KissMeData/084850/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195300,461407560,19120,19120,19120,19120,254
20240723,195200,461407560,19120,19120,19120,19120,0
20240723,195100,461407560,19120,19120,19120,19120,0
20240723,195000,461407560,19120,19120,19120,19120,0
20240723,194900,461407560,19120,19120,19120,19120,0
20240723,194800,461407560,19120,19120,19120,19120,0
20240723,194700,461407560,19120,19120,19120,19120,0
20240723,194600,461407560,19120,19120,19120,19120,0
20240723,194500,461407560,19120,19120,19120,19120,0
20240723,194400,461407560,19120,19120,19120,19120,0
20240723,194300,461407560,19120,19120,19120,19120,0
20240723,194200,461407560,19120,19120,19120,19120,0
20240723,194100,461407560,19120,19120,19120,19120,0
20240723,194000,461407560,19120,19120,19120,19120,0
20240723,193900,461407560,19120,19120,19120,19120,0
20240723,193800,461407560,19120,19120,19120,19120,0
20240723,193700,461407560,19120,19120,19120,19120,0
20240723,193600,461407560,19120,19120,19120,19120,0
20240723,193500,461407560,19120,19120,19120,19120,0
20240723,193400,461407560,19120,19120,19120,19120,0
20240723,193300,461407560,19120,19120,19120,19120,0
20240723,193200,461407560,19120,19120,19120,19120,0
20240723,193100,461407560,19120,19120,19120,19120,0
20240723,193000,461407560,19120,19120,19120,19120,0
20240723,192900,461407560,19120,19120,19120,19120,0
20240723,192800,461407560,19120,19120,19120,19120,0
20240723,192700,461407560,19120,19120,19120,19120,0
20240723,192600,461407560,19120,19120,19120,19120,0
20240723,192500,461407560,19120,19120,19120,19120,0
20240723,192400,461407560,19120,19120,19120,19120,0
20240723,192300,461407560,19120,19120,19120,19120,254
20240723,192200,461407560,19120,19120,19120,19120,0
20240723,192100,461407560,19120,19120,19120,19120,0
20240723,192000,461407560,19120,19120,19120,19120,0
20240723,191900,461407560,19120,19120,19120,19120,0
20240723,191800,461407560,19120,19120,19120,19120,0
20240723,191700,461407560,19120,19120,19120,19120,0
20240723,191600,461407560,19120,19120,19120,19120,0
20240723,191500,461407560,19120,19120,19120,19120,0
20240723,191400,461407560,19120,19120,19120,19120,0
20240723,191300,461407560,19120,19120,19120,19120,0
20240723,191200,461407560,19120,19120,19120,19120,0
20240723,191100,461407560,19120,19120,19120,19120,0
20240723,191000,461407560,19120,19120,19120,19120,0
20240723,190900,461407560,19120,19120,19120,19120,0
20240723,190800,461407560,19120,19120,19120,19120,0
20240723,190700,461407560,19120,19120,19120,19120,0
20240723,190600,461407560,19120,19120,19120,19120,0
20240723,190500,461407560,19120,19120,19120,19120,0
20240723,190400,461407560,19120,19120,19120,19120,0
20240723,190300,461407560,19120,19120,19120,19120,0
20240723,190200,461407560,19120,19120,19120,19120,0
20240723,190100,461407560,19120,19120,19120,19120,0
20240723,190000,461407560,19120,19120,19120,19120,0
20240723,185900,461407560,19120,19120,19120,19120,0
20240723,185800,461407560,19120,19120,19120,19120,0
20240723,185700,461407560,19120,19120,19120,19120,0
20240723,185600,461407560,19120,19120,19120,19120,0
20240723,185500,461407560,19120,19120,19120,19120,0
20240723,185400,461407560,19120,19120,19120,19120,0
20240723,185300,461407560,19120,19120,19120,19120,254
20240723,185200,461407560,19120,19120,19120,19120,0
20240723,185100,461407560,19120,19120,19120,19120,0
20240723,185000,461407560,19120,19120,19120,19120,0
20240723,184900,461407560,19120,19120,19120,19120,0
20240723,184800,461407560,19120,19120,19120,19120,0
20240723,184700,461407560,19120,19120,19120,19120,0
20240723,184600,461407560,19120,19120,19120,19120,0
20240723,184500,461407560,19120,19120,19120,19120,0
20240723,184400,461407560,19120,19120,19120,19120,0
20240723,184300,461407560,19120,19120,19120,19120,0
20240723,184200,461407560,19120,19120,19120,19120,0
20240723,184100,461407560,19120,19120,19120,19120,0
20240723,184000,461407560,19120,19120,19120,19120,0
20240723,183900,461407560,19120,19120,19120,19120,0
20240723,183800,461407560,19120,19120,19120,19120,0
20240723,183700,461407560,19120,19120,19120,19120,0
20240723,183600,461407560,19120,19120,19120,19120,0
20240723,183500,461407560,19120,19120,19120,19120,0
20240723,183400,461407560,19120,19120,19120,19120,0
20240723,183300,461407560,19120,19120,19120,19120,0
