KissMeData/065130/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192600,520521100,6150,6150,6150,6150,395
20230724,192500,520521100,6150,6150,6150,6150,0
20230724,192400,520521100,6150,6150,6150,6150,0
20230724,192300,520521100,6150,6150,6150,6150,0
20230724,192200,520521100,6150,6150,6150,6150,0
20230724,192100,520521100,6150,6150,6150,6150,0
20230724,192000,520521100,6150,6150,6150,6150,0
20230724,191900,520521100,6150,6150,6150,6150,0
20230724,191800,520521100,6150,6150,6150,6150,0
20230724,191700,520521100,6150,6150,6150,6150,0
20230724,191600,520521100,6150,6150,6150,6150,0
20230724,191500,520521100,6150,6150,6150,6150,0
20230724,191400,520521100,6150,6150,6150,6150,0
20230724,191300,520521100,6150,6150,6150,6150,0
20230724,191200,520521100,6150,6150,6150,6150,0
20230724,191100,520521100,6150,6150,6150,6150,0
20230724,191000,520521100,6150,6150,6150,6150,0
20230724,190900,520521100,6150,6150,6150,6150,0
20230724,190800,520521100,6150,6150,6150,6150,0
20230724,190700,520521100,6150,6150,6150,6150,0
20230724,190600,520521100,6150,6150,6150,6150,0
20230724,190500,520521100,6150,6150,6150,6150,0
20230724,190400,520521100,6150,6150,6150,6150,0
20230724,190300,520521100,6150,6150,6150,6150,0
20230724,190200,520521100,6150,6150,6150,6150,0
20230724,190100,520521100,6150,6150,6150,6150,0
20230724,190000,520521100,6150,6150,6150,6150,0
20230724,185900,520521100,6150,6150,6150,6150,0
20230724,185800,520521100,6150,6150,6150,6150,0
20230724,185700,520521100,6150,6150,6150,6150,0
20230724,185600,520521100,6150,6150,6150,6150,395
20230724,185500,520521100,6150,6150,6150,6150,0
20230724,185400,520521100,6150,6150,6150,6150,0
20230724,185300,520521100,6150,6150,6150,6150,0
20230724,185200,520521100,6150,6150,6150,6150,0
20230724,185100,520521100,6150,6150,6150,6150,0
20230724,185000,520521100,6150,6150,6150,6150,0
20230724,184900,520521100,6150,6150,6150,6150,0
20230724,184800,520521100,6150,6150,6150,6150,0
20230724,184700,520521100,6150,6150,6150,6150,0
20230724,184600,520521100,6150,6150,6150,6150,0
20230724,184500,520521100,6150,6150,6150,6150,0
20230724,184400,520521100,6150,6150,6150,6150,0
20230724,184300,520521100,6150,6150,6150,6150,0
20230724,184200,520521100,6150,6150,6150,6150,0
20230724,184100,520521100,6150,6150,6150,6150,0
20230724,184000,520521100,6150,6150,6150,6150,0
20230724,183900,520521100,6150,6150,6150,6150,0
20230724,183800,520521100,6150,6150,6150,6150,0
20230724,183700,520521100,6150,6150,6150,6150,0
20230724,183600,520521100,6150,6150,6150,6150,0
20230724,183500,520521100,6150,6150,6150,6150,0
20230724,183400,520521100,6150,6150,6150,6150,0
20230724,183300,520521100,6150,6150,6150,6150,0
20230724,183200,520521100,6150,6150,6150,6150,0
20230724,183100,520521100,6150,6150,6150,6150,0
20230724,183000,520521100,6150,6150,6150,6150,0
20230724,182900,520521100,6150,6150,6150,6150,0
20230724,182800,520521100,6150,6150,6150,6150,0
20230724,182700,520521100,6150,6150,6150,6150,0
20230724,182600,520521100,6150,6150,6150,6150,395
20230724,182500,520521100,6150,6150,6150,6150,0
20230724,182400,520521100,6150,6150,6150,6150,0
20230724,182300,520521100,6150,6150,6150,6150,0
20230724,182200,520521100,6150,6150,6150,6150,0
20230724,182100,520521100,6150,6150,6150,6150,0
20230724,182000,520521100,6150,6150,6150,6150,0
20230724,181900,520521100,6150,6150,6150,6150,0
20230724,181800,520521100,6150,6150,6150,6150,0
20230724,181700,520521100,6150,6150,6150,6150,0
20230724,181600,520521100,6150,6150,6150,6150,0
20230724,181500,520521100,6150,6150,6150,6150,0
20230724,181400,520521100,6150,6150,6150,6150,0
20230724,181300,520521100,6150,6150,6150,6150,0
20230724,181200,520521100,6150,6150,6150,6150,0
20230724,181100,520521100,6150,6150,6150,6150,0
20230724,181000,520521100,6150,6150,6150,6150,0
20230724,180900,520521100,6150,6150,6150,6150,0
