KissMeData/045300/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191500,1619053430,5140,5140,5140,5140,12477
20230724,191400,1619053430,5140,5140,5140,5140,0
20230724,191300,1619053430,5140,5140,5140,5140,0
20230724,191200,1619053430,5140,5140,5140,5140,0
20230724,191100,1619053430,5140,5140,5140,5140,0
20230724,191000,1619053430,5140,5140,5140,5140,0
20230724,190900,1619053430,5140,5140,5140,5140,0
20230724,190800,1619053430,5140,5140,5140,5140,0
20230724,190700,1619053430,5140,5140,5140,5140,0
20230724,190600,1619053430,5140,5140,5140,5140,0
20230724,190500,1619053430,5140,5140,5140,5140,0
20230724,190400,1619053430,5140,5140,5140,5140,0
20230724,190300,1619053430,5140,5140,5140,5140,0
20230724,190200,1619053430,5140,5140,5140,5140,0
20230724,190100,1619053430,5140,5140,5140,5140,0
20230724,190000,1619053430,5140,5140,5140,5140,0
20230724,185900,1619053430,5140,5140,5140,5140,0
20230724,185800,1619053430,5140,5140,5140,5140,0
20230724,185700,1619053430,5140,5140,5140,5140,0
20230724,185600,1619053430,5140,5140,5140,5140,0
20230724,185500,1619053430,5140,5140,5140,5140,0
20230724,185400,1619053430,5140,5140,5140,5140,0
20230724,185300,1619053430,5140,5140,5140,5140,0
20230724,185200,1619053430,5140,5140,5140,5140,0
20230724,185100,1619053430,5140,5140,5140,5140,0
20230724,185000,1619053430,5140,5140,5140,5140,0
20230724,184900,1619053430,5140,5140,5140,5140,0
20230724,184800,1619053430,5140,5140,5140,5140,0
20230724,184700,1619053430,5140,5140,5140,5140,0
20230724,184600,1619053430,5140,5140,5140,5140,0
20230724,184500,1619053430,5140,5140,5140,5140,12477
20230724,184400,1619053430,5140,5140,5140,5140,0
20230724,184300,1619053430,5140,5140,5140,5140,0
20230724,184200,1619053430,5140,5140,5140,5140,0
20230724,184100,1619053430,5140,5140,5140,5140,0
20230724,184000,1619053430,5140,5140,5140,5140,0
20230724,183900,1619053430,5140,5140,5140,5140,0
20230724,183800,1619053430,5140,5140,5140,5140,0
20230724,183700,1619053430,5140,5140,5140,5140,0
20230724,183600,1619053430,5140,5140,5140,5140,0
20230724,183500,1619053430,5140,5140,5140,5140,0
20230724,183400,1619053430,5140,5140,5140,5140,0
20230724,183300,1619053430,5140,5140,5140,5140,0
20230724,183200,1619053430,5140,5140,5140,5140,0
20230724,183100,1619053430,5140,5140,5140,5140,0
20230724,183000,1619053430,5140,5140,5140,5140,0
20230724,182900,1619053430,5140,5140,5140,5140,0
20230724,182800,1619053430,5140,5140,5140,5140,0
20230724,182700,1619053430,5140,5140,5140,5140,0
20230724,182600,1619053430,5140,5140,5140,5140,0
20230724,182500,1619053430,5140,5140,5140,5140,0
20230724,182400,1619053430,5140,5140,5140,5140,0
20230724,182300,1619053430,5140,5140,5140,5140,0
20230724,182200,1619053430,5140,5140,5140,5140,0
20230724,182100,1619053430,5140,5140,5140,5140,0
20230724,182000,1619053430,5140,5140,5140,5140,0
20230724,181900,1619053430,5140,5140,5140,5140,0
20230724,181800,1619053430,5140,5140,5140,5140,0
20230724,181700,1619053430,5140,5140,5140,5140,0
20230724,181600,1619053430,5140,5140,5140,5140,0
20230724,181500,1619053430,5140,5140,5140,5140,12477
20230724,181400,1619053430,5140,5140,5140,5140,0
20230724,181300,1619053430,5140,5140,5140,5140,0
20230724,181200,1619053430,5140,5140,5140,5140,0
20230724,181100,1619053430,5140,5140,5140,5140,0
20230724,181000,1619053430,5140,5140,5140,5140,0
20230724,180900,1619053430,5140,5140,5140,5140,0
20230724,180800,1619053430,5140,5140,5140,5140,0
20230724,180700,1619053430,5140,5140,5140,5140,0
20230724,180600,1619053430,5140,5140,5140,5140,0
20230724,180500,1619053430,5140,5140,5140,5140,0
20230724,180400,1619053430,5140,5140,5140,5140,0
20230724,180300,1619053430,5140,5140,5140,5140,0
20230724,180200,1619053430,5140,5140,5140,5140,0
20230724,180100,1619053430,5140,5140,5140,5140,0
20230724,180000,1619053430,5140,5140,5140,5140,0
20230724,175900,1619053430,5140,5140,5140,5140,0