20240723,183200,461407560,19120,19120,19120,19120,0
20240723,183100,461407560,19120,19120,19120,19120,0
20240723,183000,461407560,19120,19120,19120,19120,0
20240723,182900,461407560,19120,19120,19120,19120,0
20240723,182800,461407560,19120,19120,19120,19120,0
20240723,182700,461407560,19120,19120,19120,19120,0
20240723,182600,461407560,19120,19120,19120,19120,0
20240723,182500,461407560,19120,19120,19120,19120,0
20240723,182400,461407560,19120,19120,19120,19120,0
20240723,182300,461407560,19120,19120,19120,19120,254
20240723,182200,461407560,19120,19120,19120,19120,0
20240723,182100,461407560,19120,19120,19120,19120,0
20240723,182000,461407560,19120,19120,19120,19120,0
20240723,181900,461407560,19120,19120,19120,19120,0
20240723,181800,461407560,19120,19120,19120,19120,0
20240723,181700,461407560,19120,19120,19120,19120,0
20240723,181600,461407560,19120,19120,19120,19120,0
20240723,181500,461407560,19120,19120,19120,19120,0
20240723,181400,461407560,19120,19120,19120,19120,0
20240723,181300,461407560,19120,19120,19120,19120,0
20240723,181200,461407560,19120,19120,19120,19120,0
20240723,181100,461407560,19120,19120,19120,19120,0
20240723,181000,461407560,19120,19120,19120,19120,0
20240723,180900,461407560,19120,19120,19120,19120,0
20240723,180800,461407560,19120,19120,19120,19120,0
20240723,180700,461407560,19120,19120,19120,19120,0
20240723,180600,461407560,19120,19120,19120,19120,0
20240723,180500,461407560,19120,19120,19120,19120,0
20240723,180400,461407560,19120,19120,19120,19120,0
20240723,180300,461407560,19120,19120,19120,19120,0
20240723,180200,461407560,19120,19120,19120,19120,0
20240723,180100,461407560,19120,19120,19120,19120,0
20240723,180000,461407560,19120,19120,19120,19120,0
20240723,175900,461407560,19120,19120,19120,19120,0
20240723,175800,461407560,19120,19120,19120,19120,0
20240723,175700,461407560,19120,19120,19120,19120,0
20240723,175600,461407560,19120,19120,19120,19120,0
20240723,175500,461407560,19120,19120,19120,19120,0
20240723,175400,461407560,19120,19120,19120,19120,0
20240723,175300,461407560,19120,19120,19120,19120,254
20240723,175200,461407560,19120,19120,19120,19120,0
20240723,175100,461407560,19120,19120,19120,19120,0
20240723,175000,461407560,19120,19120,19120,19120,0
20240723,174900,461407560,19120,19120,19120,19120,0
20240723,174800,461407560,19120,19120,19120,19120,0
20240723,174700,461407560,19120,19120,19120,19120,0
20240723,174600,461407560,19120,19120,19120,19120,0
20240723,174500,461407560,19120,19120,19120,19120,0
20240723,174400,461407560,19120,19120,19120,19120,0
20240723,174300,461407560,19120,19120,19120,19120,0
20240723,174200,461407560,19120,19120,19120,19120,0
20240723,174100,461407560,19120,19120,19120,19120,0
20240723,174000,461407560,19120,19120,19120,19120,0
20240723,173900,461407560,19120,19120,19120,19120,0
20240723,173800,461407560,19120,19120,19120,19120,0
20240723,173700,461407560,19120,19120,19120,19120,0
20240723,173600,461407560,19120,19120,19120,19120,0
20240723,173500,461407560,19120,19120,19120,19120,0
20240723,173400,461407560,19120,19120,19120,19120,0
20240723,173300,461407560,19120,19120,19120,19120,0
20240723,173200,461407560,19120,19120,19120,19120,0
20240723,173100,461407560,19120,19120,19120,19120,0
20240723,173000,461407560,19120,19120,19120,19120,0
20240723,172900,461407560,19120,19120,19120,19120,0
20240723,172800,461407560,19120,19120,19120,19120,0
20240723,172700,461407560,19120,19120,19120,19120,0
20240723,172600,461407560,19120,19120,19120,19120,0
20240723,172500,461407560,19120,19120,19120,19120,0
20240723,172400,461407560,19120,19120,19120,19120,0
20240723,172300,461407560,19120,19120,19120,19120,254
20240723,172200,461407560,19120,19120,19120,19120,0
20240723,172100,461407560,19120,19120,19120,19120,0
20240723,172000,461407560,19120,19120,19120,19120,0
20240723,171900,461407560,19120,19120,19120,19120,0
20240723,171800,461407560,19120,19120,19120,19120,0
20240723,171700,461407560,19120,19120,19120,19120,0
20240723,171600,461407560,19120,19120,19120,19120,0
20240723,171500,461407560,19120,19120,19120,19120,0
20240723,171400,461407560,19120,19120,19120,19120,0
20240723,171300,461407560,19120,19120,19120,19120,0
20240723,171200,461407560,19120,19120,19120,19120,0
20240723,171100,461407560,19120,19120,19120,19120,0
20240723,171000,461407560,19120,19120,19120,19120,0
