KissMeData/093380/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194300,215893995,4000,4000,4000,4000,2468
20230724,194200,215893995,4000,4000,4000,4000,0
20230724,194100,215893995,4000,4000,4000,4000,0
20230724,194000,215893995,4000,4000,4000,4000,0
20230724,193900,215893995,4000,4000,4000,4000,0
20230724,193800,215893995,4000,4000,4000,4000,0
20230724,193700,215893995,4000,4000,4000,4000,0
20230724,193600,215893995,4000,4000,4000,4000,0
20230724,193500,215893995,4000,4000,4000,4000,0
20230724,193400,215893995,4000,4000,4000,4000,0
20230724,193300,215893995,4000,4000,4000,4000,0
20230724,193200,215893995,4000,4000,4000,4000,0
20230724,193100,215893995,4000,4000,4000,4000,0
20230724,193000,215893995,4000,4000,4000,4000,0
20230724,192900,215893995,4000,4000,4000,4000,0
20230724,192800,215893995,4000,4000,4000,4000,0
20230724,192700,215893995,4000,4000,4000,4000,0
20230724,192600,215893995,4000,4000,4000,4000,0
20230724,192500,215893995,4000,4000,4000,4000,0
20230724,192400,215893995,4000,4000,4000,4000,0
20230724,192300,215893995,4000,4000,4000,4000,0
20230724,192200,215893995,4000,4000,4000,4000,0
20230724,192100,215893995,4000,4000,4000,4000,0
20230724,192000,215893995,4000,4000,4000,4000,0
20230724,191900,215893995,4000,4000,4000,4000,0
20230724,191800,215893995,4000,4000,4000,4000,0
20230724,191700,215893995,4000,4000,4000,4000,0
20230724,191600,215893995,4000,4000,4000,4000,0
20230724,191500,215893995,4000,4000,4000,4000,0
20230724,191400,215893995,4000,4000,4000,4000,0
20230724,191300,215893995,4000,4000,4000,4000,2468
20230724,191200,215893995,4000,4000,4000,4000,0
20230724,191100,215893995,4000,4000,4000,4000,0
20230724,191000,215893995,4000,4000,4000,4000,0
20230724,190900,215893995,4000,4000,4000,4000,0
20230724,190800,215893995,4000,4000,4000,4000,0
20230724,190700,215893995,4000,4000,4000,4000,0
20230724,190600,215893995,4000,4000,4000,4000,0
20230724,190500,215893995,4000,4000,4000,4000,0
20230724,190400,215893995,4000,4000,4000,4000,0
20230724,190300,215893995,4000,4000,4000,4000,0
20230724,190200,215893995,4000,4000,4000,4000,0
20230724,190100,215893995,4000,4000,4000,4000,0
20230724,190000,215893995,4000,4000,4000,4000,0
20230724,185900,215893995,4000,4000,4000,4000,0
20230724,185800,215893995,4000,4000,4000,4000,0
20230724,185700,215893995,4000,4000,4000,4000,0
20230724,185600,215893995,4000,4000,4000,4000,0
20230724,185500,215893995,4000,4000,4000,4000,0
20230724,185400,215893995,4000,4000,4000,4000,0
20230724,185300,215893995,4000,4000,4000,4000,0
20230724,185200,215893995,4000,4000,4000,4000,0
20230724,185100,215893995,4000,4000,4000,4000,0
20230724,185000,215893995,4000,4000,4000,4000,0
20230724,184900,215893995,4000,4000,4000,4000,0
20230724,184800,215893995,4000,4000,4000,4000,0
20230724,184700,215893995,4000,4000,4000,4000,0
20230724,184600,215893995,4000,4000,4000,4000,0
20230724,184500,215893995,4000,4000,4000,4000,0
20230724,184400,215893995,4000,4000,4000,4000,0
20230724,184300,215893995,4000,4000,4000,4000,2468
20230724,184200,215893995,4000,4000,4000,4000,0
20230724,184100,215893995,4000,4000,4000,4000,0
20230724,184000,215893995,4000,4000,4000,4000,0
20230724,183900,215893995,4000,4000,4000,4000,0
20230724,183800,215893995,4000,4000,4000,4000,0