20230724,180800,520521100,6150,6150,6150,6150,0
20230724,180700,520521100,6150,6150,6150,6150,0
20230724,180600,520521100,6150,6150,6150,6150,0
20230724,180500,520521100,6150,6150,6150,6150,0
20230724,180400,520521100,6150,6150,6150,6150,0
20230724,180300,520521100,6150,6150,6150,6150,0
20230724,180200,520521100,6150,6150,6150,6150,0
20230724,180100,520521100,6150,6150,6150,6150,0
20230724,180000,520521100,6150,6150,6150,6150,0
20230724,175900,520521100,6150,6150,6150,6150,0
20230724,175800,520521100,6150,6150,6150,6150,0
20230724,175700,520521100,6150,6150,6150,6150,0
20230724,175600,520521100,6150,6150,6150,6150,395
20230724,175500,520521100,6150,6150,6150,6150,0
20230724,175400,520521100,6150,6150,6150,6150,0
20230724,175300,520521100,6150,6150,6150,6150,0
20230724,175200,520521100,6150,6150,6150,6150,0
20230724,175100,520521100,6150,6150,6150,6150,0
20230724,175000,520521100,6150,6150,6150,6150,0
20230724,174900,520521100,6150,6150,6150,6150,0
20230724,174800,520521100,6150,6150,6150,6150,0
20230724,174700,520521100,6150,6150,6150,6150,0
20230724,174600,520521100,6150,6150,6150,6150,0
20230724,174500,520521100,6150,6150,6150,6150,0
20230724,174400,520521100,6150,6150,6150,6150,0
20230724,174300,520521100,6150,6150,6150,6150,0
20230724,174200,520521100,6150,6150,6150,6150,0
20230724,174100,520521100,6150,6150,6150,6150,0
20230724,174000,520521100,6150,6150,6150,6150,0
20230724,173900,520521100,6150,6150,6150,6150,0
20230724,173800,520521100,6150,6150,6150,6150,0
20230724,173700,520521100,6150,6150,6150,6150,0
20230724,173600,520521100,6150,6150,6150,6150,0
20230724,173500,520521100,6150,6150,6150,6150,0
20230724,173400,520521100,6150,6150,6150,6150,0
20230724,173300,520521100,6150,6150,6150,6150,0
20230724,173200,520521100,6150,6150,6150,6150,0
20230724,173100,520521100,6150,6150,6150,6150,0
20230724,173000,520521100,6150,6150,6150,6150,0
20230724,172900,520521100,6150,6150,6150,6150,0
20230724,172800,520521100,6150,6150,6150,6150,0
20230724,172700,520521100,6150,6150,6150,6150,0
20230724,172600,520521100,6150,6150,6150,6150,395
20230724,172500,520521100,6150,6150,6150,6150,0
20230724,172400,520521100,6150,6150,6150,6150,0
20230724,172300,520521100,6150,6150,6150,6150,0
20230724,172200,520521100,6150,6150,6150,6150,0
20230724,172100,520521100,6150,6150,6150,6150,0
20230724,172000,520521100,6150,6150,6150,6150,0
20230724,171900,520521100,6150,6150,6150,6150,0
20230724,171800,520521100,6150,6150,6150,6150,0
20230724,171700,520521100,6150,6150,6150,6150,0
20230724,171600,520521100,6150,6150,6150,6150,0
20230724,171500,520521100,6150,6150,6150,6150,0
20230724,171400,520521100,6150,6150,6150,6150,0
20230724,171300,520521100,6150,6150,6150,6150,0
20230724,171200,520521100,6150,6150,6150,6150,0
20230724,171100,520521100,6150,6150,6150,6150,0
20230724,171000,520521100,6150,6150,6150,6150,0
20230724,170900,520521100,6150,6150,6150,6150,0
20230724,170800,520521100,6150,6150,6150,6150,0
20230724,170700,520521100,6150,6150,6150,6150,0
20230724,170600,520521100,6150,6150,6150,6150,0
20230724,170500,520521100,6150,6150,6150,6150,0
20230724,170400,520521100,6150,6150,6150,6150,0
20230724,170300,520521100,6150,6150,6150,6150,0
20230724,170200,520521100,6150,6150,6150,6150,0
20230724,170100,520521100,6150,6150,6150,6150,0
20230724,170000,520521100,6150,6150,6150,6150,0
20230724,165900,520521100,6150,6150,6150,6150,0
20230724,165800,520521100,6150,6150,6150,6150,0
20230724,165700,520521100,6150,6150,6150,6150,0
20230724,165600,520521100,6150,6150,6150,6150,395
20230724,165500,520521100,6150,6150,6150,6150,0
20230724,165400,520521100,6150,6150,6150,6150,0
20230724,165300,520521100,6150,6150,6150,6150,0
20230724,165200,520521100,6150,6150,6150,6150,0
20230724,165100,520521100,6150,6150,6150,6150,0
20230724,165000,520521100,6150,6150,6150,6150,0