20240723,170900,461407560,19120,19120,19120,19120,0
20240723,170800,461407560,19120,19120,19120,19120,0
20240723,170700,461407560,19120,19120,19120,19120,0
20240723,170600,461407560,19120,19120,19120,19120,0
20240723,170500,461407560,19120,19120,19120,19120,0
20240723,170400,461407560,19120,19120,19120,19120,0
20240723,170300,461407560,19120,19120,19120,19120,0
20240723,170200,461407560,19120,19120,19120,19120,0
20240723,170100,461407560,19120,19120,19120,19120,0
20240723,170000,461407560,19120,19120,19120,19120,0
20240723,165900,461407560,19120,19120,19120,19120,0
20240723,165800,461407560,19120,19120,19120,19120,0
20240723,165700,461407560,19120,19120,19120,19120,0
20240723,165600,461407560,19120,19120,19120,19120,0
20240723,165500,461407560,19120,19120,19120,19120,0
20240723,165400,461407560,19120,19120,19120,19120,0
20240723,165300,461407560,19120,19120,19120,19120,254
20240723,165200,461407560,19120,19120,19120,19120,0
20240723,165100,461407560,19120,19120,19120,19120,0
20240723,165000,461407560,19120,19120,19120,19120,0
20240723,164900,461407560,19120,19120,19120,19120,0
20240723,164800,461407560,19120,19120,19120,19120,0
20240723,164700,461407560,19120,19120,19120,19120,0
20240723,164600,461407560,19120,19120,19120,19120,0
20240723,164500,461407560,19120,19120,19120,19120,0
20240723,164400,461407560,19120,19120,19120,19120,0
20240723,164300,461407560,19120,19120,19120,19120,0
20240723,164200,461407560,19120,19120,19120,19120,0
20240723,164100,461407560,19120,19120,19120,19120,0
20240723,164000,461407560,19120,19120,19120,19120,0
20240723,163900,461407560,19120,19120,19120,19120,0
20240723,163800,461407560,19120,19120,19120,19120,0
20240723,163700,461407560,19120,19120,19120,19120,0
20240723,163600,461407560,19120,19120,19120,19120,0
20240723,163500,461407560,19120,19120,19120,19120,0
20240723,163400,461407560,19120,19120,19120,19120,0
20240723,163300,461407560,19120,19120,19120,19120,0
20240723,163200,461407560,19120,19120,19120,19120,0
20240723,163100,461407560,19120,19120,19120,19120,0
20240723,163000,461407560,19120,19120,19120,19120,0
20240723,162900,461407560,19120,19120,19120,19120,0
20240723,162800,461407560,19120,19120,19120,19120,0
20240723,162700,461407560,19120,19120,19120,19120,0
20240723,162600,461407560,19120,19120,19120,19120,0
20240723,162500,461407560,19120,19120,19120,19120,0
20240723,162400,461407560,19120,19120,19120,19120,0
20240723,162300,461407560,19120,19120,19120,19120,254
20240723,162200,461407560,19120,19120,19120,19120,0
20240723,162100,461407560,19120,19120,19120,19120,0
20240723,162000,461407560,19120,19120,19120,19120,0
20240723,161900,461407560,19120,19120,19120,19120,0
20240723,161800,461407560,19120,19120,19120,19120,0
20240723,161700,461407560,19120,19120,19120,19120,0
20240723,161600,461407560,19120,19120,19120,19120,0
20240723,161500,461407560,19120,19120,19120,19120,0
20240723,161400,461407560,19120,19120,19120,19120,0
20240723,161300,461407560,19120,19120,19120,19120,0
20240723,161200,461407560,19120,19120,19120,19120,0
20240723,161100,461407560,19120,19120,19120,19120,0
20240723,161000,461407560,19120,19120,19120,19120,0
20240723,160900,461407560,19120,19120,19120,19120,0
20240723,160800,461407560,19120,19120,19120,19120,0
20240723,160700,461407560,19120,19120,19120,19120,0
20240723,160600,461407560,19120,19120,19120,19120,0
20240723,160500,461407560,19120,19120,19120,19120,0
20240723,160400,461407560,19120,19120,19120,19120,0
20240723,160300,461407560,19120,19120,19120,19120,0
20240723,160200,461407560,19120,19120,19120,19120,0
20240723,160100,461407560,19120,19120,19120,19120,0
20240723,160000,461407560,19120,19120,19120,19120,0
20240723,155900,461407560,19120,19120,19120,19120,0
20240723,155800,461407560,19120,19120,19120,19120,0
20240723,155700,461407560,19120,19120,19120,19120,0
20240723,155600,461407560,19120,19120,19120,19120,0
20240723,155500,461407560,19120,19120,19120,19120,0
20240723,155400,461407560,19120,19120,19120,19120,0
20240723,155300,461407560,19120,19120,19120,19120,254
20240723,155200,461407560,19120,19120,19120,19120,0
20240723,155100,461407560,19120,19120,19120,19120,0
20240723,155000,461407560,19120,19120,19120,19120,0
20240723,154900,461407560,19120,19120,19120,19120,0
20240723,154800,461407560,19120,19120,19120,19120,0
