,30587530,2315,2315,2315,2315,268
20230724,100600,29967110,2320,2320,2320,2320,0
20230724,100500,29967110,2320,2320,2320,2320,10
20230724,100400,29943910,2315,2315,2315,2315,400
20230724,100300,29017910,2320,2320,2320,2320,0
20230724,100200,29017910,2320,2320,2320,2320,782
20230724,100100,27203670,2325,2325,2325,2325,0
20230724,100000,27203670,2325,2325,2325,2325,0
20230724,095900,27203670,2325,2325,2325,2325,1
20230724,095800,27201345,2325,2325,2325,2325,2
20230724,095700,27196695,2325,2325,2325,2325,456
20230724,095600,26136495,2325,2325,2325,2325,0
20230724,095500,26136495,2325,2325,2325,2325,0
20230724,095400,26136495,2325,2325,2325,2325,0
20230724,095300,26136495,2325,2330,2330,2325,170
20230724,095200,25741145,2335,2335,2335,2335,0
20230724,095100,25741145,2335,2335,2335,2335,0
20230724,095000,25741145,2335,2335,2335,2335,17
20230724,094900,25701450,2340,2340,2340,2340,0
20230724,094800,25701450,2340,2340,2340,2340,9
20230724,094700,25680390,2355,2340,2355,2340,294
20230724,094600,24989055,2340,2340,2340,2340,1
20230724,094500,24986715,2340,2340,2340,2340,27
20230724,094400,24923535,2340,2340,2340,2340,15
20230724,094300,24888435,2345,2345,2345,2345,0
20230724,094200,24888435,2345,2345,2345,2345,0
20230724,094100,24888435,2345,2345,2345,2345,0
20230724,094000,24888435,2345,2345,2345,2345,1
20230724,093900,24886090,2345,2345,2345,2345,1
20230724,093800,24883745,2355,2330,2355,2330,1659
20230724,093700,21009935,2330,2330,2330,2330,176
20230724,093600,20599855,2330,2330,2330,2330,0
20230724,093500,20599855,2330,2330,2330,2330,0
20230724,093400,20599855,2330,2330,2330,2330,0
20230724,093300,20599855,2330,2325,2330,2325,86
20230724,093200,20399585,2320,2320,2320,2320,539
20230724,093100,19149105,2325,2325,2325,2325,43
20230724,093000,19049130,2325,2325,2325,2325,0
20230724,092900,19049130,2325,2325,2325,2325,0
20230724,092800,19049130,2325,2325,2325,2325,1
20230724,092700,19046805,2320,2320,2320,2320,0
20230724,092600,19046805,2320,2320,2320,2320,33
20230724,092500,18970245,2325,2320,2325,2320,110
20230724,092400,18714515,2320,2320,2320,2320,4
20230724,092300,18705235,2325,2315,2325,2315,111
20230724,092200,18448260,2310,2310,2310,2310,0
20230724,092100,18448260,2310,2320,2320,2310,500
20230724,092000,17291460,2320,2320,2320,2320,0
20230724,091900,17291460,2320,2320,2320,2320,9
20230724,091800,17270580,2320,2315,2320,2315,39
20230724,091700,17180290,2310,2310,2310,2310,416
20230724,091600,16219330,2310,2310,2310,2310,134
20230724,091500,15909790,2315,2320,2320,2315,839
20230724,091400,13963870,2325,2325,2325,2325,87
20230724,091300,13761595,2325,2325,2325,2325,14
20230724,091200,13729045,2330,2330,2330,2320,605
20230724,091100,12322340,2325,2325,2325,2325,243
20230724,091000,11757365,2335,2335,2335,2325,1743
20230724,090900,7693260,2335,2345,2345,2335,21
20230724,090800,7644150,2345,2345,2345,2345,45
20230724,090700,7538625,2350,2350,2350,2350,0
20230724,090600,7538625,2350,2360,2360,2350,251
20230724,090500,6947060,2365,2365,2365,2365,3
20230724,090400,6939965,2375,2375,2375,2375,0
20230724,090300,6939965,2375,2375,2375,2375,11
20230724,090200,6913840,2370,2385,2385,2370,1659
20230724,090100,2978345,2385,2395,2395,2385,207
20230724,090000,2483615,2395,2395,2395,2395,1037