20230724,183700,215893995,4000,4000,4000,4000,0
20230724,183600,215893995,4000,4000,4000,4000,0
20230724,183500,215893995,4000,4000,4000,4000,0
20230724,183400,215893995,4000,4000,4000,4000,0
20230724,183300,215893995,4000,4000,4000,4000,0
20230724,183200,215893995,4000,4000,4000,4000,0
20230724,183100,215893995,4000,4000,4000,4000,0
20230724,183000,215893995,4000,4000,4000,4000,0
20230724,182900,215893995,4000,4000,4000,4000,0
20230724,182800,215893995,4000,4000,4000,4000,0
20230724,182700,215893995,4000,4000,4000,4000,0
20230724,182600,215893995,4000,4000,4000,4000,0
20230724,182500,215893995,4000,4000,4000,4000,0
20230724,182400,215893995,4000,4000,4000,4000,0
20230724,182300,215893995,4000,4000,4000,4000,0
20230724,182200,215893995,4000,4000,4000,4000,0
20230724,182100,215893995,4000,4000,4000,4000,0
20230724,182000,215893995,4000,4000,4000,4000,0
20230724,181900,215893995,4000,4000,4000,4000,0
20230724,181800,215893995,4000,4000,4000,4000,0
20230724,181700,215893995,4000,4000,4000,4000,0
20230724,181600,215893995,4000,4000,4000,4000,0
20230724,181500,215893995,4000,4000,4000,4000,0
20230724,181400,215893995,4000,4000,4000,4000,0
20230724,181300,215893995,4000,4000,4000,4000,2468
20230724,181200,215893995,4000,4000,4000,4000,0
20230724,181100,215893995,4000,4000,4000,4000,0
20230724,181000,215893995,4000,4000,4000,4000,0
20230724,180900,215893995,4000,4000,4000,4000,0
20230724,180800,215893995,4000,4000,4000,4000,0
20230724,180700,215893995,4000,4000,4000,4000,0
20230724,180600,215893995,4000,4000,4000,4000,0
20230724,180500,215893995,4000,4000,4000,4000,0
20230724,180400,215893995,4000,4000,4000,4000,0
20230724,180300,215893995,4000,4000,4000,4000,0
20230724,180200,215893995,4000,4000,4000,4000,0
20230724,180100,215893995,4000,4000,4000,4000,0
20230724,180000,215893995,4000,4000,4000,4000,0
20230724,175900,215893995,4000,4000,4000,4000,0
20230724,175800,215893995,4000,4000,4000,4000,0
20230724,175700,215893995,4000,4000,4000,4000,0
20230724,175600,215893995,4000,4000,4000,4000,0
20230724,175500,215893995,4000,4000,4000,4000,0
20230724,175400,215893995,4000,4000,4000,4000,0
20230724,175300,215893995,4000,4000,4000,4000,0
20230724,175200,215893995,4000,4000,4000,4000,0
20230724,175100,215893995,4000,4000,4000,4000,0
20230724,175000,215893995,4000,4000,4000,4000,0
20230724,174900,215893995,4000,4000,4000,4000,0
20230724,174800,215893995,4000,4000,4000,4000,0
20230724,174700,215893995,4000,4000,4000,4000,0
20230724,174600,215893995,4000,4000,4000,4000,0
20230724,174500,215893995,4000,4000,4000,4000,0
20230724,174400,215893995,4000,4000,4000,4000,0
20230724,174300,215893995,4000,4000,4000,4000,2468
20230724,174200,215893995,4000,4000,4000,4000,0
20230724,174100,215893995,4000,4000,4000,4000,0
20230724,174000,215893995,4000,4000,4000,4000,0
20230724,173900,215893995,4000,4000,4000,4000,0
20230724,173800,215893995,4000,4000,4000,4000,0
20230724,173700,215893995,4000,4000,4000,4000,0
20230724,173600,215893995,4000,4000,4000,4000,0
20230724,173500,215893995,4000,4000,4000,4000,0
20230724,173400,215893995,4000,4000,4000,4000,0
20230724,173300,215893995,4000,4000,4000,4000,0
20230724,173200,215893995,4000,4000,4000,4000,0
20230724,173100,215893995,4000,4000,4000,4000,0
20230724,173000,215893995,4000,4000,4000,4000,0