20240723,154700,461407560,19120,19120,19120,19120,0
20240723,154600,461407560,19120,19120,19120,19120,0
20240723,154500,461407560,19120,19120,19120,19120,0
20240723,154400,461407560,19120,19120,19120,19120,0
20240723,154300,461407560,19120,19120,19120,19120,0
20240723,154200,461407560,19120,19120,19120,19120,0
20240723,154100,461407560,19120,19120,19120,19120,0
20240723,154000,461407560,19120,19120,19120,19120,0
20240723,153900,461407560,19120,19120,19120,19120,0
20240723,153800,461407560,19120,19120,19120,19120,0
20240723,153700,461407560,19120,19120,19120,19120,0
20240723,153600,461407560,19120,19120,19120,19120,0
20240723,153500,461407560,19120,19120,19120,19120,0
20240723,153400,461407560,19120,19120,19120,19120,0
20240723,153300,461407560,19120,19120,19120,19120,0
20240723,153200,461407560,19120,19120,19120,19120,0
20240723,153100,461407560,19120,19120,19120,19120,0
20240723,153000,461407560,19120,19120,19120,19120,254
20240723,152900,456551080,19120,19120,19120,19120,0
20240723,152800,456551080,19120,19120,19120,19120,0
20240723,152700,456551080,19120,19120,19120,19120,0
20240723,152600,456551080,19120,19120,19120,19120,0
20240723,152500,456551080,19120,19120,19120,19120,0
20240723,152400,456551080,19120,19120,19120,19120,0
20240723,152300,456551080,19120,19120,19120,19120,0
20240723,152200,456551080,19120,19120,19120,19120,0
20240723,152100,456551080,19120,19120,19120,19120,0
20240723,152000,456551080,19120,19120,19120,19120,0
20240723,151900,456551080,19120,19120,19120,19120,45
20240723,151800,455690680,19120,19120,19120,19010,62
20240723,151700,454511840,19010,19070,19070,19010,25
20240723,151600,454036230,19120,19120,19120,19120,0
20240723,151500,454036230,19120,19070,19120,19070,5
20240723,151400,453940830,19070,19070,19070,19070,1
20240723,151300,453921760,19030,19020,19030,19020,291
20240723,151200,448386530,19030,19030,19030,19030,10
20240723,151100,448196230,19030,19030,19030,19030,41
20240723,151000,447416000,19070,19020,19070,19020,4
20240723,150900,447339870,19020,19070,19070,19020,60
20240723,150800,446198520,19050,19050,19050,19050,1
20240723,150700,446179470,19080,19070,19080,19050,101
20240723,150600,444253330,19090,19070,19090,19060,74
20240723,150500,442842090,19090,19030,19090,19030,81
20240723,150400,441297720,19030,19040,19070,19030,4
20240723,150300,441221550,19020,19030,19030,19020,500
20240723,150200,431711320,19040,19040,19040,19040,10
20240723,150100,431520920,19040,19030,19040,19030,110
20240723,150000,429427520,19030,19030,19030,19030,18
20240723,145900,429084980,19060,19060,19060,19060,0
20240723,145800,429084980,19060,19020,19070,19020,9
20240723,145700,428913490,19010,19020,19030,19010,21
20240723,145600,428514220,19020,19020,19020,19020,29
20240723,145500,427962640,19020,19020,19020,19020,17
20240723,145400,427639300,19020,19020,19020,19020,10
20240723,145300,427449100,19020,19030,19030,19020,12
20240723,145200,427220780,19030,19030,19030,19030,77
20240723,145100,425755470,19030,19030,19030,19030,10
20240723,145000,425565170,19030,19030,19030,19030,17
20240723,144900,425241660,19030,19030,19030,19030,0
20240723,144800,425241660,19030,19030,19030,19030,0
20240723,144700,425241660,19030,19030,19030,19030,28
20240723,144600,424708820,19030,19030,19030,19030,0
20240723,144500,424708820,19030,19030,19030,19030,17
20240723,144400,424385310,19030,19030,19030,19030,10
20240723,144300,424195010,19030,19030,19030,19030,0
20240723,144200,424195010,19030,19030,19030,19030,17
20240723,144100,423871500,19030,19030,19030,19030,0
20240723,144000,423871500,19030,19030,19030,19030,27
20240723,143900,423357690,19030,19030,19030,19030,0
20240723,143800,423357690,19030,19030,19030,19030,17
20240723,143700,423034180,19030,19030,19030,19030,71
20240723,143600,421683050,19030,19030,19030,19030,0
20240723,143500,421683050,19030,19070,19070,19030,18
20240723,143400,421340470,19050,19010,19050,19010,134
20240723,143300,418790110,19010,19010,19010,18990,214
20240723,143200,414724450,19010,19040,19040,19010,633
20240723,143100,402688770,19050,19050,19050,19050,0
20240723,143000,402688770,19050,19040,19120,19040,82
20240723,142900,401124310,19070,19050,19070,19050,9
20240723,142800,400952760,19070,19040,19070,19040,23
20240723,142700,400514750,19050,19050,19050,19040,9
20240723,142600,400343330,19040,19040,19070,19030,17
