KissMeData/088260/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193900,190387490,5180,5180,5180,5180,249
20230724,193800,190387490,5180,5180,5180,5180,0
20230724,193700,190387490,5180,5180,5180,5180,0
20230724,193600,190387490,5180,5180,5180,5180,0
20230724,193500,190387490,5180,5180,5180,5180,0
20230724,193400,190387490,5180,5180,5180,5180,0
20230724,193300,190387490,5180,5180,5180,5180,0
20230724,193200,190387490,5180,5180,5180,5180,0
20230724,193100,190387490,5180,5180,5180,5180,0
20230724,193000,190387490,5180,5180,5180,5180,0
20230724,192900,190387490,5180,5180,5180,5180,0
20230724,192800,190387490,5180,5180,5180,5180,0
20230724,192700,190387490,5180,5180,5180,5180,0
20230724,192600,190387490,5180,5180,5180,5180,0
20230724,192500,190387490,5180,5180,5180,5180,0
20230724,192400,190387490,5180,5180,5180,5180,0
20230724,192300,190387490,5180,5180,5180,5180,0
20230724,192200,190387490,5180,5180,5180,5180,0
20230724,192100,190387490,5180,5180,5180,5180,0
20230724,192000,190387490,5180,5180,5180,5180,0
20230724,191900,190387490,5180,5180,5180,5180,0
20230724,191800,190387490,5180,5180,5180,5180,0
20230724,191700,190387490,5180,5180,5180,5180,0
20230724,191600,190387490,5180,5180,5180,5180,0
20230724,191500,190387490,5180,5180,5180,5180,0
20230724,191400,190387490,5180,5180,5180,5180,0
20230724,191300,190387490,5180,5180,5180,5180,0
20230724,191200,190387490,5180,5180,5180,5180,0
20230724,191100,190387490,5180,5180,5180,5180,0
20230724,191000,190387490,5180,5180,5180,5180,0
20230724,190900,190387490,5180,5180,5180,5180,249
20230724,190800,190387490,5180,5180,5180,5180,0
20230724,190700,190387490,5180,5180,5180,5180,0
20230724,190600,190387490,5180,5180,5180,5180,0
20230724,190500,190387490,5180,5180,5180,5180,0
20230724,190400,190387490,5180,5180,5180,5180,0
20230724,190300,190387490,5180,5180,5180,5180,0
20230724,190200,190387490,5180,5180,5180,5180,0
20230724,190100,190387490,5180,5180,5180,5180,0
20230724,190000,190387490,5180,5180,5180,5180,0
20230724,185900,190387490,5180,5180,5180,5180,0
20230724,185800,190387490,5180,5180,5180,5180,0
20230724,185700,190387490,5180,5180,5180,5180,0
20230724,185600,190387490,5180,5180,5180,5180,0
20230724,185500,190387490,5180,5180,5180,5180,0
20230724,185400,190387490,5180,5180,5180,5180,0
20230724,185300,190387490,5180,5180,5180,5180,0
20230724,185200,190387490,5180,5180,5180,5180,0
20230724,185100,190387490,5180,5180,5180,5180,0
20230724,185000,190387490,5180,5180,5180,5180,0
20230724,184900,190387490,5180,5180,5180,5180,0
20230724,184800,190387490,5180,5180,5180,5180,0
20230724,184700,190387490,5180,5180,5180,5180,0
20230724,184600,190387490,5180,5180,5180,5180,0
20230724,184500,190387490,5180,5180,5180,5180,0
20230724,184400,190387490,5180,5180,5180,5180,0
20230724,184300,190387490,5180,5180,5180,5180,0
20230724,184200,190387490,5180,5180,5180,5180,0
20230724,184100,190387490,5180,5180,5180,5180,0
20230724,184000,190387490,5180,5180,5180,5180,0
20230724,183900,190387490,5180,5180,5180,5180,249
20230724,183800,190387490,5180,5180,5180,5180,0
20230724,183700,190387490,5180,5180,5180,5180,0
20230724,183600,190387490,5180,5180,5180,5180,0
20230724,183500,190387490,5180,5180,5180,5180,0
20230724,183400,190387490,5180,5180,5180,5180,0
20230724,183300,190387490,5180,5180,5180,5180,0
20230724,183200,190387490,5180,5180,5180,5180,0
20230724,183100,190387490,5180,5180,5180,5180,0
20230724,183000,190387490,5180,5180,5180,5180,0
20230724,182900,190387490,5180,5180,5180,5180,0
20230724,182800,190387490,5180,5180,5180,5180,0
20230724,182700,190387490,5180,5180,5180,5180,0
20230724,182600,190387490,5180,5180,5180,5180,0
20230724,182500,190387490,5180,5180,5180,5180,0
20230724,182400,190387490,5180,5180,5180,5180,0
20230724,182300,190387490,5180,5180,5180,5180,0
20230724,182200,190387490,5180,5180,5180,5180,0
20230724,182100,190387490,5180,5180,5180,5180,0