20230724,172900,215893995,4000,4000,4000,4000,0
20230724,172800,215893995,4000,4000,4000,4000,0
20230724,172700,215893995,4000,4000,4000,4000,0
20230724,172600,215893995,4000,4000,4000,4000,0
20230724,172500,215893995,4000,4000,4000,4000,0
20230724,172400,215893995,4000,4000,4000,4000,0
20230724,172300,215893995,4000,4000,4000,4000,0
20230724,172200,215893995,4000,4000,4000,4000,0
20230724,172100,215893995,4000,4000,4000,4000,0
20230724,172000,215893995,4000,4000,4000,4000,0
20230724,171900,215893995,4000,4000,4000,4000,0
20230724,171800,215893995,4000,4000,4000,4000,0
20230724,171700,215893995,4000,4000,4000,4000,0
20230724,171600,215893995,4000,4000,4000,4000,0
20230724,171500,215893995,4000,4000,4000,4000,0
20230724,171400,215893995,4000,4000,4000,4000,0
20230724,171300,215893995,4000,4000,4000,4000,2468
20230724,171200,215893995,4000,4000,4000,4000,0
20230724,171100,215893995,4000,4000,4000,4000,0
20230724,171000,215893995,4000,4000,4000,4000,0
20230724,170900,215893995,4000,4000,4000,4000,0
20230724,170800,215893995,4000,4000,4000,4000,0
20230724,170700,215893995,4000,4000,4000,4000,0
20230724,170600,215893995,4000,4000,4000,4000,0
20230724,170500,215893995,4000,4000,4000,4000,0
20230724,170400,215893995,4000,4000,4000,4000,0
20230724,170300,215893995,4000,4000,4000,4000,0
20230724,170200,215893995,4000,4000,4000,4000,0
20230724,170100,215893995,4000,4000,4000,4000,0
20230724,170000,215893995,4000,4000,4000,4000,0
20230724,165900,215893995,4000,4000,4000,4000,0
20230724,165800,215893995,4000,4000,4000,4000,0
20230724,165700,215893995,4000,4000,4000,4000,0
20230724,165600,215893995,4000,4000,4000,4000,0
20230724,165500,215893995,4000,4000,4000,4000,0
20230724,165400,215893995,4000,4000,4000,4000,0
20230724,165300,215893995,4000,4000,4000,4000,0
20230724,165200,215893995,4000,4000,4000,4000,0
20230724,165100,215893995,4000,4000,4000,4000,0
20230724,165000,215893995,4000,4000,4000,4000,0
20230724,164900,215893995,4000,4000,4000,4000,0
20230724,164800,215893995,4000,4000,4000,4000,0
20230724,164700,215893995,4000,4000,4000,4000,0
20230724,164600,215893995,4000,4000,4000,4000,0
20230724,164500,215893995,4000,4000,4000,4000,0
20230724,164400,215893995,4000,4000,4000,4000,0
20230724,164300,215893995,4000,4000,4000,4000,2468
20230724,164200,215893995,4000,4000,4000,4000,0
20230724,164100,215893995,4000,4000,4000,4000,0
20230724,164000,215893995,4000,4000,4000,4000,0
20230724,163900,215893995,4000,4000,4000,4000,0
20230724,163800,215893995,4000,4000,4000,4000,0
20230724,163700,215893995,4000,4000,4000,4000,0
20230724,163600,215893995,4000,4000,4000,4000,0
20230724,163500,215893995,4000,4000,4000,4000,0
20230724,163400,215893995,4000,4000,4000,4000,0
20230724,163300,215893995,4000,4000,4000,4000,0
20230724,163200,215893995,4000,4000,4000,4000,0
20230724,163100,215893995,4000,4000,4000,4000,0
20230724,163000,215893995,4000,4000,4000,4000,0
20230724,162900,215893995,4000,4000,4000,4000,0
20230724,162800,215893995,4000,4000,4000,4000,0
20230724,162700,215893995,4000,4000,4000,4000,0
20230724,162600,215893995,4000,4000,4000,4000,0
20230724,162500,215893995,4000,4000,4000,4000,0
20230724,162400,215893995,4000,4000,4000,4000,0
20230724,162300,215893995,4000,4000,4000,4000,0