20230724,164900,520521100,6150,6150,6150,6150,0
20230724,164800,520521100,6150,6150,6150,6150,0
20230724,164700,520521100,6150,6150,6150,6150,0
20230724,164600,520521100,6150,6150,6150,6150,0
20230724,164500,520521100,6150,6150,6150,6150,0
20230724,164400,520521100,6150,6150,6150,6150,0
20230724,164300,520521100,6150,6150,6150,6150,0
20230724,164200,520521100,6150,6150,6150,6150,0
20230724,164100,520521100,6150,6150,6150,6150,0
20230724,164000,520521100,6150,6150,6150,6150,0
20230724,163900,520521100,6150,6150,6150,6150,0
20230724,163800,520521100,6150,6150,6150,6150,0
20230724,163700,520521100,6150,6150,6150,6150,0
20230724,163600,520521100,6150,6150,6150,6150,0
20230724,163500,520521100,6150,6150,6150,6150,0
20230724,163400,520521100,6150,6150,6150,6150,0
20230724,163300,520521100,6150,6150,6150,6150,0
20230724,163200,520521100,6150,6150,6150,6150,0
20230724,163100,520521100,6150,6150,6150,6150,0
20230724,163000,520521100,6150,6150,6150,6150,0
20230724,162900,520521100,6150,6150,6150,6150,0
20230724,162800,520521100,6150,6150,6150,6150,0
20230724,162700,520521100,6150,6150,6150,6150,0
20230724,162600,520521100,6150,6150,6150,6150,395
20230724,162500,520521100,6150,6150,6150,6150,0
20230724,162400,520521100,6150,6150,6150,6150,0
20230724,162300,520521100,6150,6150,6150,6150,0
20230724,162200,520521100,6150,6150,6150,6150,0
20230724,162100,520521100,6150,6150,6150,6150,0
20230724,162000,520521100,6150,6150,6150,6150,0
20230724,161900,520521100,6150,6150,6150,6150,0
20230724,161800,520521100,6150,6150,6150,6150,0
20230724,161700,520521100,6150,6150,6150,6150,0
20230724,161600,520521100,6150,6150,6150,6150,0
20230724,161500,520521100,6150,6150,6150,6150,0
20230724,161400,520521100,6150,6150,6150,6150,0
20230724,161300,520521100,6150,6150,6150,6150,0
20230724,161200,520521100,6150,6150,6150,6150,0
20230724,161100,520521100,6150,6150,6150,6150,0
20230724,161000,520521100,6150,6150,6150,6150,0
20230724,160900,520521100,6150,6150,6150,6150,0
20230724,160800,520521100,6150,6150,6150,6150,0
20230724,160700,520521100,6150,6150,6150,6150,0
20230724,160600,520521100,6150,6150,6150,6150,0
20230724,160500,520521100,6150,6150,6150,6150,0
20230724,160400,520521100,6150,6150,6150,6150,0
20230724,160300,520521100,6150,6150,6150,6150,0
20230724,160200,520521100,6150,6150,6150,6150,0
20230724,160100,520521100,6150,6150,6150,6150,0
20230724,160000,520521100,6150,6150,6150,6150,0
20230724,155900,520521100,6150,6150,6150,6150,0
20230724,155800,520521100,6150,6150,6150,6150,0
20230724,155700,520521100,6150,6150,6150,6150,0
20230724,155600,520521100,6150,6150,6150,6150,395
20230724,155500,520521100,6150,6150,6150,6150,0
20230724,155400,520521100,6150,6150,6150,6150,0
20230724,155300,520521100,6150,6150,6150,6150,0
20230724,155200,520521100,6150,6150,6150,6150,0
20230724,155100,520521100,6150,6150,6150,6150,0
20230724,155000,520521100,6150,6150,6150,6150,0
20230724,154900,520521100,6150,6150,6150,6150,0
20230724,154800,520521100,6150,6150,6150,6150,0
20230724,154700,520521100,6150,6150,6150,6150,0
20230724,154600,520521100,6150,6150,6150,6150,0
20230724,154500,520521100,6150,6150,6150,6150,0
20230724,154400,520521100,6150,6150,6150,6150,0
20230724,154300,520521100,6150,6150,6150,6150,0
20230724,154200,520521100,6150,6150,6150,6150,0
20230724,154100,520521100,6150,6150,6150,6150,0
20230724,154000,520521100,6150,6150,6150,6150,0
20230724,153900,520521100,6150,6150,6150,6150,0
20230724,153800,520521100,6150,6150,6150,6150,0
20230724,153700,520521100,6150,6150,6150,6150,0
20230724,153600,520521100,6150,6150,6150,6150,0
20230724,153500,520521100,6150,6150,6150,6150,0
20230724,153400,520521100,6150,6150,6150,6150,0
20230724,153300,520521100,6150,6150,6150,6150,0
20230724,153200,520521100,6150,6150,6150,6150,0
20230724,153100,520521100,6150,6150,6150,6150,0