20230724,182000,190387490,5180,5180,5180,5180,0
20230724,181900,190387490,5180,5180,5180,5180,0
20230724,181800,190387490,5180,5180,5180,5180,0
20230724,181700,190387490,5180,5180,5180,5180,0
20230724,181600,190387490,5180,5180,5180,5180,0
20230724,181500,190387490,5180,5180,5180,5180,0
20230724,181400,190387490,5180,5180,5180,5180,0
20230724,181300,190387490,5180,5180,5180,5180,0
20230724,181200,190387490,5180,5180,5180,5180,0
20230724,181100,190387490,5180,5180,5180,5180,0
20230724,181000,190387490,5180,5180,5180,5180,0
20230724,180900,190387490,5180,5180,5180,5180,249
20230724,180800,190387490,5180,5180,5180,5180,0
20230724,180700,190387490,5180,5180,5180,5180,0
20230724,180600,190387490,5180,5180,5180,5180,0
20230724,180500,190387490,5180,5180,5180,5180,0
20230724,180400,190387490,5180,5180,5180,5180,0
20230724,180300,190387490,5180,5180,5180,5180,0
20230724,180200,190387490,5180,5180,5180,5180,0
20230724,180100,190387490,5180,5180,5180,5180,0
20230724,180000,190387490,5180,5180,5180,5180,0
20230724,175900,190387490,5180,5180,5180,5180,0
20230724,175800,190387490,5180,5180,5180,5180,0
20230724,175700,190387490,5180,5180,5180,5180,0
20230724,175600,190387490,5180,5180,5180,5180,0
20230724,175500,190387490,5180,5180,5180,5180,0
20230724,175400,190387490,5180,5180,5180,5180,0
20230724,175300,190387490,5180,5180,5180,5180,0
20230724,175200,190387490,5180,5180,5180,5180,0
20230724,175100,190387490,5180,5180,5180,5180,0
20230724,175000,190387490,5180,5180,5180,5180,0
20230724,174900,190387490,5180,5180,5180,5180,0
20230724,174800,190387490,5180,5180,5180,5180,0
20230724,174700,190387490,5180,5180,5180,5180,0
20230724,174600,190387490,5180,5180,5180,5180,0
20230724,174500,190387490,5180,5180,5180,5180,0
20230724,174400,190387490,5180,5180,5180,5180,0
20230724,174300,190387490,5180,5180,5180,5180,0
20230724,174200,190387490,5180,5180,5180,5180,0
20230724,174100,190387490,5180,5180,5180,5180,0
20230724,174000,190387490,5180,5180,5180,5180,0
20230724,173900,190387490,5180,5180,5180,5180,249
20230724,173800,190387490,5180,5180,5180,5180,0
20230724,173700,190387490,5180,5180,5180,5180,0
20230724,173600,190387490,5180,5180,5180,5180,0
20230724,173500,190387490,5180,5180,5180,5180,0
20230724,173400,190387490,5180,5180,5180,5180,0
20230724,173300,190387490,5180,5180,5180,5180,0
20230724,173200,190387490,5180,5180,5180,5180,0
20230724,173100,190387490,5180,5180,5180,5180,0
20230724,173000,190387490,5180,5180,5180,5180,0
20230724,172900,190387490,5180,5180,5180,5180,0
20230724,172800,190387490,5180,5180,5180,5180,0
20230724,172700,190387490,5180,5180,5180,5180,0
20230724,172600,190387490,5180,5180,5180,5180,0
20230724,172500,190387490,5180,5180,5180,5180,0
20230724,172400,190387490,5180,5180,5180,5180,0
20230724,172300,190387490,5180,5180,5180,5180,0
20230724,172200,190387490,5180,5180,5180,5180,0
20230724,172100,190387490,5180,5180,5180,5180,0
20230724,172000,190387490,5180,5180,5180,5180,0
20230724,171900,190387490,5180,5180,5180,5180,0
20230724,171800,190387490,5180,5180,5180,5180,0
20230724,171700,190387490,5180,5180,5180,5180,0
20230724,171600,190387490,5180,5180,5180,5180,0
20230724,171500,190387490,5180,5180,5180,5180,0
20230724,171400,190387490,5180,5180,5180,5180,0
20230724,171300,190387490,5180,5180,5180,5180,0
20230724,171200,190387490,5180,5180,5180,5180,0
20230724,171100,190387490,5180,5180,5180,5180,0
20230724,171000,190387490,5180,5180,5180,5180,0
20230724,170900,190387490,5180,5180,5180,5180,249
20230724,170800,190387490,5180,5180,5180,5180,0
20230724,170700,190387490,5180,5180,5180,5180,0
20230724,170600,190387490,5180,5180,5180,5180,0
20230724,170500,190387490,5180,5180,5180,5180,0
20230724,170400,190387490,5180,5180,5180,5180,0
20230724,170300,190387490,5180,5180,5180,5180,0
20230724,170200,190387490,5180,5180,5180,5180,0
20230724,170100,190387490,5180,5180,5180,5180,0