20240723,142500,400019670,19060,19020,19070,19020,110
20240723,142400,397925380,19020,19020,19020,19020,0
20240723,142300,397925380,19020,19030,19030,19020,428
20240723,142200,389780640,19030,19030,19030,19030,120
20240723,142100,387497040,19030,19030,19030,19030,0
20240723,142000,387497040,19030,19030,19030,19030,17
20240723,141900,387173530,19070,19070,19070,19070,0
20240723,141800,387173530,19070,19070,19070,19070,51
20240723,141700,386200960,19080,19080,19080,19080,0
20240723,141600,386200960,19080,19080,19080,19080,3
20240723,141500,386143720,19120,19120,19120,19120,0
20240723,141400,386143720,19120,19120,19120,19120,7
20240723,141300,386009880,19150,19080,19150,19080,103
20240723,141200,384042570,19080,19050,19080,19050,46
20240723,141100,383165220,19050,19050,19050,19050,17
20240723,141000,382841370,19060,19060,19060,19060,0
20240723,140900,382841370,19060,19040,19120,19040,585
20240723,140800,371683070,19030,19030,19030,19030,29
20240723,140700,371131200,19030,19030,19030,19030,0
20240723,140600,371131200,19030,19030,19030,19030,67
20240723,140500,369856190,19030,19030,19030,19030,10
20240723,140400,369665890,19030,19040,19040,19030,32
20240723,140300,369056890,19040,19030,19040,19030,20
20240723,140200,368676260,19040,19040,19040,19040,0
20240723,140100,368676260,19040,19040,19040,19040,72
20240723,140000,367305380,19040,19040,19040,19040,0
20240723,135900,367305380,19040,19040,19040,19040,18
20240723,135800,366962660,19040,19040,19040,19040,17
20240723,135700,366638980,19040,19040,19040,19040,1
20240723,135600,366619940,19030,19030,19030,19030,17
20240723,135500,366296430,19040,19040,19040,19040,0
20240723,135400,366296430,19040,19040,19040,19040,20
20240723,135300,365915630,19040,19040,19040,19040,0
20240723,135200,365915630,19040,19040,19040,19040,0
20240723,135100,365915630,19040,19040,19040,19040,64
20240723,135000,364697070,19040,19040,19040,19040,0
20240723,134900,364697070,19040,19030,19040,19030,48
20240723,134800,363783320,19040,19040,19040,19040,0
20240723,134700,363783320,19040,19040,19040,19040,4
20240723,134600,363707160,19040,19040,19040,19040,17
20240723,134500,363383480,19040,19040,19040,19040,80
20240723,134400,361860280,19040,19030,19040,19030,38
20240723,134300,361137130,19030,19030,19030,19030,0
20240723,134200,361137130,19030,19030,19030,19030,11
20240723,134100,360927800,19030,19030,19030,19030,17
20240723,134000,360604290,19040,19040,19040,19040,0
20240723,133900,360604290,19040,19040,19040,19040,2
20240723,133800,360566210,19030,19030,19030,19030,0
20240723,133700,360566210,19030,19030,19030,19030,27
20240723,133600,360052400,19030,19030,19030,19030,0
20240723,133500,360052400,19030,19030,19030,19030,0
20240723,133400,360052400,19030,19030,19030,19030,17
20240723,133300,359728890,19050,19050,19050,19050,0
20240723,133200,359728890,19050,19050,19050,19050,6
20240723,133100,359614590,19050,19040,19060,19040,16
20240723,133000,359309910,19030,19030,19030,19030,2
20240723,132900,359271850,19040,19040,19040,19040,15
20240723,132800,358986250,19040,19040,19040,19040,0
20240723,132700,358986250,19040,19040,19040,19040,17
20240723,132600,358662570,19040,19040,19040,19040,10
20240723,132500,358472170,19040,19040,19040,19040,22
20240723,132400,358053290,19040,19040,19040,19040,18
20240723,132300,357710570,19040,19040,19040,19040,10
20240723,132200,357520170,19040,19040,19040,19040,18
20240723,132100,357177450,19060,19060,19080,19060,4
20240723,132000,357101190,19060,19050,19060,19050,7
20240723,131900,356967830,19050,19070,19080,19050,25
20240723,131800,356491350,19050,19030,19050,19030,32
20240723,131700,355881870,19010,19010,19010,19010,17
20240723,131600,355558700,19010,19010,19010,19010,0
20240723,131500,355558700,19010,19010,19010,19010,28
20240723,131400,355026420,19010,19010,19010,19010,0
20240723,131300,355026420,19010,19010,19010,19010,0
20240723,131200,355026420,19010,18980,19010,18980,137
20240723,131100,352423860,18990,18990,18990,18990,0
20240723,131000,352423860,18990,19040,19040,18990,110
20240723,130900,350332480,19050,19050,19050,19050,0
20240723,130800,350332480,19050,19050,19050,19050,0
20240723,130700,350332480,19050,19000,19080,19000,137
20240723,130600,347728110,18970,18970,18970,18970,1
20240723,130500,347709140,18970,19000,19000,18970,34
20240723,130400,347063680,18990,18990,19000,18990,13