20230724,175800,1619053430,5140,5140,5140,5140,0
20230724,175700,1619053430,5140,5140,5140,5140,0
20230724,175600,1619053430,5140,5140,5140,5140,0
20230724,175500,1619053430,5140,5140,5140,5140,0
20230724,175400,1619053430,5140,5140,5140,5140,0
20230724,175300,1619053430,5140,5140,5140,5140,0
20230724,175200,1619053430,5140,5140,5140,5140,0
20230724,175100,1619053430,5140,5140,5140,5140,0
20230724,175000,1619053430,5140,5140,5140,5140,0
20230724,174900,1619053430,5140,5140,5140,5140,0
20230724,174800,1619053430,5140,5140,5140,5140,0
20230724,174700,1619053430,5140,5140,5140,5140,0
20230724,174600,1619053430,5140,5140,5140,5140,0
20230724,174500,1619053430,5140,5140,5140,5140,12477
20230724,174400,1619053430,5140,5140,5140,5140,0
20230724,174300,1619053430,5140,5140,5140,5140,0
20230724,174200,1619053430,5140,5140,5140,5140,0
20230724,174100,1619053430,5140,5140,5140,5140,0
20230724,174000,1619053430,5140,5140,5140,5140,0
20230724,173900,1619053430,5140,5140,5140,5140,0
20230724,173800,1619053430,5140,5140,5140,5140,0
20230724,173700,1619053430,5140,5140,5140,5140,0
20230724,173600,1619053430,5140,5140,5140,5140,0
20230724,173500,1619053430,5140,5140,5140,5140,0
20230724,173400,1619053430,5140,5140,5140,5140,0
20230724,173300,1619053430,5140,5140,5140,5140,0
20230724,173200,1619053430,5140,5140,5140,5140,0
20230724,173100,1619053430,5140,5140,5140,5140,0
20230724,173000,1619053430,5140,5140,5140,5140,0
20230724,172900,1619053430,5140,5140,5140,5140,0
20230724,172800,1619053430,5140,5140,5140,5140,0
20230724,172700,1619053430,5140,5140,5140,5140,0
20230724,172600,1619053430,5140,5140,5140,5140,0
20230724,172500,1619053430,5140,5140,5140,5140,0
20230724,172400,1619053430,5140,5140,5140,5140,0
20230724,172300,1619053430,5140,5140,5140,5140,0
20230724,172200,1619053430,5140,5140,5140,5140,0
20230724,172100,1619053430,5140,5140,5140,5140,0
20230724,172000,1619053430,5140,5140,5140,5140,0
20230724,171900,1619053430,5140,5140,5140,5140,0
20230724,171800,1619053430,5140,5140,5140,5140,0
20230724,171700,1619053430,5140,5140,5140,5140,0
20230724,171600,1619053430,5140,5140,5140,5140,0
20230724,171500,1619053430,5140,5140,5140,5140,12477
20230724,171400,1619053430,5140,5140,5140,5140,0
20230724,171300,1619053430,5140,5140,5140,5140,0
20230724,171200,1619053430,5140,5140,5140,5140,0
20230724,171100,1619053430,5140,5140,5140,5140,0
20230724,171000,1619053430,5140,5140,5140,5140,0
20230724,170900,1619053430,5140,5140,5140,5140,0
20230724,170800,1619053430,5140,5140,5140,5140,0
20230724,170700,1619053430,5140,5140,5140,5140,0
20230724,170600,1619053430,5140,5140,5140,5140,0
20230724,170500,1619053430,5140,5140,5140,5140,0
20230724,170400,1619053430,5140,5140,5140,5140,0
20230724,170300,1619053430,5140,5140,5140,5140,0
20230724,170200,1619053430,5140,5140,5140,5140,0
20230724,170100,1619053430,5140,5140,5140,5140,0
20230724,170000,1619053430,5140,5140,5140,5140,0
20230724,165900,1619053430,5140,5140,5140,5140,0
20230724,165800,1619053430,5140,5140,5140,5140,0
20230724,165700,1619053430,5140,5140,5140,5140,0
20230724,165600,1619053430,5140,5140,5140,5140,0
20230724,165500,1619053430,5140,5140,5140,5140,0
20230724,165400,1619053430,5140,5140,5140,5140,0
20230724,165300,1619053430,5140,5140,5140,5140,0
20230724,165200,1619053430,5140,5140,5140,5140,0
20230724,165100,1619053430,5140,5140,5140,5140,0
20230724,165000,1619053430,5140,5140,5140,5140,0
20230724,164900,1619053430,5140,5140,5140,5140,0
20230724,164800,1619053430,5140,5140,5140,5140,0
20230724,164700,1619053430,5140,5140,5140,5140,0
20230724,164600,1619053430,5140,5140,5140,5140,0
20230724,164500,1619053430,5140,5140,5140,5140,12477
20230724,164400,1619053430,5140,5140,5140,5140,0
20230724,164300,1619053430,5140,5140,5140,5140,0
20230724,164200,1619053430,5140,5140,5140,5140,0
20230724,164100,1619053430,5140,5140,5140,5140,0