20230724,170000,190387490,5180,5180,5180,5180,0
20230724,165900,190387490,5180,5180,5180,5180,0
20230724,165800,190387490,5180,5180,5180,5180,0
20230724,165700,190387490,5180,5180,5180,5180,0
20230724,165600,190387490,5180,5180,5180,5180,0
20230724,165500,190387490,5180,5180,5180,5180,0
20230724,165400,190387490,5180,5180,5180,5180,0
20230724,165300,190387490,5180,5180,5180,5180,0
20230724,165200,190387490,5180,5180,5180,5180,0
20230724,165100,190387490,5180,5180,5180,5180,0
20230724,165000,190387490,5180,5180,5180,5180,0
20230724,164900,190387490,5180,5180,5180,5180,0
20230724,164800,190387490,5180,5180,5180,5180,0
20230724,164700,190387490,5180,5180,5180,5180,0
20230724,164600,190387490,5180,5180,5180,5180,0
20230724,164500,190387490,5180,5180,5180,5180,0
20230724,164400,190387490,5180,5180,5180,5180,0
20230724,164300,190387490,5180,5180,5180,5180,0
20230724,164200,190387490,5180,5180,5180,5180,0
20230724,164100,190387490,5180,5180,5180,5180,0
20230724,164000,190387490,5180,5180,5180,5180,0
20230724,163900,190387490,5180,5180,5180,5180,249
20230724,163800,190387490,5180,5180,5180,5180,0
20230724,163700,190387490,5180,5180,5180,5180,0
20230724,163600,190387490,5180,5180,5180,5180,0
20230724,163500,190387490,5180,5180,5180,5180,0
20230724,163400,190387490,5180,5180,5180,5180,0
20230724,163300,190387490,5180,5180,5180,5180,0
20230724,163200,190387490,5180,5180,5180,5180,0
20230724,163100,190387490,5180,5180,5180,5180,0
20230724,163000,190387490,5180,5180,5180,5180,0
20230724,162900,190387490,5180,5180,5180,5180,0
20230724,162800,190387490,5180,5180,5180,5180,0
20230724,162700,190387490,5180,5180,5180,5180,0
20230724,162600,190387490,5180,5180,5180,5180,0
20230724,162500,190387490,5180,5180,5180,5180,0
20230724,162400,190387490,5180,5180,5180,5180,0
20230724,162300,190387490,5180,5180,5180,5180,0
20230724,162200,190387490,5180,5180,5180,5180,0
20230724,162100,190387490,5180,5180,5180,5180,0
20230724,162000,190387490,5180,5180,5180,5180,0
20230724,161900,190387490,5180,5180,5180,5180,0
20230724,161800,190387490,5180,5180,5180,5180,0
20230724,161700,190387490,5180,5180,5180,5180,0
20230724,161600,190387490,5180,5180,5180,5180,0
20230724,161500,190387490,5180,5180,5180,5180,0
20230724,161400,190387490,5180,5180,5180,5180,0
20230724,161300,190387490,5180,5180,5180,5180,0
20230724,161200,190387490,5180,5180,5180,5180,0
20230724,161100,190387490,5180,5180,5180,5180,0
20230724,161000,190387490,5180,5180,5180,5180,0
20230724,160900,190387490,5180,5180,5180,5180,249
20230724,160800,190387490,5180,5180,5180,5180,0
20230724,160700,190387490,5180,5180,5180,5180,0
20230724,160600,190387490,5180,5180,5180,5180,0
20230724,160500,190387490,5180,5180,5180,5180,0
20230724,160400,190387490,5180,5180,5180,5180,0
20230724,160300,190387490,5180,5180,5180,5180,0
20230724,160200,190387490,5180,5180,5180,5180,0
20230724,160100,190387490,5180,5180,5180,5180,0
20230724,160000,190387490,5180,5180,5180,5180,0
20230724,155900,190387490,5180,5180,5180,5180,0
20230724,155800,190387490,5180,5180,5180,5180,0
20230724,155700,190387490,5180,5180,5180,5180,0
20230724,155600,190387490,5180,5180,5180,5180,0
20230724,155500,190387490,5180,5180,5180,5180,0
20230724,155400,190387490,5180,5180,5180,5180,0
20230724,155300,190387490,5180,5180,5180,5180,0
20230724,155200,190387490,5180,5180,5180,5180,0
20230724,155100,190387490,5180,5180,5180,5180,0
20230724,155000,190387490,5180,5180,5180,5180,0
20230724,154900,190387490,5180,5180,5180,5180,0
20230724,154800,190387490,5180,5180,5180,5180,0
20230724,154700,190387490,5180,5180,5180,5180,0
20230724,154600,190387490,5180,5180,5180,5180,0
20230724,154500,190387490,5180,5180,5180,5180,0
20230724,154400,190387490,5180,5180,5180,5180,0
20230724,154300,190387490,5180,5180,5180,5180,0
20230724,154200,190387490,5180,5180,5180,5180,0
20230724,154100,190387490,5180,5180,5180,5180,0