20240723,130300,346816770,19000,18990,19000,18990,12
20240723,130200,346588840,18990,18980,18990,18980,18
20240723,130100,346247190,19000,18950,19020,18950,22
20240723,130000,345829320,18950,18940,18970,18940,141
20240723,125900,343157350,18940,18940,18960,18940,8
20240723,125800,343005810,18950,18930,18950,18930,188
20240723,125700,339446950,18930,18930,18930,18930,2
20240723,125600,339409090,18940,18910,18980,18910,130
20240723,125500,336948680,18890,18900,18930,18890,173
20240723,125400,333676370,18900,18920,18920,18900,221
20240723,125300,329499450,18920,18920,18920,18900,50
20240723,125200,328553550,18940,18930,18960,18930,154
20240723,125100,325636780,18950,18960,18980,18920,12
20240723,125000,325409300,18980,18970,18990,18950,25
20240723,124900,324935370,18970,18940,19080,18940,31
20240723,124800,324346980,18930,18910,18930,18910,27
20240723,124700,323836250,18920,18910,18920,18910,38
20240723,124600,323117500,18910,18910,18910,18910,0
20240723,124500,323117500,18910,18910,18910,18910,20
20240723,124400,322739300,18910,18910,18910,18910,7
20240723,124300,322606930,18910,18910,18910,18910,57
20240723,124200,321529060,18920,18920,18920,18920,0
20240723,124100,321529060,18920,18920,18920,18920,1
20240723,124000,321510140,18910,18920,18920,18910,18
20240723,123900,321169750,18920,18920,18920,18920,1
20240723,123800,321150830,18920,18920,18920,18920,7
20240723,123700,321018390,18940,18940,18940,18940,1
20240723,123600,320999450,18950,18950,18950,18950,8
20240723,123500,320847850,18960,18870,18960,18870,136
20240723,123400,318269800,18870,18870,18870,18870,3
20240723,123300,318213190,18870,18870,18870,18870,21
20240723,123200,317816920,18870,18870,18870,18870,0
20240723,123100,317816920,18870,18870,18870,18870,27
20240723,123000,317307430,18870,18870,18870,18870,10
20240723,122900,317118730,18870,18870,18870,18870,0
20240723,122800,317118730,18870,18870,18870,18870,17
20240723,122700,316797940,18890,18880,18890,18880,101
20240723,122600,314890060,18890,18870,18890,18870,49
20240723,122500,313965300,18870,18870,18870,18870,0
20240723,122400,313965300,18870,18870,18870,18870,78
20240723,122300,312493440,18870,18870,18880,18870,28
20240723,122200,311965070,18880,18880,18880,18880,27
20240723,122100,311455310,18880,18880,18880,18880,17
20240723,122000,311134350,18900,18900,18910,18900,7
20240723,121900,311002030,18880,18880,18880,18880,38
20240723,121800,310284590,18910,18900,18930,18900,13
20240723,121700,310038800,18880,18870,18880,18860,37
20240723,121600,309340430,18870,18910,18930,18870,631
20240723,121500,297418660,18920,18950,18950,18920,844
20240723,121400,281433550,18950,18950,18950,18950,17
20240723,121300,281111400,18960,18960,18960,18960,5
20240723,121200,281016600,18950,18950,18950,18950,10
20240723,121100,280827100,18950,18960,18960,18950,18
20240723,121000,280485990,18950,18950,18950,18950,0
20240723,120900,280485990,18950,18950,18950,18950,17
20240723,120800,280163840,18950,18950,18950,18950,10
20240723,120700,279974340,18960,18960,18960,18960,1
20240723,120600,279955380,18950,18950,18950,18950,17
20240723,120500,279633230,18950,18950,18950,18950,10
20240723,120400,279443730,18950,18950,18950,18950,52
20240723,120300,278458330,18950,18950,18950,18950,0
20240723,120200,278458330,18950,18950,18950,18950,0
20240723,120100,278458330,18950,18950,18950,18950,37
20240723,120000,277757180,18950,18950,18950,18950,0
20240723,115900,277757180,18950,18950,18950,18950,17
20240723,115800,277435030,18960,18960,18960,18960,0
20240723,115700,277435030,18960,18950,18960,18950,18
20240723,115600,277093920,18950,18950,18950,18950,0
20240723,115500,277093920,18950,18950,18950,18950,1
20240723,115400,277074970,18950,18960,18960,18950,29
20240723,115300,276525410,18950,18950,18950,18950,7
20240723,115200,276392760,18950,18950,18950,18950,17
20240723,115100,276070610,18960,18960,18960,18960,75
20240723,115000,274648610,18970,18970,18970,18970,1
20240723,114900,274629640,18970,18970,18970,18970,2
20240723,114800,274591700,18960,18960,18960,18960,26
20240723,114700,274098740,18950,18960,18960,18950,33
20240723,114600,273473340,18960,18960,18960,18960,0
20240723,114500,273473340,18960,18960,18960,18960,6
20240723,114400,273359580,18960,18960,18960,18960,27
20240723,114300,272847660,18960,18960,18960,18960,0