20230724,164000,1619053430,5140,5140,5140,5140,0
20230724,163900,1619053430,5140,5140,5140,5140,0
20230724,163800,1619053430,5140,5140,5140,5140,0
20230724,163700,1619053430,5140,5140,5140,5140,0
20230724,163600,1619053430,5140,5140,5140,5140,0
20230724,163500,1619053430,5140,5140,5140,5140,0
20230724,163400,1619053430,5140,5140,5140,5140,0
20230724,163300,1619053430,5140,5140,5140,5140,0
20230724,163200,1619053430,5140,5140,5140,5140,0
20230724,163100,1619053430,5140,5140,5140,5140,0
20230724,163000,1619053430,5140,5140,5140,5140,0
20230724,162900,1619053430,5140,5140,5140,5140,0
20230724,162800,1619053430,5140,5140,5140,5140,0
20230724,162700,1619053430,5140,5140,5140,5140,0
20230724,162600,1619053430,5140,5140,5140,5140,0
20230724,162500,1619053430,5140,5140,5140,5140,0
20230724,162400,1619053430,5140,5140,5140,5140,0
20230724,162300,1619053430,5140,5140,5140,5140,0
20230724,162200,1619053430,5140,5140,5140,5140,0
20230724,162100,1619053430,5140,5140,5140,5140,0
20230724,162000,1619053430,5140,5140,5140,5140,0
20230724,161900,1619053430,5140,5140,5140,5140,0
20230724,161800,1619053430,5140,5140,5140,5140,0
20230724,161700,1619053430,5140,5140,5140,5140,0
20230724,161600,1619053430,5140,5140,5140,5140,0
20230724,161500,1619053430,5140,5140,5140,5140,12477
20230724,161400,1619053430,5140,5140,5140,5140,0
20230724,161300,1619053430,5140,5140,5140,5140,0
20230724,161200,1619053430,5140,5140,5140,5140,0
20230724,161100,1619053430,5140,5140,5140,5140,0
20230724,161000,1619053430,5140,5140,5140,5140,0
20230724,160900,1619053430,5140,5140,5140,5140,0
20230724,160800,1619053430,5140,5140,5140,5140,0
20230724,160700,1619053430,5140,5140,5140,5140,0
20230724,160600,1619053430,5140,5140,5140,5140,0
20230724,160500,1619053430,5140,5140,5140,5140,0
20230724,160400,1619053430,5140,5140,5140,5140,0
20230724,160300,1619053430,5140,5140,5140,5140,0
20230724,160200,1619053430,5140,5140,5140,5140,0
20230724,160100,1619053430,5140,5140,5140,5140,0
20230724,160000,1619053430,5140,5140,5140,5140,0
20230724,155900,1619053430,5140,5140,5140,5140,0
20230724,155800,1619053430,5140,5140,5140,5140,0
20230724,155700,1619053430,5140,5140,5140,5140,0
20230724,155600,1619053430,5140,5140,5140,5140,0
20230724,155500,1619053430,5140,5140,5140,5140,0
20230724,155400,1619053430,5140,5140,5140,5140,0
20230724,155300,1619053430,5140,5140,5140,5140,0
20230724,155200,1619053430,5140,5140,5140,5140,0
20230724,155100,1619053430,5140,5140,5140,5140,0
20230724,155000,1619053430,5140,5140,5140,5140,0
20230724,154900,1619053430,5140,5140,5140,5140,0
20230724,154800,1619053430,5140,5140,5140,5140,0
20230724,154700,1619053430,5140,5140,5140,5140,0
20230724,154600,1619053430,5140,5140,5140,5140,0
20230724,154500,1619053430,5140,5140,5140,5140,12477
20230724,154400,1619053430,5140,5140,5140,5140,0
20230724,154300,1619053430,5140,5140,5140,5140,0
20230724,154200,1619053430,5140,5140,5140,5140,0
20230724,154100,1619053430,5140,5140,5140,5140,0
20230724,154000,1619053430,5140,5140,5140,5140,0
20230724,153900,1619053430,5140,5140,5140,5140,0
20230724,153800,1619053430,5140,5140,5140,5140,0
20230724,153700,1619053430,5140,5140,5140,5140,0
20230724,153600,1619053430,5140,5140,5140,5140,0
20230724,153500,1619053430,5140,5140,5140,5140,0
20230724,153400,1619053430,5140,5140,5140,5140,0
20230724,153300,1619053430,5140,5140,5140,5140,0
20230724,153200,1619053430,5140,5140,5140,5140,0
20230724,153100,1619053430,5140,5140,5140,5140,0
20230724,153000,1619053430,5140,5140,5140,5140,12477
20230724,152900,1554921650,5110,5110,5110,5110,0
20230724,152800,1554921650,5110,5110,5110,5110,0
20230724,152700,1554921650,5110,5110,5110,5110,0
20230724,152600,1554921650,5110,5110,5110,5110,0
20230724,152500,1554921650,5110,5110,5110,5110,0
20230724,152400,1554921650,5110,5110,5110,5110,0
20230724,152300,1554921650,5110,5110,5110,5110,0