20230724,154000,190387490,5180,5180,5180,5180,0
20230724,153900,190387490,5180,5180,5180,5180,249
20230724,153800,190387490,5180,5180,5180,5180,0
20230724,153700,190387490,5180,5180,5180,5180,0
20230724,153600,190387490,5180,5180,5180,5180,0
20230724,153500,190387490,5180,5180,5180,5180,0
20230724,153400,190387490,5180,5180,5180,5180,0
20230724,153300,190387490,5180,5180,5180,5180,0
20230724,153200,190387490,5180,5180,5180,5180,0
20230724,153100,190387490,5180,5180,5180,5180,0
20230724,153000,190387490,5180,5180,5180,5180,249
20230724,152900,189097670,5180,5180,5180,5180,0
20230724,152800,189097670,5180,5180,5180,5180,0
20230724,152700,189097670,5180,5180,5180,5180,0
20230724,152600,189097670,5180,5180,5180,5180,0
20230724,152500,189097670,5180,5180,5180,5180,0
20230724,152400,189097670,5180,5180,5180,5180,0
20230724,152300,189097670,5180,5180,5180,5180,0
20230724,152200,189097670,5180,5180,5180,5180,0
20230724,152100,189097670,5180,5180,5180,5180,0
20230724,152000,189097670,5180,5180,5180,5180,0
20230724,151900,189097670,5180,5150,5180,5150,11
20230724,151800,189040720,5180,5180,5180,5180,0
20230724,151700,189040720,5180,5180,5180,5180,138
20230724,151600,188325880,5180,5180,5180,5180,16
20230724,151500,188243000,5180,5180,5180,5180,8
20230724,151400,188201560,5170,5170,5170,5170,0
20230724,151300,188201560,5170,5170,5170,5170,138
20230724,151200,187488100,5180,5180,5180,5180,108
20230724,151100,186928660,5160,5160,5160,5160,6
20230724,151000,186897700,5160,5160,5160,5160,3
20230724,150900,186882220,5170,5170,5170,5170,141
20230724,150800,186153250,5160,5160,5160,5160,9
20230724,150700,186106810,5160,5160,5160,5160,0
20230724,150600,186106810,5160,5170,5170,5160,154
20230724,150500,185310720,5180,5170,5180,5170,166
20230724,150400,184452350,5170,5170,5170,5170,17
20230724,150300,184364460,5160,5170,5170,5160,28
20230724,150200,184219790,5170,5170,5170,5170,21
20230724,150100,184111220,5150,5170,5170,5150,22
20230724,150000,183997660,5160,5160,5160,5160,49
20230724,145900,183744820,5160,5160,5160,5160,70
20230724,145800,183383620,5170,5150,5170,5150,18
20230724,145700,183290770,5160,5160,5160,5160,97
20230724,145600,182790250,5170,5160,5170,5160,42
20230724,145500,182573210,5170,5160,5170,5160,143
20230724,145400,181833990,5170,5170,5170,5170,0
20230724,145300,181833990,5170,5160,5170,5160,51
20230724,145200,181570410,5160,5160,5160,5160,9
20230724,145100,181523970,5170,5170,5170,5170,32
20230724,145000,181358530,5150,5150,5150,5150,10
20230724,144900,181307030,5150,5170,5170,5150,39
20230724,144800,181105420,5150,5150,5150,5150,9
20230724,144700,181059070,5170,5150,5170,5150,94
20230724,144600,180573270,5160,5160,5160,5160,0
20230724,144500,180573270,5160,5160,5160,5160,9
20230724,144400,180526830,5170,5170,5170,5170,90
20230724,144300,180061530,5170,5170,5170,5160,744
20230724,144200,176215140,5160,5160,5160,5160,19
20230724,144100,176117100,5170,5170,5170,5170,2
20230724,144000,176106760,5170,5160,5170,5160,164
20230724,143900,175258970,5160,5160,5160,5160,0
20230724,143800,175258970,5160,5160,5160,5160,19
20230724,143700,175160930,5160,5170,5170,5160,99
20230724,143600,174649190,5170,5170,5170,5170,65
20230724,143500,174313140,5160,5160,5160,5160,9
20230724,143400,174266700,5160,5160,5160,5160,9
20230724,143300,174220260,5170,5160,5170,5160,100
20230724,143200,173703360,5170,5160,5170,5160,84
20230724,143100,173269170,5160,5160,5160,5160,0
20230724,143000,173269170,5160,5170,5170,5160,99
20230724,142900,172757430,5160,5160,5160,5160,9
20230724,142800,172710990,5170,5170,5170,5170,7
20230724,142700,172674800,5160,5160,5160,5160,9
20230724,142600,172628360,5170,5170,5170,5170,90
20230724,142500,172163060,5160,5160,5160,5160,9
20230724,142400,172116620,5160,5160,5160,5160,59
20230724,142300,171812180,5160,5160,5160,5160,100
20230724,142200,171296180,5170,5160,5170,5160,101
20230724,142100,170774100,5160,5160,5160,5160,0