20230724,153000,520521100,6150,6150,6150,6150,395
20230724,152900,518091850,6110,6110,6110,6110,0
20230724,152800,518091850,6110,6110,6110,6110,0
20230724,152700,518091850,6110,6110,6110,6110,0
20230724,152600,518091850,6110,6110,6110,6110,0
20230724,152500,518091850,6110,6110,6110,6110,0
20230724,152400,518091850,6110,6110,6110,6110,0
20230724,152300,518091850,6110,6110,6110,6110,0
20230724,152200,518091850,6110,6110,6110,6110,0
20230724,152100,518091850,6110,6110,6110,6110,0
20230724,152000,518091850,6110,6110,6110,6110,0
20230724,151900,518091850,6110,6110,6110,6100,120
20230724,151800,517358840,6110,6110,6110,6110,12
20230724,151700,517285520,6110,6100,6110,6100,3
20230724,151600,517267210,6100,6110,6110,6100,341
20230724,151500,515186700,6110,6110,6110,6110,0
20230724,151400,515186700,6110,6110,6110,6110,0
20230724,151300,515186700,6110,6110,6110,6110,0
20230724,151200,515186700,6110,6110,6110,6110,20
20230724,151100,515064500,6120,6120,6120,6120,70
20230724,151000,514636100,6120,6120,6120,6120,1
20230724,150900,514629980,6120,6100,6120,6100,3
20230724,150800,514611660,6100,6100,6100,6100,1235
20230724,150700,507078160,6110,6110,6110,6110,0
20230724,150600,507078160,6110,6110,6110,6110,0
20230724,150500,507078160,6110,6100,6110,6100,505
20230724,150400,503997610,6100,6100,6100,6100,49
20230724,150300,503698710,6100,6100,6100,6100,0
20230724,150200,503698710,6100,6100,6100,6100,0
20230724,150100,503698710,6100,6100,6100,6100,0
20230724,150000,503698710,6100,6100,6100,6100,20
20230724,145900,503576710,6100,6100,6100,6100,0
20230724,145800,503576710,6100,6100,6100,6100,47
20230724,145700,503290010,6110,6100,6110,6100,191
20230724,145600,502124900,6100,6100,6110,6100,15
20230724,145500,502033290,6100,6100,6100,6100,103
20230724,145400,501404990,6100,6100,6100,6100,0
20230724,145300,501404990,6100,6100,6100,6100,0
20230724,145200,501404990,6100,6100,6100,6100,0
20230724,145100,501404990,6100,6100,6100,6100,0
20230724,145000,501404990,6100,6100,6100,6100,0
20230724,144900,501404990,6100,6100,6100,6100,54
20230724,144800,501075590,6100,6110,6110,6100,114
20230724,144700,500379090,6110,6110,6110,6110,2
20230724,144600,500366870,6100,6100,6100,6100,0
20230724,144500,500366870,6100,6100,6100,6100,3
20230724,144400,500348570,6110,6110,6110,6110,0
20230724,144300,500348570,6110,6100,6110,6100,2
20230724,144200,500336360,6100,6100,6100,6100,180
20230724,144100,499238360,6110,6110,6110,6110,13
20230724,144000,499158930,6110,6110,6110,6110,0
20230724,143900,499158930,6110,6110,6110,6110,0
20230724,143800,499158930,6110,6110,6110,6110,0
20230724,143700,499158930,6110,6110,6110,6110,168
20230724,143600,498132450,6100,6100,6100,6100,0
20230724,143500,498132450,6100,6110,6110,6100,44
20230724,143400,497864040,6100,6100,6110,6100,1034
20230724,143300,491551110,6090,6090,6090,6090,481
20230724,143200,488621820,6100,6100,6100,6100,0
20230724,143100,488621820,6100,6090,6100,6090,1306
20230724,143000,480655250,6090,6090,6090,6090,1786
20230724,142900,469778510,6080,6080,6080,6080,0
20230724,142800,469778510,6080,6080,6080,6080,15
20230724,142700,469687310,6080,6080,6080,6080,0
20230724,142600,469687310,6080,6080,6080,6080,0
20230724,142500,469687310,6080,6080,6080,6080,2
20230724,142400,469675150,6080,6080,6080,6080,0
20230724,142300,469675150,6080,6080,6080,6080,0
20230724,142200,469675150,6080,6080,6080,6080,0
20230724,142100,469675150,6080,6080,6080,6080,0
20230724,142000,469675150,6080,6080,6080,6080,0
20230724,141900,469675150,6080,6080,6080,6080,60
20230724,141800,469310350,6080,6080,6080,6080,5
20230724,141700,469279950,6080,6080,6080,6080,62
20230724,141600,468902990,6080,6080,6080,6080,0
20230724,141500,468902990,6080,6080,6080,6080,0
20230724,141400,468902990,6080,6080,6080,6080,0
20230724,141300,468902990,6080,6080,6080,6080,10
20230724,141200,468842190,6080,6080,6080,6080,20