20230724,152200,1554921650,5110,5110,5110,5110,0
20230724,152100,1554921650,5110,5110,5110,5110,0
20230724,152000,1554921650,5110,5110,5110,5110,0
20230724,151900,1554921650,5110,5090,5110,5090,1772
20230724,151800,1545897490,5090,5090,5090,5090,301
20230724,151700,1544365400,5080,5120,5120,5080,4066
20230724,151600,1523640790,5120,5110,5130,5110,864
20230724,151500,1519222620,5110,5100,5110,5100,397
20230724,151400,1517194420,5100,5110,5110,5100,541
20230724,151300,1514432320,5110,5100,5110,5100,306
20230724,151200,1512868720,5100,5100,5100,5100,26
20230724,151100,1512736120,5110,5130,5130,5110,401
20230724,151000,1510681010,5130,5120,5130,5120,764
20230724,150900,1506768130,5120,5120,5120,5120,1
20230724,150800,1506763010,5130,5100,5130,5100,2
20230724,150700,1506752780,5100,5080,5100,5080,4047
20230724,150600,1486156060,5090,5100,5130,5090,2698
20230724,150500,1472388470,5100,5100,5100,5100,13
20230724,150400,1472322170,5090,5110,5110,5090,123
20230724,150300,1471693660,5090,5090,5090,5090,0
20230724,150200,1471693660,5090,5110,5110,5090,212
20230724,150100,1470613400,5110,5100,5120,5100,46
20230724,150000,1470378160,5110,5110,5110,5110,0
20230724,145900,1470378160,5110,5120,5120,5110,2062
20230724,145800,1459820740,5120,5090,5120,5080,1416
20230724,145700,1452595940,5090,5100,5100,5080,162
20230724,145600,1451770870,5110,5080,5110,5080,4216
20230724,145500,1430352390,5090,5090,5090,5090,46
20230724,145400,1430118250,5090,5080,5090,5080,22
20230724,145300,1430006320,5080,5080,5080,5080,185
20230724,145200,1429066520,5100,5100,5100,5100,111
20230724,145100,1428500420,5090,5100,5100,5090,443
20230724,145000,1426245410,5090,5090,5090,5090,0
20230724,144900,1426245410,5090,5100,5100,5090,366
20230724,144800,1424382110,5110,5110,5110,5110,0
20230724,144700,1424382110,5110,5110,5110,5110,16
20230724,144600,1424300350,5110,5110,5110,5110,305
20230724,144500,1422741800,5110,5100,5110,5100,490
20230724,144400,1420241750,5100,5090,5100,5090,405
20230724,144300,1418179550,5100,5100,5100,5100,0
20230724,144200,1418179550,5100,5090,5100,5090,417
20230724,144100,1416052860,5080,5080,5080,5080,0
20230724,144000,1416052860,5080,5080,5080,5080,0
20230724,143900,1416052860,5080,5090,5090,5080,1796
20230724,143800,1406928110,5090,5090,5090,5090,20
20230724,143700,1406826310,5090,5090,5090,5090,0
20230724,143600,1406826310,5090,5090,5090,5090,5
20230724,143500,1406800860,5110,5110,5110,5110,0
20230724,143400,1406800860,5110,5110,5110,5110,1
20230724,143300,1406795750,5110,5110,5110,5110,0
20230724,143200,1406795750,5110,5090,5110,5080,995
20230724,143100,1401731180,5100,5100,5100,5100,0
20230724,143000,1401731180,5100,5100,5100,5100,430
20230724,142900,1399538180,5110,5110,5110,5110,0
20230724,142800,1399538180,5110,5110,5110,5110,800
20230724,142700,1395450180,5110,5110,5110,5110,0
20230724,142600,1395450180,5110,5110,5110,5110,2
20230724,142500,1395439960,5120,5120,5120,5120,0
20230724,142400,1395439960,5120,5090,5120,5090,7
20230724,142300,1395404210,5120,5100,5120,5060,3043
20230724,142200,1379970070,5120,5120,5120,5120,2
20230724,142100,1379959830,5110,5110,5110,5110,20
20230724,142000,1379857630,5120,5110,5120,5110,251
20230724,141900,1378574920,5120,5120,5120,5120,0
20230724,141800,1378574920,5120,5110,5120,5110,181
20230724,141700,1377649910,5110,5080,5110,5080,893
20230724,141600,1373097560,5090,5090,5090,5090,46
20230724,141500,1372863420,5090,5090,5090,5090,104
20230724,141400,1372334060,5080,5080,5080,5080,101
20230724,141300,1371820980,5100,5100,5100,5100,1
20230724,141200,1371815880,5100,5100,5100,5100,2
20230724,141100,1371805680,5080,5080,5080,5080,98
20230724,141000,1371307840,5100,5100,5100,5100,461
20230724,140900,1368956740,5100,5090,5100,5080,123
20230724,140800,1368329680,5090,5090,5090,5090,22
20230724,140700,1368217700,5090,5090,5090,5090,3
20230724,140600,1368202430,5070,5070,5070,5070,0