20230724,142000,170774100,5160,5160,5160,5160,9
20230724,141900,170727660,5170,5170,5170,5160,159
20230724,141800,169905720,5170,5170,5170,5170,0
20230724,141700,169905720,5170,5170,5170,5170,76
20230724,141600,169512800,5170,5170,5170,5170,9
20230724,141500,169466270,5180,5180,5180,5180,115
20230724,141400,168870570,5170,5170,5170,5170,9
20230724,141300,168824040,5170,5170,5170,5170,0
20230724,141200,168824040,5170,5180,5180,5170,119
20230724,141100,168207710,5180,5170,5180,5170,31
20230724,141000,168047220,5180,5170,5180,5170,21
20230724,140900,167938500,5170,5160,5170,5160,34
20230724,140800,167762810,5170,5170,5170,5170,119
20230724,140700,167147580,5170,5170,5170,5170,59
20230724,140600,166842550,5180,5170,5180,5170,77
20230724,140500,166444280,5170,5170,5170,5170,50
20230724,140400,166185780,5180,5180,5180,5170,201
20230724,140300,165145690,5180,5170,5180,5170,34
20230724,140200,164969640,5160,5170,5170,5160,10
20230724,140100,164918030,5170,5170,5180,5170,250
20230724,140000,163624100,5170,5170,5170,5170,495
20230724,135900,161064950,5170,5170,5180,5170,237
20230724,135800,159839380,5170,5170,5170,5170,59
20230724,135700,159534350,5180,5180,5180,5180,90
20230724,135600,159068150,5180,5180,5180,5170,13
20230724,135500,159000900,5180,5180,5180,5180,65
20230724,135400,158664200,5170,5180,5180,5170,101
20230724,135300,158141110,5170,5170,5170,5170,9
20230724,135200,158094580,5180,5180,5180,5180,0
20230724,135100,158094580,5180,5170,5180,5170,62
20230724,135000,157773510,5180,5180,5180,5180,90
20230724,134900,157307310,5170,5170,5170,5170,9
20230724,134800,157260780,5170,5170,5170,5170,9
20230724,134700,157214250,5180,5180,5180,5180,0
20230724,134600,157214250,5180,5170,5180,5170,204
20230724,134500,156158670,5170,5170,5170,5170,0
20230724,134400,156158670,5170,5180,5180,5170,41
20230724,134300,155946380,5170,5170,5170,5170,9
20230724,134200,155899850,5180,5170,5180,5170,51
20230724,134100,155635780,5170,5170,5170,5170,3
20230724,134000,155620270,5180,5170,5180,5170,73
20230724,133900,155242220,5180,5180,5180,5180,92
20230724,133800,154765660,5160,5160,5160,5160,9
20230724,133700,154719220,5160,5160,5160,5160,0
20230724,133600,154719220,5160,5170,5170,5160,159
20230724,133500,153897280,5160,5160,5160,5160,9
20230724,133400,153850840,5170,5170,5170,5170,0
20230724,133300,153850840,5170,5170,5170,5170,143
20230724,133200,153111530,5170,5170,5170,5170,117
20230724,133100,152506640,5170,5170,5170,5170,12
20230724,133000,152444600,5170,5170,5180,5170,76
20230724,132900,152051040,5170,5170,5170,5170,0
20230724,132800,152051040,5170,5160,5170,5160,21
20230724,132700,151942560,5160,5160,5160,5160,0
20230724,132600,151942560,5160,5170,5170,5160,76
20230724,132500,151549730,5160,5160,5160,5160,9
20230724,132400,151503290,5150,5150,5150,5150,0
20230724,132300,151503290,5150,5150,5150,5150,9
20230724,132200,151456940,5170,5170,5170,5170,104
20230724,132100,150919260,5180,5180,5180,5180,90
20230724,132000,150453060,5170,5170,5170,5170,9
20230724,131900,150406530,5170,5170,5170,5170,0
20230724,131800,150406530,5170,5180,5180,5170,100
20230724,131700,149888620,5170,5170,5170,5170,658
20230724,131600,146486760,5170,5170,5170,5170,0
20230724,131500,146486760,5170,5170,5170,5170,9
20230724,131400,146440230,5180,5180,5180,5180,171
20230724,131300,145554450,5170,5170,5170,5170,9
20230724,131200,145507920,5170,5170,5170,5170,9
20230724,131100,145461390,5180,5180,5180,5180,4
20230724,131000,145440670,5180,5180,5180,5170,182
20230724,130900,144498000,5170,5170,5170,5170,0
20230724,130800,144498000,5170,5170,5170,5170,119
20230724,130700,143882770,5170,5180,5180,5170,103
20230724,130600,143349360,5180,5170,5180,5170,65
20230724,130500,143012670,5170,5170,5170,5170,9
20230724,130400,142966140,5170,5170,5170,5170,9
20230724,130300,142919610,5180,5180,5180,5180,90