20230724,141100,468720590,6090,6090,6090,6090,0
20230724,141000,468720590,6090,6080,6090,6080,21
20230724,140900,468592750,6080,6080,6080,6080,0
20230724,140800,468592750,6080,6080,6080,6080,0
20230724,140700,468592750,6080,6080,6080,6080,16
20230724,140600,468495470,6080,6080,6080,6080,0
20230724,140500,468495470,6080,6080,6080,6080,74
20230724,140400,468045550,6090,6090,6090,6090,0
20230724,140300,468045550,6090,6090,6090,6090,1
20230724,140200,468039460,6080,6080,6080,6080,34
20230724,140100,467832740,6090,6090,6090,6090,0
20230724,140000,467832740,6090,6090,6090,6090,0
20230724,135900,467832740,6090,6090,6090,6090,1
20230724,135800,467826650,6080,6080,6080,6080,0
20230724,135700,467826650,6080,6080,6080,6080,0
20230724,135600,467826650,6080,6080,6080,6080,0
20230724,135500,467826650,6080,6070,6080,6070,1000
20230724,135400,461751320,6060,6060,6060,6060,0
20230724,135300,461751320,6060,6060,6060,6060,12
20230724,135200,461678600,6060,6060,6060,6060,1
20230724,135100,461672540,6050,6050,6050,6050,0
20230724,135000,461672540,6050,6050,6050,6050,0
20230724,134900,461672540,6050,6050,6050,6050,0
20230724,134800,461672540,6050,6080,6080,6050,1027
20230724,134700,455457420,6070,6050,6070,6050,1021
20230724,134600,449273540,6050,6050,6050,6050,0
20230724,134500,449273540,6050,6050,6050,6050,0
20230724,134400,449273540,6050,6050,6050,6050,0
20230724,134300,449273540,6050,6050,6050,6050,0
20230724,134200,449273540,6050,6050,6050,6050,1
20230724,134100,449267490,6040,6040,6040,6040,0
20230724,134000,449267490,6040,6050,6050,6040,14
20230724,133900,449182880,6060,6080,6080,6060,4
20230724,133800,449158610,6080,6080,6090,6070,9
20230724,133700,449103910,6060,6050,6060,6050,25
20230724,133600,448952600,6050,6050,6050,6050,1
20230724,133500,448946550,6060,6060,6060,6060,1
20230724,133400,448940490,6060,6080,6080,6050,199
20230724,133300,447733170,6090,6090,6090,6090,0
20230724,133200,447733170,6090,6090,6090,6090,0
20230724,133100,447733170,6090,6090,6090,6090,2
20230724,133000,447720990,6080,6080,6080,6080,0
20230724,132900,447720990,6080,6080,6080,6080,2
20230724,132800,447708830,6080,6080,6080,6080,44
20230724,132700,447441310,6090,6090,6090,6090,0
20230724,132600,447441310,6090,6080,6090,6080,33
20230724,132500,447240660,6080,6070,6080,6070,7
20230724,132400,447198130,6080,6090,6090,6080,4
20230724,132300,447173800,6080,6070,6080,6070,78
20230724,132200,446699880,6070,6070,6070,6070,0
20230724,132100,446699880,6070,6070,6070,6070,0
20230724,132000,446699880,6070,6070,6070,6070,2
20230724,131900,446687740,6070,6070,6070,6070,4
20230724,131800,446663460,6070,6070,6070,6070,30
20230724,131700,446481360,6070,6070,6070,6070,1
20230724,131600,446475290,6060,6060,6070,6060,23
20230724,131500,446335900,6070,6060,6070,6060,32
20230724,131400,446141970,6070,6070,6070,6070,0
20230724,131300,446141970,6070,6070,6070,6070,0
20230724,131200,446141970,6070,6070,6070,6070,1
20230724,131100,446135900,6060,6060,6060,6060,0
20230724,131000,446135900,6060,6060,6060,6060,45
20230724,130900,445863200,6060,6060,6060,6060,0
20230724,130800,445863200,6060,6060,6060,6060,0
20230724,130700,445863200,6060,6060,6060,6060,0
20230724,130600,445863200,6060,6060,6060,6060,45
20230724,130500,445590500,6070,6070,6070,6070,0
20230724,130400,445590500,6070,6070,6070,6070,0
20230724,130300,445590500,6070,6070,6070,6070,1
20230724,130200,445584430,6040,6080,6080,6040,443
20230724,130100,442906900,6080,6080,6080,6070,49
20230724,130000,442608990,6080,6070,6080,6070,7
20230724,125900,442566480,6070,6070,6070,6060,22
20230724,125800,442433000,6060,6030,6060,6030,100
20230724,125700,441829700,6030,6020,6030,6020,202
20230724,125600,440611650,6020,6020,6020,6010,19
20230724,125500,440497320,6010,6020,6020,6010,71
20230724,125400,440070000,6020,6020,6020,6020,0