20230724,140500,1368202430,5070,5080,5090,5070,116
20230724,140400,1367612850,5100,5100,5100,5100,0
20230724,140300,1367612850,5100,5100,5100,5100,0
20230724,140200,1367612850,5100,5100,5100,5100,0
20230724,140100,1367612850,5100,5100,5100,5100,0
20230724,140000,1367612850,5100,5070,5100,5070,5
20230724,135900,1367587450,5070,5070,5070,5070,2
20230724,135800,1367577310,5100,5100,5100,5100,55
20230724,135700,1367296810,5060,5070,5070,5060,45
20230724,135600,1367069020,5060,5060,5060,5060,10
20230724,135500,1367018420,5100,5100,5100,5100,0
20230724,135400,1367018420,5100,5060,5100,5060,106
20230724,135300,1366481980,5060,5060,5060,5060,0
20230724,135200,1366481980,5060,5070,5070,5060,2751
20230724,135100,1352556920,5050,5080,5080,5050,3462
20230724,135000,1335029540,5080,5090,5090,5080,686
20230724,134900,1331539660,5090,5090,5090,5090,1
20230724,134800,1331534570,5080,5080,5080,5080,1998
20230724,134700,1321384730,5080,5080,5080,5080,400
20230724,134600,1319352730,5060,5060,5060,5060,1
20230724,134500,1319347670,5060,5060,5060,5060,374
20230724,134400,1317455230,5060,5060,5060,5060,300
20230724,134300,1315937230,5060,5060,5060,5060,6
20230724,134200,1315906870,5070,5070,5070,5070,0
20230724,134100,1315906870,5070,5070,5070,5070,825
20230724,134000,1311724120,5070,5070,5070,5070,208
20230724,133900,1310669560,5080,5090,5090,5080,833
20230724,133800,1306435100,5090,5090,5090,5090,88
20230724,133700,1305987180,5100,5100,5100,5100,817
20230724,133600,1301820480,5100,5100,5100,5100,21
20230724,133500,1301713380,5090,5120,5120,5090,260
20230724,133400,1300388180,5080,5090,5090,5080,200
20230724,133300,1299372080,5120,5120,5120,5120,1
20230724,133200,1299366960,5100,5080,5100,5080,933
20230724,133100,1294614260,5080,5100,5100,5080,431
20230724,133000,1292417820,5100,5100,5100,5100,0
20230724,132900,1292417820,5100,5100,5100,5100,375
20230724,132800,1290505320,5110,5100,5110,5100,402
20230724,132700,1288455100,5130,5120,5130,5120,104
20230724,132600,1287922580,5120,5120,5120,5120,50
20230724,132500,1287666580,5130,5110,5130,5100,2130
20230724,132400,1276801730,5110,5100,5110,5100,121
20230724,132300,1276183430,5100,5100,5100,5100,31
20230724,132200,1276025330,5110,5110,5110,5110,472
20230724,132100,1273613410,5110,5110,5110,5110,0
20230724,132000,1273613410,5110,5110,5120,5110,173
20230724,131900,1272729270,5110,5130,5130,5110,181
20230724,131800,1271803360,5130,5130,5130,5130,53
20230724,131700,1271531470,5130,5130,5130,5130,11
20230724,131600,1271475040,5130,5130,5130,5130,173
20230724,131500,1270587550,5130,5130,5130,5130,0
20230724,131400,1270587550,5130,5130,5130,5130,100
20230724,131300,1270074550,5140,5140,5140,5140,1
20230724,131200,1270069410,5120,5120,5120,5120,0
20230724,131100,1270069410,5120,5140,5140,5120,426
20230724,131000,1267882070,5130,5150,5150,5130,557
20230724,130900,1265016660,5150,5150,5150,5150,10
20230724,130800,1264965160,5150,5140,5150,5120,210
20230724,130700,1263885670,5150,5110,5150,5110,821
20230724,130600,1259677210,5100,5100,5100,5100,424
20230724,130500,1257514810,5100,5100,5100,5100,0
20230724,130400,1257514810,5100,5070,5100,5070,1306
20230724,130300,1250893300,5060,5060,5060,5060,261
20230724,130200,1249572640,5040,5050,5050,5040,995
20230724,130100,1244554000,5060,5060,5060,5060,39
20230724,130000,1244356660,5060,5050,5060,5050,501
20230724,125900,1241826600,5070,5070,5070,5070,0
20230724,125800,1241826600,5070,5070,5070,5070,0
20230724,125700,1241826600,5070,5070,5070,5070,1
20230724,125600,1241821530,5040,5040,5040,5040,0
20230724,125500,1241821530,5040,5060,5060,5040,4000
20230724,125400,1221631000,5060,5070,5070,5060,602
20230724,125300,1218583540,5070,5070,5070,5070,40
20230724,125200,1218380740,5070,5070,5070,5070,30
20230724,125100,1218228640,5080,5080,5080,5080,94
20230724,125000,1217751120,5100,5100,5100,5100,0