20230724,162200,215893995,4000,4000,4000,4000,0
20230724,162100,215893995,4000,4000,4000,4000,0
20230724,162000,215893995,4000,4000,4000,4000,0
20230724,161900,215893995,4000,4000,4000,4000,0
20230724,161800,215893995,4000,4000,4000,4000,0
20230724,161700,215893995,4000,4000,4000,4000,0
20230724,161600,215893995,4000,4000,4000,4000,0
20230724,161500,215893995,4000,4000,4000,4000,0
20230724,161400,215893995,4000,4000,4000,4000,0
20230724,161300,215893995,4000,4000,4000,4000,2468
20230724,161200,215893995,4000,4000,4000,4000,0
20230724,161100,215893995,4000,4000,4000,4000,0
20230724,161000,215893995,4000,4000,4000,4000,0
20230724,160900,215893995,4000,4000,4000,4000,0
20230724,160800,215893995,4000,4000,4000,4000,0
20230724,160700,215893995,4000,4000,4000,4000,0
20230724,160600,215893995,4000,4000,4000,4000,0
20230724,160500,215893995,4000,4000,4000,4000,0
20230724,160400,215893995,4000,4000,4000,4000,0
20230724,160300,215893995,4000,4000,4000,4000,0
20230724,160200,215893995,4000,4000,4000,4000,0
20230724,160100,215893995,4000,4000,4000,4000,0
20230724,160000,215893995,4000,4000,4000,4000,0
20230724,155900,215893995,4000,4000,4000,4000,0
20230724,155800,215893995,4000,4000,4000,4000,0
20230724,155700,215893995,4000,4000,4000,4000,0
20230724,155600,215893995,4000,4000,4000,4000,0
20230724,155500,215893995,4000,4000,4000,4000,0
20230724,155400,215893995,4000,4000,4000,4000,0
20230724,155300,215893995,4000,4000,4000,4000,0
20230724,155200,215893995,4000,4000,4000,4000,0
20230724,155100,215893995,4000,4000,4000,4000,0
20230724,155000,215893995,4000,4000,4000,4000,0
20230724,154900,215893995,4000,4000,4000,4000,0
20230724,154800,215893995,4000,4000,4000,4000,0
20230724,154700,215893995,4000,4000,4000,4000,0
20230724,154600,215893995,4000,4000,4000,4000,0
20230724,154500,215893995,4000,4000,4000,4000,0
20230724,154400,215893995,4000,4000,4000,4000,0
20230724,154300,215893995,4000,4000,4000,4000,2468
20230724,154200,215893995,4000,4000,4000,4000,0
20230724,154100,215893995,4000,4000,4000,4000,0
20230724,154000,215893995,4000,4000,4000,4000,0
20230724,153900,215893995,4000,4000,4000,4000,0
20230724,153800,215893995,4000,4000,4000,4000,0
20230724,153700,215893995,4000,4000,4000,4000,0
20230724,153600,215893995,4000,4000,4000,4000,0
20230724,153500,215893995,4000,4000,4000,4000,0
20230724,153400,215893995,4000,4000,4000,4000,0
20230724,153300,215893995,4000,4000,4000,4000,0
20230724,153200,215893995,4000,4000,4000,4000,0
20230724,153100,215893995,4000,4000,4000,4000,0
20230724,153000,215893995,4000,4000,4000,4000,2468
20230724,152900,206021995,3990,3990,3990,3990,0
20230724,152800,206021995,3990,3990,3990,3990,0
20230724,152700,206021995,3990,3990,3990,3990,0
20230724,152600,206021995,3990,3990,3990,3990,0
20230724,152500,206021995,3990,3990,3990,3990,0
20230724,152400,206021995,3990,3990,3990,3990,0
20230724,152300,206021995,3990,3990,3990,3990,0
20230724,152200,206021995,3990,3990,3990,3990,0
20230724,152100,206021995,3990,3990,3990,3990,0
20230724,152000,206021995,3990,3990,3990,3990,0
20230724,151900,206021995,3990,3995,3995,3990,158
20230724,151800,205390910,4005,3995,4005,3995,17
20230724,151700,205322985,3990,3990,3990,3990,0
20230724,151600,205322985,3990,4005,4005,3990,4081
20230724,151500,189014820,4005,4005,4005,4005,0