20230724,125300,440070000,6020,6020,6020,6020,96
20230724,125200,439492080,6030,6030,6030,6030,1
20230724,125100,439486050,6010,6010,6010,6010,0
20230724,125000,439486050,6010,6010,6010,6010,0
20230724,124900,439486050,6010,6020,6020,6010,3
20230724,124800,439468010,6030,6030,6030,6030,0
20230724,124700,439468010,6030,6030,6030,6030,1
20230724,124600,439461980,6020,6020,6020,6000,183
20230724,124500,438363890,6010,6010,6030,6010,54
20230724,124400,438038940,6010,6000,6010,6000,1949
20230724,124300,426344720,6000,6010,6010,6000,47
20230724,124200,426062710,6000,6010,6020,6000,1231
20230724,124100,418670720,6020,6020,6020,6020,5
20230724,124000,418640620,6020,6030,6030,6010,1246
20230724,123900,411152120,6020,6020,6020,6020,245
20230724,123800,409677220,6030,6030,6030,6030,0
20230724,123700,409677220,6030,6040,6040,6030,34
20230724,123600,409472180,6030,6030,6030,6030,1
20230724,123500,409466150,6040,6050,6050,6030,685
20230724,123400,405335540,6040,6030,6060,6030,2014
20230724,123300,393189990,6040,6050,6050,6040,1349
20230724,123200,385042010,6060,6070,6070,6050,10
20230724,123100,384981410,6050,6080,6080,6050,3032
20230724,123000,366622040,6080,6070,6080,6070,3
20230724,122900,366603810,6080,6070,6080,6070,12
20230724,122800,366530960,6070,6060,6070,6060,80
20230724,122700,366046150,6080,6080,6080,6080,0
20230724,122600,366046150,6080,6080,6080,6080,1
20230724,122500,366040070,6070,6080,6080,6070,671
20230724,122400,361964020,6100,6080,6100,6080,7
20230724,122300,361921410,6080,6080,6080,6080,0
20230724,122200,361921410,6080,6080,6080,6080,0
20230724,122100,361921410,6080,6080,6080,6080,1213
20230724,122000,354546370,6100,6100,6100,6100,2
20230724,121900,354534170,6090,6090,6090,6090,100
20230724,121800,353925170,6090,6090,6090,6090,10
20230724,121700,353864270,6100,6100,6100,6100,0
20230724,121600,353864270,6100,6100,6100,6100,1
20230724,121500,353858170,6080,6080,6080,6080,0
20230724,121400,353858170,6080,6080,6080,6080,0
20230724,121300,353858170,6080,6080,6080,6080,0
20230724,121200,353858170,6080,6080,6080,6080,0
20230724,121100,353858170,6080,6080,6080,6080,0
20230724,121000,353858170,6080,6100,6100,6080,256
20230724,120900,352296650,6100,6100,6100,6100,1
20230724,120800,352290550,6100,6100,6100,6100,0
20230724,120700,352290550,6100,6100,6100,6100,0
20230724,120600,352290550,6100,6100,6100,6100,0
20230724,120500,352290550,6100,6100,6100,6100,1
20230724,120400,352284450,6100,6100,6100,6100,1
20230724,120300,352278350,6080,6080,6080,6080,50
20230724,120200,351974350,6100,6100,6100,6100,0
20230724,120100,351974350,6100,6100,6100,6100,0
20230724,120000,351974350,6100,6090,6100,6090,3
20230724,115900,351956070,6090,6090,6090,6090,188
20230724,115800,350811150,6090,6090,6090,6090,0
20230724,115700,350811150,6090,6090,6090,6090,0
20230724,115600,350811150,6090,6090,6090,6090,273
20230724,115500,349148580,6090,6100,6100,6090,1837
20230724,115400,337946780,6110,6110,6110,6110,0
20230724,115300,337946780,6110,6110,6110,6110,0
20230724,115200,337946780,6110,6110,6110,6110,0
20230724,115100,337946780,6110,6110,6110,6110,50
20230724,115000,337641280,6110,6110,6110,6110,31
20230724,114900,337451870,6100,6100,6100,6100,301
20230724,114800,335615770,6100,6100,6100,6100,1
20230724,114700,335609670,6100,6100,6110,6090,138
20230724,114600,334767980,6100,6100,6100,6100,2
20230724,114500,334755780,6110,6100,6110,6100,72
20230724,114400,334315960,6100,6100,6100,6100,0
20230724,114300,334315960,6100,6100,6100,6100,197
20230724,114200,333114260,6100,6100,6100,6100,0
20230724,114100,333114260,6100,6100,6100,6100,0
20230724,114000,333114260,6100,6100,6100,6100,2
20230724,113900,333102060,6110,6110,6110,6100,12
20230724,113800,333028840,6110,6110,6110,6110,0
20230724,113700,333028840,6110,6110,6110,6110,0
20230724,113600,333028840,6110,6110,6110,6110,0