20230724,124900,1217751120,5100,5100,5100,5100,1
20230724,124800,1217746020,5090,5090,5090,5090,566
20230724,124700,1214865080,5080,5080,5080,5080,0
20230724,124600,1214865080,5080,5080,5080,5080,0
20230724,124500,1214865080,5080,5080,5080,5080,0
20230724,124400,1214865080,5080,5080,5080,5080,50
20230724,124300,1214611080,5080,5080,5080,5080,0
20230724,124200,1214611080,5080,5080,5080,5080,139
20230724,124100,1213904960,5080,5080,5080,5080,0
20230724,124000,1213904960,5080,5080,5080,5080,393
20230724,123900,1211908520,5080,5080,5080,5080,0
20230724,123800,1211908520,5080,5060,5080,5060,365
20230724,123700,1210057620,5080,5080,5080,5060,371
20230724,123600,1208175260,5080,5080,5080,5080,2
20230724,123500,1208165100,5060,5060,5060,5060,455
20230724,123400,1205862800,5050,5050,5050,5050,78
20230724,123300,1205468900,5060,5060,5060,5060,362
20230724,123200,1203637180,5060,5080,5080,5060,1071
20230724,123100,1198198040,5080,5060,5080,5050,29
20230724,123000,1198051550,5050,5050,5050,5050,0
20230724,122900,1198051550,5050,5060,5060,5050,557
20230724,122800,1195236540,5050,5050,5050,5050,55
20230724,122700,1194958790,5050,5080,5080,5050,702
20230724,122600,1191398660,5060,5060,5060,5060,0
20230724,122500,1191398660,5060,5060,5060,5060,428
20230724,122400,1189232980,5090,5060,5090,5060,10
20230724,122300,1189182350,5060,5060,5060,5060,101
20230724,122200,1188671290,5040,5060,5080,5040,2762
20230724,122100,1174713130,5070,5070,5070,5070,550
20230724,122000,1171924630,5090,5090,5090,5060,202
20230724,121900,1170902450,5060,5060,5060,5050,1272
20230724,121800,1164466140,5060,5060,5060,5060,0
20230724,121700,1164466140,5060,5060,5060,5060,0
20230724,121600,1164466140,5060,5060,5060,5060,50
20230724,121500,1164213140,5050,5050,5050,5050,49
20230724,121400,1163965690,5050,5050,5050,5050,0
20230724,121300,1163965690,5050,5050,5050,5050,13
20230724,121200,1163900040,5080,5080,5080,5080,1
20230724,121100,1163894960,5090,5090,5090,5090,0
20230724,121000,1163894960,5090,5090,5090,5090,19
20230724,120900,1163798250,5040,5070,5070,5040,5920
20230724,120800,1133864300,5090,5090,5090,5090,19
20230724,120700,1133767590,5080,5080,5080,5080,0
20230724,120600,1133767590,5080,5080,5080,5080,300
20230724,120500,1132243590,5080,5070,5080,5070,7
20230724,120400,1132208060,5060,5070,5070,5060,656
20230724,120300,1128888690,5070,5060,5070,5060,5
20230724,120200,1128863380,5070,5070,5070,5070,1
20230724,120100,1128858310,5060,5060,5060,5060,0
20230724,120000,1128858310,5060,5100,5100,5060,30
20230724,115900,1128706040,5100,5080,5100,5080,147
20230724,115800,1127957350,5060,5070,5070,5060,988
20230724,115700,1122952280,5080,5070,5080,5070,11
20230724,115600,1122896500,5070,5080,5080,5070,376
20230724,115500,1120987780,5080,5080,5080,5080,100
20230724,115400,1120479780,5080,5080,5080,5080,0
20230724,115300,1120479780,5080,5070,5080,5060,1139
20230724,115200,1114715330,5070,5070,5070,5070,15
20230724,115100,1114639280,5080,5080,5080,5080,5
20230724,115000,1114613880,5080,5080,5080,5080,101
20230724,114900,1114100800,5060,5070,5070,5060,1299
20230724,114800,1107527760,5060,5080,5080,5060,993
20230724,114700,1102501150,5100,5100,5100,5100,0
20230724,114600,1102501150,5100,5070,5100,5060,1977
20230724,114500,1092483740,5110,5070,5110,5070,86
20230724,114400,1092047670,5070,5080,5090,5070,2007
20230724,114300,1081865240,5100,5100,5100,5100,30
20230724,114200,1081712240,5100,5100,5100,5100,1
20230724,114100,1081707140,5100,5100,5100,5100,4
20230724,114000,1081686740,5110,5110,5110,5110,0
20230724,113900,1081686740,5110,5110,5110,5110,0
20230724,113800,1081686740,5110,5110,5110,5110,301
20230724,113700,1080148630,5110,5080,5110,5080,209
20230724,113600,1079086880,5120,5080,5120,5080,1054
20230724,113500,1073732220,5120,5120,5120,5120,1
20230724,113400,1073727100,5080,5100,5100,5080,94
20230724,113300,1073248380,5100,5100,5100,5100,197