20230724,151400,189014820,4005,4005,4005,4005,0
20230724,151300,189014820,4005,4005,4005,4005,27
20230724,151200,188906685,4005,4005,4005,4005,0
20230724,151100,188906685,4005,4005,4005,4005,0
20230724,151000,188906685,4005,4005,4005,4005,11
20230724,150900,188862630,4025,4025,4025,4025,0
20230724,150800,188862630,4025,4025,4025,4025,0
20230724,150700,188862630,4025,4025,4025,4025,0
20230724,150600,188862630,4025,4025,4025,4025,0
20230724,150500,188862630,4025,4025,4025,4025,0
20230724,150400,188862630,4025,4025,4025,4025,10
20230724,150300,188822380,4025,4025,4025,4025,0
20230724,150200,188822380,4025,4025,4025,4025,1
20230724,150100,188818355,3995,3995,3995,3995,0
20230724,150000,188818355,3995,3995,3995,3995,0
20230724,145900,188818355,3995,3995,3995,3995,0
20230724,145800,188818355,3995,4005,4005,3995,618
20230724,145700,186347100,4005,4005,4005,4005,0
20230724,145600,186347100,4005,4005,4005,4005,0
20230724,145500,186347100,4005,4005,4005,4005,0
20230724,145400,186347100,4005,4005,4005,4005,0
20230724,145300,186347100,4005,4005,4005,4005,0
20230724,145200,186347100,4005,4005,4005,4005,0
20230724,145100,186347100,4005,4005,4005,4005,0
20230724,145000,186347100,4005,4005,4005,4005,0
20230724,144900,186347100,4005,4005,4005,4005,0
20230724,144800,186347100,4005,4005,4005,4005,0
20230724,144700,186347100,4005,4005,4005,4005,0
20230724,144600,186347100,4005,4005,4005,4005,0
20230724,144500,186347100,4005,4005,4005,4005,0
20230724,144400,186347100,4005,4005,4005,4005,0
20230724,144300,186347100,4005,4005,4005,4005,318
20230724,144200,185073510,4005,4010,4010,4005,12
20230724,144100,185025440,4010,4010,4010,4010,0
20230724,144000,185025440,4010,4010,4010,4010,0
20230724,143900,185025440,4010,4010,4010,4010,0
20230724,143800,185025440,4010,4010,4010,4010,0
20230724,143700,185025440,4010,4010,4010,4010,258
20230724,143600,183990860,4010,4010,4010,4010,0
20230724,143500,183990860,4010,4010,4010,4010,0
20230724,143400,183990860,4010,4010,4010,4010,0
20230724,143300,183990860,4010,4010,4010,4010,0
20230724,143200,183990860,4010,4010,4010,4010,0
20230724,143100,183990860,4010,4010,4010,4010,0
20230724,143000,183990860,4010,4010,4010,4010,0
20230724,142900,183990860,4010,4010,4010,4010,166
20230724,142800,183325200,4015,4015,4015,4015,0
20230724,142700,183325200,4015,4015,4015,4015,10
20230724,142600,183285050,4010,4010,4010,4010,0
20230724,142500,183285050,4010,4010,4010,4010,0
20230724,142400,183285050,4010,4010,4010,4010,1
20230724,142300,183281040,4015,4015,4015,4015,0
20230724,142200,183281040,4015,4015,4015,4015,0
20230724,142100,183281040,4015,4015,4015,4015,0
20230724,142000,183281040,4015,4015,4015,4015,0
20230724,141900,183281040,4015,4015,4015,4015,8
20230724,141800,183248920,4010,4010,4010,4010,0
20230724,141700,183248920,4010,4010,4010,4010,15
20230724,141600,183188770,4015,4015,4015,4015,0
20230724,141500,183188770,4015,4015,4015,4015,200
20230724,141400,182385770,4015,4015,4015,4015,0
20230724,141300,182385770,4015,4015,4015,4015,128
20230724,141200,181871850,4010,4010,4010,4010,0
20230724,141100,181871850,4010,4010,4010,4010,0
20230724,141000,181871850,4010,4010,4010,4010,0
20230724,140900,181871850,4010,4010,4010,4010,0
20230724,140800,181871850,4010,4010,4010,4010,0