20230724,113500,333028840,6110,6110,6110,6110,1
20230724,113400,333022730,6110,6110,6110,6110,0
20230724,113300,333022730,6110,6110,6110,6110,88
20230724,113200,332485050,6100,6100,6100,6100,103
20230724,113100,331856750,6110,6100,6110,6100,23
20230724,113000,331716350,6110,6110,6110,6110,0
20230724,112900,331716350,6110,6110,6110,6110,0
20230724,112800,331716350,6110,6110,6110,6110,0
20230724,112700,331716350,6110,6100,6110,6090,26
20230724,112600,331557980,6090,6090,6090,6090,0
20230724,112500,331557980,6090,6090,6090,6090,0
20230724,112400,331557980,6090,6090,6090,6090,1
20230724,112300,331551890,6090,6090,6090,6090,2
20230724,112200,331539710,6090,6090,6090,6090,1
20230724,112100,331533620,6090,6090,6090,6090,151
20230724,112000,330614030,6120,6120,6120,6120,10
20230724,111900,330552830,6120,6120,6120,6120,0
20230724,111800,330552830,6120,6120,6120,6120,1
20230724,111700,330546710,6120,6120,6120,6120,1
20230724,111600,330540590,6100,6100,6100,6100,0
20230724,111500,330540590,6100,6100,6100,6100,0
20230724,111400,330540590,6100,6100,6100,6100,0
20230724,111300,330540590,6100,6120,6120,6100,770
20230724,111200,325841320,6130,6140,6140,6130,1411
20230724,111100,317190920,6140,6140,6140,6140,0
20230724,111000,317190920,6140,6140,6140,6140,0
20230724,110900,317190920,6140,6140,6140,6140,6
20230724,110800,317154080,6140,6140,6140,6140,1
20230724,110700,317147940,6150,6150,6150,6150,1
20230724,110600,317141790,6130,6130,6130,6130,0
20230724,110500,317141790,6130,6130,6130,6130,230
20230724,110400,315731890,6130,6140,6140,6130,1947
20230724,110300,303796330,6130,6130,6130,6130,0
20230724,110200,303796330,6130,6130,6130,6130,0
20230724,110100,303796330,6130,6130,6130,6130,0
20230724,110000,303796330,6130,6130,6130,6130,0
20230724,105900,303796330,6130,6130,6130,6130,0
20230724,105800,303796330,6130,6130,6130,6130,0
20230724,105700,303796330,6130,6130,6130,6130,0
20230724,105600,303796330,6130,6130,6130,6130,3
20230724,105500,303777940,6130,6130,6130,6130,0
20230724,105400,303777940,6130,6130,6130,6130,30
20230724,105300,303594040,6150,6150,6150,6150,421
20230724,105200,301004890,6160,6160,6160,6160,90
20230724,105100,300450490,6160,6160,6160,6160,7
20230724,105000,300407370,6160,6160,6160,6160,12
20230724,104900,300333450,6160,6160,6160,6160,29
20230724,104800,300154810,6170,6170,6170,6170,292
20230724,104700,298353170,6180,6180,6180,6180,500
20230724,104600,295263170,6180,6180,6180,6180,0
20230724,104500,295263170,6180,6180,6180,6180,0
20230724,104400,295263170,6180,6180,6180,6180,2
20230724,104300,295250810,6180,6180,6180,6180,0
20230724,104200,295250810,6180,6180,6180,6180,2
20230724,104100,295238450,6180,6180,6180,6180,0
20230724,104000,295238450,6180,6160,6180,6160,18
20230724,103900,295127410,6160,6180,6180,6160,181
20230724,103800,294010450,6180,6180,6180,6180,36
20230724,103700,293787970,6160,6160,6160,6160,0
20230724,103600,293787970,6160,6160,6160,6160,1
20230724,103500,293781810,6170,6170,6170,6170,0
20230724,103400,293781810,6170,6180,6180,6170,66
20230724,103300,293374580,6180,6180,6180,6180,150
20230724,103200,292447580,6170,6170,6170,6170,10
20230724,103100,292385880,6220,6220,6220,6220,0
20230724,103000,292385880,6220,6220,6220,6220,0
20230724,102900,292385880,6220,6220,6220,6220,0
20230724,102800,292385880,6220,6220,6220,6220,0
20230724,102700,292385880,6220,6220,6220,6220,53
20230724,102600,292056220,6220,6180,6220,6180,16
20230724,102500,291957040,6190,6190,6190,6190,0
20230724,102400,291957040,6190,6190,6190,6190,0
20230724,102300,291957040,6190,6190,6190,6190,0
20230724,102200,291957040,6190,6190,6190,6190,5
20230724,102100,291926090,6210,6210,6210,6210,113
20230724,102000,291224360,6220,6220,6220,6220,0
20230724,101900,291224360,6220,6220,6220,6220,1
20230724,101800,291218140,6220,6220,6220,6220,0
20230724,101700,291218140,6220,6220,6220,6220,0