20230724,113200,1072243680,5080,5080,5080,5080,0
20230724,113100,1072243680,5080,5100,5100,5080,898
20230724,113000,1067681820,5080,5080,5080,5080,104
20230724,112900,1067153500,5080,5080,5080,5080,841
20230724,112800,1062881220,5060,5090,5090,5060,3066
20230724,112700,1047346900,5080,5080,5080,5080,0
20230724,112600,1047346900,5080,5080,5080,5080,19
20230724,112500,1047250380,5070,5080,5080,5070,69
20230724,112400,1046900130,5080,5080,5080,5070,373
20230724,112300,1045006330,5080,5080,5080,5080,0
20230724,112200,1045006330,5080,5090,5090,5080,996
20230724,112100,1039945650,5090,5090,5090,5090,0
20230724,112000,1039945650,5090,5100,5100,5090,785
20230724,111900,1035949990,5090,5090,5090,5090,220
20230724,111800,1034830190,5090,5090,5090,5090,229
20230724,111700,1033664580,5090,5090,5090,5090,0
20230724,111600,1033664580,5090,5090,5090,5090,0
20230724,111500,1033664580,5090,5130,5130,5090,97
20230724,111400,1033170690,5100,5140,5140,5100,2686
20230724,111300,1019466170,5140,5100,5140,5100,1129
20230724,111200,1013701610,5080,5080,5090,5080,935
20230724,111100,1008946740,5080,5090,5090,5080,200
20230724,111000,1007929930,5090,5090,5090,5080,565
20230724,110900,1005058620,5090,5100,5100,5090,1262
20230724,110800,998633960,5130,5130,5130,5130,10
20230724,110700,998582660,5110,5130,5130,5110,8
20230724,110600,998541750,5140,5130,5150,5090,1057
20230724,110500,993150650,5130,5120,5170,5120,560
20230724,110400,990268760,5110,5110,5110,5110,6
20230724,110300,990238100,5110,5110,5110,5110,0
20230724,110200,990238100,5110,5110,5110,5110,35
20230724,110100,990059250,5150,5160,5160,5150,913
20230724,110000,985349470,5160,5090,5170,5080,1250
20230724,105900,978981250,5090,5090,5090,5090,32
20230724,105800,978818370,5140,5140,5140,5140,25
20230724,105700,978689870,5140,5080,5140,5080,135
20230724,105600,978002850,5140,5140,5140,5140,0
20230724,105500,978002850,5140,5140,5140,5140,1
20230724,105400,977997710,5080,5090,5090,5080,1914
20230724,105300,968262450,5090,5090,5090,5090,202
20230724,105200,967234270,5100,5100,5100,5100,300
20230724,105100,965704270,5100,5100,5100,5100,2000
20230724,105000,955504270,5100,5100,5100,5100,129
20230724,104900,954846370,5100,5110,5140,5100,4931
20230724,104800,929692310,5120,5120,5120,5120,253
20230724,104700,928396950,5120,5120,5120,5120,10
20230724,104600,928345750,5140,5140,5140,5140,0
20230724,104500,928345750,5140,5140,5140,5140,152
20230724,104400,927564470,5150,5150,5150,5150,1
20230724,104300,927559320,5120,5160,5160,5120,594
20230724,104200,924514250,5140,5160,5160,5140,1021
20230724,104100,919264890,5140,5150,5150,5140,411
20230724,104000,917151780,5160,5150,5160,5150,156
20230724,103900,916347570,5150,5140,5150,5140,158
20230724,103800,915533950,5160,5160,5160,5160,21
20230724,103700,915425590,5150,5160,5160,5150,697
20230724,103600,911831030,5160,5160,5160,5160,2
20230724,103500,911820710,5160,5160,5160,5160,0
20230724,103400,911820710,5160,5140,5160,5140,16
20230724,103300,911738270,5140,5140,5140,5140,1000
20230724,103200,906598270,5140,5140,5140,5140,19
20230724,103100,906500610,5170,5150,5170,5150,648
20230724,103000,903157500,5150,5150,5150,5150,430
20230724,102900,900943000,5150,5150,5150,5150,524
20230724,102800,898244400,5170,5150,5170,5150,221
20230724,102700,897106230,5150,5150,5170,5150,716
20230724,102600,893418680,5150,5150,5150,5150,573
20230724,102500,890467730,5190,5200,5200,5190,583
20230724,102400,887438350,5190,5190,5190,5190,200
20230724,102300,886400350,5150,5180,5180,5150,1514
20230724,102200,878597670,5190,5180,5210,5150,8114
20230724,102100,836403030,5180,5190,5190,5180,517
20230724,102000,833720860,5190,5110,5190,5110,1557
20230724,101900,825680650,5130,5130,5130,5130,73
20230724,101800,825306160,5130,5130,5140,5110,1593
20230724,101700,817150390,5140,5150,5160,5140,596
20230724,101600,814081840,5150,5170,5170,5150,1287