20230724,140700,181871850,4010,4010,4010,4010,0
20230724,140600,181871850,4010,4010,4010,4010,0
20230724,140500,181871850,4010,4010,4010,4010,0
20230724,140400,181871850,4010,4010,4010,4010,0
20230724,140300,181871850,4010,4010,4010,4010,202
20230724,140200,181061830,4010,4010,4010,4010,0
20230724,140100,181061830,4010,4010,4010,4010,0
20230724,140000,181061830,4010,4010,4010,4010,0
20230724,135900,181061830,4010,4010,4010,4010,20
20230724,135800,180981630,4010,4010,4010,4010,0
20230724,135700,180981630,4010,4010,4010,4010,0
20230724,135600,180981630,4010,4010,4010,4010,47
20230724,135500,180793160,4010,4010,4010,4010,25
20230724,135400,180692910,4005,4005,4005,4005,0
20230724,135300,180692910,4005,4005,4005,4005,0
20230724,135200,180692910,4005,4005,4005,4005,1
20230724,135100,180688905,4005,4005,4005,4005,0
20230724,135000,180688905,4005,4005,4005,4005,0
20230724,134900,180688905,4005,4005,4005,4005,0
20230724,134800,180688905,4005,4005,4005,4005,0
20230724,134700,180688905,4005,4010,4010,4005,101
20230724,134600,180284395,4015,4015,4015,4015,0
20230724,134500,180284395,4015,4015,4015,4015,0
20230724,134400,180284395,4015,4015,4015,4015,0
20230724,134300,180284395,4015,4025,4025,4015,3
20230724,134200,180272335,4025,4025,4025,4025,0
20230724,134100,180272335,4025,4025,4025,4025,1
20230724,134000,180268310,4005,4005,4005,4005,0
20230724,133900,180268310,4005,4005,4005,4005,0
20230724,133800,180268310,4005,4005,4005,4005,0
20230724,133700,180268310,4005,4005,4005,4005,0
20230724,133600,180268310,4005,4005,4005,4005,0
20230724,133500,180268310,4005,4005,4005,4005,0
20230724,133400,180268310,4005,4005,4005,4005,0
20230724,133300,180268310,4005,4005,4005,4005,62
20230724,133200,180020000,4005,4005,4005,4005,9
20230724,133100,179983955,4025,4025,4025,4025,0
20230724,133000,179983955,4025,4025,4025,4025,0
20230724,132900,179983955,4025,4025,4025,4025,0
20230724,132800,179983955,4025,4025,4025,4025,0
20230724,132700,179983955,4025,4025,4025,4025,0
20230724,132600,179983955,4025,4025,4025,4025,0
20230724,132500,179983955,4025,4025,4025,4025,0
20230724,132400,179983955,4025,4025,4025,4025,1
20230724,132300,179979930,4015,4015,4015,4015,0
20230724,132200,179979930,4015,4015,4015,4015,0
20230724,132100,179979930,4015,4015,4015,4015,0
20230724,132000,179979930,4015,4015,4015,4015,0
20230724,131900,179979930,4015,4015,4015,4015,250
20230724,131800,178976180,4015,4015,4015,4015,0
20230724,131700,178976180,4015,4015,4015,4015,0
20230724,131600,178976180,4015,4015,4015,4015,0
20230724,131500,178976180,4015,4015,4015,4015,6
20230724,131400,178952090,4015,4015,4015,4015,44
20230724,131300,178775430,4015,4015,4015,4015,0
20230724,131200,178775430,4015,4015,4015,4015,0
20230724,131100,178775430,4015,4015,4015,4015,1500
20230724,131000,172752930,4010,4010,4010,4010,0
20230724,130900,172752930,4010,4010,4010,4010,400
20230724,130800,171148930,3995,3995,3995,3995,0
20230724,130700,171148930,3995,3995,3995,3995,0
20230724,130600,171148930,3995,3995,3995,3995,0
20230724,130500,171148930,3995,3995,3995,3995,0
20230724,130400,171148930,3995,3995,3995,3990,1018
20230724,130300,167084240,3995,3995,3995,3995,588
20230724,130200,164735180,3995,3995,3995,3995,473
20230724,130100,162845545,3990,3990,3990,3990,0