20230724,130200,142453410,5170,5180,5180,5170,70
20230724,130100,142090900,5170,5170,5170,5170,0
20230724,130000,142090900,5170,5180,5180,5170,99
20230724,125900,141578170,5170,5170,5170,5170,9
20230724,125800,141531640,5180,5180,5180,5180,55
20230724,125700,141246740,5170,5170,5170,5170,9
20230724,125600,141200210,5180,5180,5180,5180,90
20230724,125500,140734010,5170,5170,5170,5170,9
20230724,125400,140687480,5170,5170,5170,5170,9
20230724,125300,140640950,5180,5180,5180,5180,24
20230724,125200,140516630,5180,5170,5180,5170,99
20230724,125100,140003900,5170,5170,5170,5170,0
20230724,125000,140003900,5170,5170,5170,5170,9
20230724,124900,139957370,5180,5190,5190,5180,316
20230724,124800,138319590,5180,5180,5180,5180,4500
20230724,124700,115009590,5180,5180,5180,5180,9
20230724,124600,114962970,5180,5170,5180,5170,955
20230724,124500,110016160,5180,5180,5180,5180,162
20230724,124400,109177000,5170,5170,5170,5170,9
20230724,124300,109130470,5170,5170,5170,5170,0
20230724,124200,109130470,5170,5180,5180,5170,100
20230724,124100,108612560,5180,5170,5180,5170,81
20230724,124000,108193070,5170,5170,5170,5170,0
20230724,123900,108193070,5170,5170,5170,5170,9
20230724,123800,108146540,5180,5180,5180,5180,90
20230724,123700,107680340,5170,5180,5180,5170,75
20230724,123600,107291940,5170,5170,5170,5170,9
20230724,123500,107245410,5180,5180,5180,5180,0
20230724,123400,107245410,5180,5170,5180,5170,183
20230724,123300,106298400,5180,5180,5180,5180,65
20230724,123200,105961700,5170,5180,5180,5170,10
20230724,123100,105909990,5170,5170,5170,5170,9
20230724,123000,105863460,5150,5150,5150,5150,20
20230724,122900,105760460,5170,5180,5180,5170,87
20230724,122800,105309890,5170,5170,5170,5170,9
20230724,122700,105263360,5180,5180,5180,5180,90
20230724,122600,104797160,5160,5160,5160,5160,9
20230724,122500,104750720,5180,5170,5180,5170,60
20230724,122400,104440000,5170,5180,5180,5170,91
20230724,122300,103968630,5170,5170,5170,5170,9
20230724,122200,103922100,5180,5180,5180,5180,8
20230724,122100,103880660,5180,5190,5190,5180,50
20230724,122000,103621250,5190,5190,5190,5190,90
20230724,121900,103154150,5180,5180,5180,5180,79
20230724,121800,102744930,5180,5180,5180,5180,9
20230724,121700,102698310,5190,5190,5190,5190,45
20230724,121600,102464760,5190,5180,5190,5180,99
20230724,121500,101951040,5190,5180,5190,5180,10
20230724,121400,101899230,5180,5180,5180,5180,0
20230724,121300,101899230,5180,5180,5180,5180,27
20230724,121200,101759370,5180,5180,5180,5180,2907
20230724,121100,86701110,5180,5180,5180,5180,9
20230724,121000,86654490,5180,5180,5180,5180,9
20230724,120900,86607870,5190,5180,5190,5180,487
20230724,120800,84084310,5180,5170,5180,5170,54
20230724,120700,83804680,5170,5170,5170,5170,0
20230724,120600,83804680,5170,5180,5180,5170,99
20230724,120500,83291950,5170,5170,5170,5170,9
20230724,120400,83245420,5180,5180,5180,5180,73
20230724,120300,82867280,5170,5170,5170,5170,9
20230724,120200,82820750,5180,5180,5180,5180,90
20230724,120100,82354550,5170,5180,5180,5170,84
20230724,120000,81919520,5170,5170,5170,5170,9
20230724,115900,81872990,5180,5180,5180,5180,21
20230724,115800,81764210,5180,5170,5180,5170,99
20230724,115700,81251480,5170,5170,5180,5170,106
20230724,115600,80702600,5170,5170,5170,5170,0
20230724,115500,80702600,5170,5180,5180,5170,99
20230724,115400,80189870,5170,5170,5170,5170,0
20230724,115300,80189870,5170,5180,5180,5170,89
20230724,115200,79728940,5170,5170,5170,5170,9
20230724,115100,79682410,5180,5180,5180,5180,90
20230724,115000,79216210,5170,5170,5170,5170,9
20230724,114900,79169680,5180,5180,5180,5180,0
20230724,114800,79169680,5180,5170,5180,5170,90
20230724,114700,78703570,5160,5160,5160,5160,9
20230724,114600,78657130,5170,5170,5170,5170,0
20230724,114500,78657130,5170,5170,5170,5170,9
20230724,114400,78610600,5180,5180,5180,5180,157
20230724,114300,77797340,5170,5170,5170,5170,9