20240723,114200,272847660,18960,18960,18960,18960,17
20240723,114100,272525340,18980,18980,18980,18980,0
20240723,114000,272525340,18980,18990,19080,18980,66
20240723,113900,271270100,18980,18980,18980,18980,17
20240723,113800,270947440,18990,18980,19050,18980,8
20240723,113700,270795480,18980,18980,18980,18980,25
20240723,113600,270320980,18980,18980,18980,18980,200
20240723,113500,266524980,18980,18980,18980,18980,17
20240723,113400,266202320,18980,18980,18980,18980,0
20240723,113300,266202320,18980,18980,18980,18980,28
20240723,113200,265670880,18960,18960,18960,18960,17
20240723,113100,265348560,18980,18980,18980,18980,0
20240723,113000,265348560,18980,18960,18980,18960,18
20240723,112900,265007260,18960,18960,18960,18960,11
20240723,112800,264798700,18960,18960,18960,18960,4
20240723,112700,264722860,18960,18960,18960,18960,13
20240723,112600,264476380,18980,18960,18980,18960,11
20240723,112500,264267800,18960,18960,18960,18960,17
20240723,112400,263945480,18970,18970,18970,18970,0
20240723,112300,263945480,18970,18970,18970,18970,1
20240723,112200,263926510,18960,18980,18980,18960,19
20240723,112100,263566230,18960,18960,18960,18960,0
20240723,112000,263566230,18960,18960,18960,18960,17
20240723,111900,263243910,18960,18960,18960,18960,10
20240723,111800,263054310,18950,18950,18950,18950,17
20240723,111700,262732160,18970,18970,18970,18970,25
20240723,111600,262257910,18980,18980,18980,18980,1
20240723,111500,262238930,18970,18970,18970,18970,28
20240723,111400,261707770,18980,18980,18980,18980,52
20240723,111300,260720810,18980,18970,18980,18970,18
20240723,111200,260379340,18970,18970,18970,18970,15
20240723,111100,260094790,18970,18970,18970,18970,4
20240723,111000,260018910,18950,18950,18950,18950,17
20240723,110900,259696760,18950,18950,18950,18950,1
20240723,110800,259677810,18950,18950,18950,18950,27
20240723,110700,259166160,18950,18960,18960,18950,5
20240723,110600,259071400,18950,18950,18950,18950,0
20240723,110500,259071400,18950,18950,18970,18950,20
20240723,110400,258692360,18970,18950,18980,18950,12
20240723,110300,258464810,18960,18960,18980,18950,572
20240723,110200,247616340,18960,18960,18960,18960,2
20240723,110100,247578420,18950,18960,18960,18950,460
20240723,110000,238861310,18960,18960,18960,18960,116
20240723,105900,236661950,18960,18960,18960,18960,0
20240723,105800,236661950,18960,18960,18960,18960,28
20240723,105700,236131070,18970,18970,18970,18970,52
20240723,105600,235144630,18970,18970,18970,18970,27
20240723,105500,234632440,18970,18970,18970,18970,1
20240723,105400,234613470,18970,18960,18970,18960,178
20240723,105300,231238030,18970,18970,18970,18970,0
20240723,105200,231238030,18970,18970,18970,18970,1
20240723,105100,231219060,18970,18970,18970,18970,17
20240723,105000,230896570,18970,18970,18970,18970,1
20240723,104900,230877600,18970,18970,18970,18970,1
20240723,104800,230858630,18960,18970,18980,18960,3
20240723,104700,230801720,18960,18960,18960,18960,26
20240723,104600,230308760,18960,18960,18960,18960,3
20240723,104500,230251880,18970,18970,18970,18970,1
20240723,104400,230232910,18970,18960,18970,18960,111
20240723,104300,228127340,18960,18960,18960,18960,10
20240723,104200,227937740,18960,18960,18960,18960,155
20240723,104100,224998940,18970,18960,18970,18960,101
20240723,104000,223083970,18960,18960,18960,18960,32
20240723,103900,222477250,18970,18970,18970,18970,1
20240723,103800,222458280,18970,18970,18970,18960,194
20240723,103700,218779960,18970,19030,19030,18970,583
20240723,103600,207698510,19050,19060,19060,19030,14
20240723,103500,207431890,19060,19060,19060,19060,172
20240723,103400,204153570,19060,19060,19060,19060,0
20240723,103300,204153570,19060,19050,19060,19050,42
20240723,103200,203353150,19040,19060,19060,19040,19
20240723,103100,202991330,19050,19060,19060,19050,134
20240723,103000,200438410,19080,19080,19080,19080,2
20240723,102900,200400250,19080,19080,19080,19080,33
20240723,102800,199770610,19080,19080,19170,19080,5
20240723,102700,199675120,19080,19060,19090,19060,130
20240723,102600,197197270,19050,19050,19050,19050,2
20240723,102500,197159170,19060,19050,19060,19050,5
20240723,102400,197063900,19020,19020,19020,19020,0
20240723,102300,197063900,19020,19020,19020,19020,0
20240723,102200,197063900,19020,19060,19060,19020,93