20230724,130000,162845545,3990,3995,3995,3990,368
20230724,125900,161375975,3995,3995,3995,3995,0
20230724,125800,161375975,3995,3995,3995,3995,5
20230724,125700,161356000,3995,3995,3995,3995,0
20230724,125600,161356000,3995,3995,3995,3995,0
20230724,125500,161356000,3995,3995,3995,3995,0
20230724,125400,161356000,3995,3995,3995,3995,43
20230724,125300,161184215,3990,3995,3995,3990,313
20230724,125200,159934300,4000,4000,4000,4000,0
20230724,125100,159934300,4000,4000,4000,4000,34
20230724,125000,159798300,4000,4000,4000,4000,0
20230724,124900,159798300,4000,4000,4000,4000,0
20230724,124800,159798300,4000,4000,4000,4000,0
20230724,124700,159798300,4000,4000,4000,4000,0
20230724,124600,159798300,4000,4000,4000,4000,0
20230724,124500,159798300,4000,4000,4000,4000,646
20230724,124400,157214300,4015,4015,4015,4015,0
20230724,124300,157214300,4015,4015,4015,4015,0
20230724,124200,157214300,4015,4015,4015,4015,0
20230724,124100,157214300,4015,4015,4015,4015,0
20230724,124000,157214300,4015,4015,4015,4015,0
20230724,123900,157214300,4015,4015,4015,4015,1
20230724,123800,157210285,4005,4005,4005,4005,0
20230724,123700,157210285,4005,4005,4005,4005,0
20230724,123600,157210285,4005,4005,4005,4005,100
20230724,123500,156809785,4015,4015,4015,4015,0
20230724,123400,156809785,4015,4015,4015,4015,3
20230724,123300,156797740,4015,4015,4015,4015,0
20230724,123200,156797740,4015,4015,4015,4015,0
20230724,123100,156797740,4015,4015,4015,4015,0
20230724,123000,156797740,4015,4015,4015,4015,0
20230724,122900,156797740,4015,4015,4015,4015,1
20230724,122800,156793725,4000,4000,4000,4000,0
20230724,122700,156793725,4000,4000,4000,4000,0
20230724,122600,156793725,4000,4000,4000,4000,185
20230724,122500,156053725,4000,4000,4000,4000,0
20230724,122400,156053725,4000,4000,4000,4000,0
20230724,122300,156053725,4000,4000,4000,4000,0
20230724,122200,156053725,4000,4000,4000,4000,0
20230724,122100,156053725,4000,4000,4000,4000,50
20230724,122000,155853725,4000,4000,4000,4000,0
20230724,121900,155853725,4000,4000,4000,4000,0
20230724,121800,155853725,4000,4000,4000,4000,0
20230724,121700,155853725,4000,4000,4000,4000,895
20230724,121600,152273725,4000,4000,4000,4000,0
20230724,121500,152273725,4000,4000,4000,4000,1
20230724,121400,152269725,4000,4010,4010,4000,5128
20230724,121300,131756460,4015,4020,4020,4015,3
20230724,121200,131744410,4000,4000,4000,4000,0
20230724,121100,131744410,4000,4000,4000,4000,0
20230724,121000,131744410,4000,4005,4005,4000,779
20230724,120900,128624850,4020,4020,4020,4020,0
20230724,120800,128624850,4020,4010,4020,4005,1050
20230724,120700,124418180,4010,4010,4010,4010,610
20230724,120600,121972080,4010,4010,4010,4010,145
20230724,120500,121390630,4020,4020,4020,4020,0
20230724,120400,121390630,4020,4020,4020,4020,0
20230724,120300,121390630,4020,4020,4020,4020,0
20230724,120200,121390630,4020,4020,4020,4020,0
20230724,120100,121390630,4020,4020,4020,4020,3
20230724,120000,121378570,4015,4015,4015,4015,0
20230724,115900,121378570,4015,4015,4015,4015,0
20230724,115800,121378570,4015,4015,4015,4015,8
20230724,115700,121346450,4015,4015,4015,4015,11
20230724,115600,121302285,4020,4015,4020,4015,218
20230724,115500,120426865,4015,4015,4015,4015,11
20230724,115400,120382700,4015,4015,4015,4015,11