20230724,101600,291218140,6220,6210,6220,6210,5
20230724,101500,291187050,6220,6220,6220,6220,0
20230724,101400,291187050,6220,6220,6220,6220,46
20230724,101300,290900930,6240,6240,6240,6240,74
20230724,101200,290439170,6240,6240,6240,6240,60
20230724,101100,290064770,6240,6240,6240,6240,17
20230724,101000,289958690,6250,6240,6250,6240,1647
20230724,100900,279677200,6240,6180,6240,6180,1275
20230724,100800,271748590,6180,6180,6180,6180,100
20230724,100700,271130590,6180,6180,6180,6180,250
20230724,100600,269585590,6190,6180,6190,6180,722
20230724,100500,265123030,6180,6180,6180,6180,0
20230724,100400,265123030,6180,6180,6180,6180,380
20230724,100300,262774630,6180,6160,6180,6160,43
20230724,100200,262509350,6160,6160,6160,6160,370
20230724,100100,260230150,6170,6170,6170,6170,0
20230724,100000,260230150,6170,6170,6170,6170,369
20230724,095900,257953420,6170,6180,6180,6170,472
20230724,095800,255039650,6180,6180,6180,6180,1
20230724,095700,255033470,6170,6170,6170,6170,0
20230724,095600,255033470,6170,6170,6170,6170,0
20230724,095500,255033470,6170,6170,6170,6170,4
20230724,095400,255008790,6170,6170,6170,6170,3
20230724,095300,254990280,6170,6180,6180,6170,84
20230724,095200,254471540,6180,6180,6180,6180,0
20230724,095100,254471540,6180,6200,6200,6180,1017
20230724,095000,248175140,6220,6220,6220,6220,1
20230724,094900,248168920,6200,6200,6200,6200,500
20230724,094800,245068920,6210,6200,6210,6200,609
20230724,094700,241287080,6200,6200,6200,6200,300
20230724,094600,239427080,6200,6180,6200,6180,101
20230724,094500,238802880,6150,6150,6150,6150,500
20230724,094400,235727880,6120,6120,6120,6120,45
20230724,094300,235452480,6130,6130,6130,6130,578
20230724,094200,231909340,6100,6100,6100,6100,500
20230724,094100,228859340,6110,6100,6110,6090,1292
20230724,094000,220988630,6100,6100,6100,6100,0
20230724,093900,220988630,6100,6150,6150,6100,411
20230724,093800,218474720,6150,6150,6150,6150,0
20230724,093700,218474720,6150,6150,6150,6150,0
20230724,093600,218474720,6150,6150,6150,6120,301
20230724,093500,216630010,6190,6190,6190,6190,0
20230724,093400,216630010,6190,6190,6190,6190,0
20230724,093300,216630010,6190,6190,6200,6190,6407
20230724,093200,176970200,6190,6150,6190,6150,832
20230724,093100,171848600,6150,6110,6150,6110,3232
20230724,093000,152047830,6100,6100,6100,6100,26
20230724,092900,151889230,6090,6090,6090,6090,693
20230724,092800,147668860,6110,6110,6110,6110,3
20230724,092700,147650530,6110,6110,6110,6110,0
20230724,092600,147650530,6110,6090,6110,6080,363
20230724,092500,145440560,6090,6090,6090,6090,0
20230724,092400,145440560,6090,6090,6090,6090,4
20230724,092300,145416200,6080,6080,6080,6080,11
20230724,092200,145349320,6130,6130,6130,6120,3482
20230724,092100,124034050,6120,6120,6120,6090,180
20230724,092000,122933200,6090,6090,6090,6090,34
20230724,091900,122726140,6090,6090,6090,6090,0
20230724,091800,122726140,6090,6070,6090,6070,335
20230724,091700,120690280,6070,6070,6070,6070,23
20230724,091600,120550670,6070,6060,6070,6060,138
20230724,091500,119713370,6070,6070,6070,6070,210
20230724,091400,118438670,6050,6070,6070,6050,1817
20230724,091300,107419720,6070,6070,6070,6070,0
20230724,091200,107419720,6070,6070,6070,6070,1755
20230724,091100,96766870,6070,6070,6070,6070,0
20230724,091000,96766870,6070,6060,6070,6060,756
20230724,090900,92183510,6070,6070,6070,6070,0
20230724,090800,92183510,6070,6070,6070,6060,233
20230724,090700,90769230,6070,6080,6080,6060,676
20230724,090600,86667500,6080,6090,6090,6080,5043
20230724,090500,55965480,6090,6090,6090,6090,94
20230724,090400,55393020,6090,6130,6130,6090,479
20230724,090300,52475870,6100,6110,6110,6100,2662
20230724,090200,36235220,6120,6170,6170,6120,2741
20230724,090100,19359160,6170,6160,6170,6160,3000
20230724,090000,849200,6150,6170,6170,6150,138