20230724,101500,807441620,5170,5170,5170,5170,54
20230724,101400,807162440,5170,5170,5170,5170,283
20230724,101300,805699330,5180,5160,5180,5160,125
20230724,101200,805053370,5160,5160,5160,5160,450
20230724,101100,802731370,5160,5160,5160,5160,192
20230724,101000,801740650,5180,5170,5180,5170,333
20230724,100900,800015990,5190,5180,5190,5180,1255
20230724,100800,793505190,5160,5160,5180,5130,3702
20230724,100700,774399430,5160,5150,5160,5130,4820
20230724,100600,749638640,5150,5150,5150,5140,462
20230724,100500,747263840,5150,5150,5150,5150,207
20230724,100400,746197790,5150,5140,5150,5140,110
20230724,100300,745631390,5140,5140,5140,5140,2
20230724,100200,745621110,5140,5130,5150,5130,722
20230724,100100,741910310,5130,5130,5130,5130,38
20230724,100000,741715370,5130,5130,5130,5130,0
20230724,095900,741715370,5130,5120,5130,5120,450
20230724,095800,739410530,5130,5130,5130,5130,326
20230724,095700,737738150,5150,5150,5150,5150,7
20230724,095600,737702100,5120,5130,5140,5120,1141
20230724,095500,731848650,5140,5140,5140,5140,459
20230724,095400,729489390,5140,5140,5140,5140,225
20230724,095300,728332890,5130,5130,5140,5130,219
20230724,095200,727208420,5140,5120,5150,5110,843
20230724,095100,722877970,5120,5100,5120,5100,1917
20230724,095000,713066330,5100,5110,5110,5100,855
20230724,094900,708702830,5100,5100,5100,5100,100
20230724,094800,708192830,5120,5110,5120,5110,208
20230724,094700,707129750,5110,5110,5110,5110,11
20230724,094600,707073540,5100,5130,5130,5100,929
20230724,094500,702323350,5140,5130,5140,5130,145
20230724,094400,701579490,5140,5100,5140,5100,1622
20230724,094300,693260160,5100,5070,5100,5070,1162
20230724,094200,687354610,5070,5060,5070,5060,1169
20230724,094100,681427800,5070,5080,5080,5070,487
20230724,094000,678957360,5080,5090,5090,5080,2546
20230724,093900,666022680,5090,5090,5100,5090,346
20230724,093800,664261430,5090,5100,5100,5090,1041
20230724,093700,658962240,5100,5090,5100,5090,164
20230724,093600,658127450,5080,5080,5080,5080,0
20230724,093500,658127450,5080,5100,5100,5080,821
20230724,093400,653951550,5080,5080,5100,5080,892
20230724,093300,649409390,5080,5100,5100,5080,148
20230724,093200,648655860,5100,5100,5100,5080,731
20230724,093100,644927780,5100,5070,5100,5070,2011
20230724,093000,634682430,5070,5070,5080,5070,1789
20230724,092900,625600940,5070,5080,5080,5070,1593
20230724,092800,617521230,5070,5080,5080,5070,1019
20230724,092700,612348710,5070,5080,5080,5070,32
20230724,092600,612186250,5080,5060,5080,5050,2267
20230724,092500,600726370,5050,5080,5080,5050,390
20230724,092400,598745570,5070,5060,5070,5060,2930
20230724,092300,583901020,5050,5030,5050,5030,5450
20230724,092200,556399520,5030,5050,5050,5030,636
20230724,092100,553187740,5010,5020,5020,5000,4390
20230724,092000,531214800,5020,5030,5060,5020,3892
20230724,091900,511616540,5020,5020,5040,5020,951
20230724,091800,506831600,5020,5040,5040,5010,1180
20230724,091700,500911890,5040,5020,5040,5010,2630
20230724,091600,487691290,5020,5030,5040,5010,758
20230724,091500,483887470,5040,5050,5050,4970,24716
20230724,091400,360059470,5050,5080,5080,5050,6038
20230724,091300,329474900,5080,5080,5080,5080,1129
20230724,091200,323739580,5080,5080,5100,5080,1768
20230724,091100,314754220,5080,5080,5120,5070,7748
20230724,091000,275395410,5090,5110,5110,5090,2295
20230724,090900,263705130,5120,5150,5150,5120,995
20230724,090800,258599480,5150,5090,5150,5090,2668
20230724,090700,244985830,5100,5100,5110,5090,2065
20230724,090600,234454290,5100,5110,5110,5080,7905
20230724,090500,194128220,5120,5130,5130,5120,496
20230724,090400,191587950,5190,5130,5190,5120,5445
20230724,090300,163656000,5130,5190,5190,5130,2353
20230724,090200,151549740,5190,5150,5190,5150,11581
20230724,090100,91704280,5190,5180,5190,5140,7313
20230724,090000,53813250,5180,5120,5180,5110,10426