20230724,114200,77750810,5170,5170,5170,5170,9
20230724,114100,77704280,5180,5180,5180,5180,0
20230724,114000,77704280,5180,5170,5180,5170,169
20230724,113900,76829450,5170,5170,5170,5170,9
20230724,113800,76782920,5170,5170,5170,5170,0
20230724,113700,76782920,5170,5180,5180,5170,99
20230724,113600,76270190,5180,5180,5180,5180,88
20230724,113500,75814350,5170,5170,5170,5170,9
20230724,113400,75767820,5170,5170,5170,5170,9
20230724,113300,75721290,5180,5180,5180,5180,90
20230724,113200,75255090,5180,5170,5180,5170,91
20230724,113100,74783800,5170,5170,5170,5170,0
20230724,113000,74783800,5170,5180,5180,5170,99
20230724,112900,74271070,5170,5170,5170,5170,9
20230724,112800,74224540,5180,5180,5180,5180,33
20230724,112700,74053600,5170,5170,5170,5170,9
20230724,112600,74007070,5180,5180,5180,5180,90
20230724,112500,73540870,5170,5170,5170,5170,9
20230724,112400,73494340,5170,5170,5180,5170,55
20230724,112300,73209630,5180,5180,5180,5180,0
20230724,112200,73209630,5180,5170,5180,5160,299
20230724,112100,71662990,5170,5170,5170,5170,18
20230724,112000,71569930,5170,5170,5170,5170,797
20230724,111900,67449440,5160,5170,5170,5160,99
20230724,111800,66937700,5160,5160,5160,5160,0
20230724,111700,66937700,5160,5160,5160,5160,9
20230724,111600,66891260,5170,5160,5170,5160,89
20230724,111500,66431220,5150,5150,5150,5150,0
20230724,111400,66431220,5150,5150,5150,5150,9
20230724,111300,66384870,5150,5150,5150,5150,0
20230724,111200,66384870,5150,5160,5170,5150,432
20230724,111100,64155510,5150,5150,5150,5150,9
20230724,111000,64109160,5150,5150,5150,5150,0
20230724,110900,64109160,5150,5150,5150,5150,9
20230724,110800,64062810,5160,5160,5160,5160,122
20230724,110700,63433290,5150,5150,5150,5150,9
20230724,110600,63386940,5160,5150,5160,5150,42
20230724,110500,63170310,5160,5160,5160,5160,36
20230724,110400,62984550,5160,5150,5160,5150,99
20230724,110300,62473800,5160,5150,5160,5150,48
20230724,110200,62226210,5160,5160,5160,5160,0
20230724,110100,62226210,5160,5160,5160,5150,81
20230724,110000,61808340,5150,5150,5150,5150,0
20230724,105900,61808340,5150,5150,5150,5140,14
20230724,105800,61736330,5150,5140,5150,5140,91
20230724,105700,61267770,5150,5160,5160,5150,170
20230724,105600,60391470,5140,5160,5160,5140,46
20230724,105500,60154290,5140,5140,5140,5140,0
20230724,105400,60154290,5140,5150,5150,5140,572
20230724,105300,57208580,5130,5140,5140,5130,160
20230724,105200,56386270,5150,5150,5150,5150,0
20230724,105100,56386270,5150,5140,5150,5140,69
20230724,105000,56031010,5150,5150,5150,5150,90
20230724,104900,55567510,5140,5150,5150,5140,16
20230724,104800,55485200,5160,5150,5160,5150,27
20230724,104700,55345970,5160,5160,5160,5160,145
20230724,104600,54597770,5160,5160,5160,5160,9
20230724,104500,54551330,5170,5160,5170,5160,44
20230724,104400,54323940,5160,5160,5160,5160,0
20230724,104300,54323940,5160,5170,5170,5160,99
20230724,104200,53812200,5160,5160,5160,5160,0
20230724,104100,53812200,5160,5160,5160,5160,9
20230724,104000,53765760,5160,5170,5170,5160,14
20230724,103900,53693470,5170,5170,5170,5170,150
20230724,103800,52917970,5160,5160,5160,5160,9
20230724,103700,52871530,5180,5180,5180,5180,36
20230724,103600,52685050,5170,5170,5170,5170,94
20230724,103500,52199070,5170,5170,5170,5160,48
20230724,103400,51951000,5160,5160,5160,5160,0
20230724,103300,51951000,5160,5170,5170,5160,10
20230724,103200,51899390,5170,5160,5170,5160,58
20230724,103100,51599950,5150,5170,5170,5150,312
20230724,103000,49988230,5160,5160,5160,5160,9
20230724,102900,49941790,5170,5170,5170,5170,73
20230724,102800,49564380,5170,5160,5170,5160,99
20230724,102700,49052640,5160,5160,5160,5160,9
20230724,102600,49006200,5170,5170,5170,5170,21
20230724,102500,48897630,5160,5170,5170,5160,99
20230724,102400,48385890,5160,5160,5160,5160,0
20230724,102300,48385890,5160,5160,5160,5160,9
20230724,102200,48339450,5170,5160,5170,5160,34