20240723,102100,195294970,19140,19030,19140,19030,1000
20240723,102000,176187700,19020,19020,19020,19020,62
20240723,101900,175008460,19020,19020,19020,19020,47
20240723,101800,174114520,19020,19020,19020,19020,0
20240723,101700,174114520,19020,19020,19020,19020,0
20240723,101600,174114520,19020,19020,19020,19020,0
20240723,101500,174114520,19020,19020,19020,19020,10
20240723,101400,173924320,19020,19010,19020,19010,81
20240723,101300,172384500,19010,19010,19010,19010,0
20240723,101200,172384500,19010,19010,19010,19010,0
20240723,101100,172384500,19010,19010,19010,19010,0
20240723,101000,172384500,19010,18970,19010,18960,365
20240723,100900,165453880,18980,19010,19010,18980,251
20240723,100800,160686720,19010,19010,19010,19010,22
20240723,100700,160268500,19010,19010,19010,19010,0
20240723,100600,160268500,19010,19010,19010,19010,0
20240723,100500,160268500,19010,19010,19010,19010,20
20240723,100400,159888300,19010,19020,19020,19010,176
20240723,100300,156542430,19020,19020,19020,19020,194
20240723,100200,152852550,19020,19020,19020,19020,6
20240723,100100,152738430,19010,19000,19010,18980,805
20240723,100000,137441820,19000,19010,19010,19000,280
20240723,095900,132119800,19010,19010,19010,19010,669
20240723,095800,119402110,19020,19030,19030,19020,24
20240723,095700,118945510,19040,19040,19040,19040,1
20240723,095600,118926470,19040,19050,19050,19040,3
20240723,095500,118869340,19060,19060,19060,19060,0
20240723,095400,118869340,19060,19050,19060,19050,16
20240723,095300,118564400,19060,19020,19060,19020,135
20240723,095200,115994520,19010,19020,19020,19010,7
20240723,095100,115861390,19020,19030,19030,19020,59
20240723,095000,114738880,19040,19040,19040,19040,1
20240723,094900,114719840,19040,19040,19040,19040,0
20240723,094800,114719840,19040,19040,19040,19040,29
20240723,094700,114167680,19040,19040,19040,19040,30
20240723,094600,113596480,19040,19040,19040,19040,1
20240723,094500,113577440,19040,19050,19050,19040,54
20240723,094400,112548750,19060,19060,19060,19050,3
20240723,094300,112491580,19050,19100,19100,19050,152
20240723,094200,109590900,19100,19100,19100,19100,0
20240723,094100,109590900,19100,19100,19100,19100,77
20240723,094000,108120200,19110,19130,19130,19110,76
20240723,093900,106666630,19140,19140,19140,19140,0
20240723,093800,106666630,19140,19140,19140,19140,10
20240723,093700,106475230,19140,19140,19140,19140,0
20240723,093600,106475230,19140,19140,19140,19140,5
20240723,093500,106379530,19140,19140,19140,19140,0
20240723,093400,106379530,19140,19140,19140,19140,3
20240723,093300,106322110,19150,19150,19150,19150,0
20240723,093200,106322110,19150,19130,19150,19130,15
20240723,093100,106035020,19120,19130,19160,19120,13
20240723,093000,105786280,19120,19110,19120,19110,14
20240723,092900,105518730,19110,19110,19110,19110,20
20240723,092800,105136530,19110,19180,19190,19100,463
20240723,092700,96274340,19160,19180,19180,19160,179
20240723,092600,92843810,19180,19180,19180,19180,10
20240723,092500,92652010,19180,19170,19180,19170,44
20240723,092400,91808470,19170,19170,19170,19160,36
20240723,092300,91118590,19170,19170,19170,19170,27
20240723,092200,90601000,19180,19200,19200,19180,41
20240723,092100,89814200,19200,19200,19200,19200,0
20240723,092000,89814200,19200,19200,19200,19200,33
20240723,091900,89180600,19200,19200,19200,19200,10
20240723,091800,88988600,19200,19240,19240,19200,101
20240723,091700,87048170,19220,19220,19220,19220,18
20240723,091600,86702210,19220,19230,19370,19220,34
20240723,091500,86047180,19200,19210,19300,19200,1045
20240723,091400,65978880,19210,19210,19210,19210,0
20240723,091300,65978880,19210,19270,19270,19210,306
20240723,091200,60094560,19270,19270,19270,19270,82
20240723,091100,58514420,19390,19390,19390,19390,0
20240723,091000,58514420,19390,19390,19390,19390,0
20240723,090900,58514420,19390,19390,19390,19390,10
20240723,090800,58320520,19390,19170,19390,19160,90
20240723,090700,56589320,19160,19240,19380,19160,218
20240723,090600,52402580,19440,19440,19440,19440,0
20240723,090500,52402580,19440,19430,19440,19430,20
20240723,090400,52013970,19450,19230,19450,19220,11
20240723,090300,51802260,19470,19400,19470,19390,341
20240723,090200,45180970,19410,19470,19470,19410,21
20240723,090100,44773300,19350,19210,19470,19210,121
20240723,090000,42434630,19520,19510,19530,19490,2175