20230724,102100,48163810,5160,5160,5160,5160,3
20230724,102000,48148330,5160,5160,5160,5160,6
20230724,101900,48117370,5160,5170,5170,5160,124
20230724,101800,47477240,5160,5160,5170,5160,63
20230724,101700,47151860,5150,5150,5150,5150,9
20230724,101600,47105510,5160,5160,5160,5160,30
20230724,101500,46950710,5150,5150,5150,5150,9
20230724,101400,46904360,5160,5160,5160,5160,91
20230724,101300,46434800,5150,5160,5160,5150,29
20230724,101200,46285250,5160,5150,5160,5150,19
20230724,101100,46187300,5140,5140,5140,5140,0
20230724,101000,46187300,5140,5150,5150,5140,33
20230724,100900,46017440,5150,5150,5150,5150,9
20230724,100800,45971090,5150,5150,5150,5150,50
20230724,100700,45713590,5150,5150,5150,5150,9
20230724,100600,45667240,5160,5160,5160,5160,0
20230724,100500,45667240,5160,5160,5160,5160,4145
20230724,100400,24279040,5160,5140,5160,5140,1321
20230724,100300,17462860,5130,5130,5130,5130,0
20230724,100200,17462860,5130,5130,5130,5130,9
20230724,100100,17416690,5140,5140,5140,5140,69
20230724,100000,17062030,5140,5140,5140,5140,91
20230724,095900,16594290,5130,5130,5130,5130,9
20230724,095800,16548120,5130,5130,5130,5130,0
20230724,095700,16548120,5130,5130,5130,5130,9
20230724,095600,16501950,5120,5120,5120,5120,0
20230724,095500,16501950,5120,5120,5120,5120,11
20230724,095400,16445630,5120,5120,5120,5120,9
20230724,095300,16399550,5120,5130,5130,5120,519
20230724,095200,13741540,5130,5130,5130,5120,39
20230724,095100,13541560,5140,5150,5150,5140,105
20230724,095000,13001790,5150,5150,5150,5150,0
20230724,094900,13001790,5150,5160,5160,5150,99
20230724,094800,12491040,5150,5150,5150,5150,0
20230724,094700,12491040,5150,5150,5150,5150,9
20230724,094600,12444690,5160,5150,5160,5150,11
20230724,094500,12388020,5160,5160,5160,5160,90
20230724,094400,11923620,5150,5150,5150,5150,9
20230724,094300,11877270,5160,5160,5160,5160,0
20230724,094200,11877270,5160,5160,5160,5160,93
20230724,094100,11397390,5150,5150,5150,5150,0
20230724,094000,11397390,5150,5150,5150,5150,0
20230724,093900,11397390,5150,5150,5150,5150,0
20230724,093800,11397390,5150,5150,5150,5150,49
20230724,093700,11145040,5150,5150,5150,5150,0
20230724,093600,11145040,5150,5150,5150,5150,0
20230724,093500,11145040,5150,5150,5150,5150,0
20230724,093400,11145040,5150,5150,5150,5150,90
20230724,093300,10681540,5150,5150,5150,5150,1
20230724,093200,10676390,5150,5150,5150,5150,12
20230724,093100,10614590,5150,5140,5150,5140,10
20230724,093000,10563170,5140,5140,5140,5140,0
20230724,092900,10563170,5140,5140,5140,5140,0
20230724,092800,10563170,5140,5140,5140,5140,0
20230724,092700,10563170,5140,5140,5140,5140,92
20230724,092600,10090290,5140,5140,5140,5140,5
20230724,092500,10064590,5140,5140,5140,5140,0
20230724,092400,10064590,5140,5140,5140,5140,90
20230724,092300,9601990,5140,5140,5140,5140,0
20230724,092200,9601990,5140,5140,5140,5140,0
20230724,092100,9601990,5140,5140,5140,5140,0
20230724,092000,9601990,5140,5130,5140,5130,124
20230724,091900,8964930,5110,5110,5110,5110,0
20230724,091800,8964930,5110,5110,5110,5110,0
20230724,091700,8964930,5110,5110,5110,5110,0
20230724,091600,8964930,5110,5110,5110,5110,1100
20230724,091500,3343930,5120,5120,5120,5120,200
20230724,091400,2319930,5110,5110,5110,5110,0
20230724,091300,2319930,5110,5130,5130,5110,403
20230724,091200,257510,5140,5140,5140,5140,3
20230724,091100,242090,5150,5150,5150,5150,14
20230724,091000,169990,5150,5150,5150,5150,0
20230724,090900,169990,5150,5150,5150,5150,0
20230724,090800,169990,5150,5150,5150,5150,0
20230724,090700,169990,5150,5150,5150,5150,0
20230724,090600,169990,5150,5150,5150,5150,0
20230724,090500,169990,5150,5150,5150,5150,0
20230724,090400,169990,5150,5150,5150,5150,0
20230724,090300,169990,5150,5150,5150,5150,32
20230724,090200,5190,5190,5190,5190,5190,0
20230724,090100,5190,5190,5190,5190,5190,0
20230724,090000,5190,5190,5190,5190,5190,1