20230724,115300,120338535,4020,4025,4025,4020,1774
20230724,115200,113204555,4035,4035,4035,4035,0
20230724,115100,113204555,4035,4035,4035,4035,0
20230724,115000,113204555,4035,4035,4035,4035,0
20230724,114900,113204555,4035,4035,4035,4035,0
20230724,114800,113204555,4035,4035,4035,4035,0
20230724,114700,113204555,4035,4035,4035,4035,0
20230724,114600,113204555,4035,4035,4035,4035,0
20230724,114500,113204555,4035,4035,4035,4035,0
20230724,114400,113204555,4035,4035,4035,4035,0
20230724,114300,113204555,4035,4035,4035,4035,0
20230724,114200,113204555,4035,4035,4035,4035,4000
20230724,114100,97064555,4035,4035,4035,4035,0
20230724,114000,97064555,4035,4035,4035,4035,0
20230724,113900,97064555,4035,4035,4035,4035,0
20230724,113800,97064555,4035,4035,4035,4035,0
20230724,113700,97064555,4035,4035,4035,4035,1
20230724,113600,97060520,4030,4030,4030,4030,0
20230724,113500,97060520,4030,4030,4030,4030,0
20230724,113400,97060520,4030,4030,4030,4030,0
20230724,113300,97060520,4030,4030,4030,4030,0
20230724,113200,97060520,4030,4025,4030,4020,1108
20230724,113100,92596390,4025,4025,4025,4025,2899
20230724,113000,80927915,4025,4025,4025,4025,0
20230724,112900,80927915,4025,4025,4025,4025,8
20230724,112800,80895715,4025,4025,4025,4025,0
20230724,112700,80895715,4025,4025,4025,4025,0
20230724,112600,80895715,4025,4025,4025,4025,9
20230724,112500,80859490,4025,4025,4025,4025,15
20230724,112400,80799115,4025,4020,4025,4020,2
20230724,112300,80791070,4020,4020,4020,4020,358
20230724,112200,79351910,4025,4025,4025,4025,100
20230724,112100,78949410,4025,4025,4025,4025,0
20230724,112000,78949410,4025,4025,4025,4025,0
20230724,111900,78949410,4025,4025,4025,4025,0
20230724,111800,78949410,4025,4025,4025,4025,445
20230724,111700,77158285,4025,4025,4025,4025,0
20230724,111600,77158285,4025,4025,4025,4025,0
20230724,111500,77158285,4025,4025,4025,4025,9
20230724,111400,77122060,4025,4025,4025,4025,0
20230724,111300,77122060,4025,4025,4025,4025,0
20230724,111200,77122060,4025,4025,4025,4025,2
20230724,111100,77114010,4025,4025,4025,4025,248
20230724,111000,76115810,4025,4025,4030,4025,19
20230724,110900,76039330,4030,4030,4030,4030,1117
20230724,110800,71537820,4035,4035,4035,4030,1479
20230724,110700,65570100,4035,4035,4035,4035,0
20230724,110600,65570100,4035,4035,4035,4035,0
20230724,110500,65570100,4035,4035,4035,4035,0
20230724,110400,65570100,4035,4035,4035,4035,0
20230724,110300,65570100,4035,4035,4035,4035,0
20230724,110200,65570100,4035,4035,4035,4035,0
20230724,110100,65570100,4035,4045,4045,4035,51
20230724,110000,65363815,4045,4045,4045,4045,8
20230724,105900,65331455,4045,4045,4045,4045,0
20230724,105800,65331455,4045,4045,4045,4045,0
20230724,105700,65331455,4045,4045,4045,4045,0
20230724,105600,65331455,4045,4045,4045,4045,0
20230724,105500,65331455,4045,4045,4045,4045,0
20230724,105400,65331455,4045,4045,4045,4045,0
20230724,105300,65331455,4045,4045,4045,4045,0
20230724,105200,65331455,4045,4045,4045,4045,0
20230724,105100,65331455,4045,4045,4045,4045,0
20230724,105000,65331455,4045,4045,4045,4045,0
20230724,104900,65331455,4045,4045,4045,4045,0
20230724,104800,65331455,4045,4045,4045,4045,0
20230724,104700,65331455,4045,4045,4045,4045,0
20230724,104600,65331455,4045,4045,4045,4045,0
20230724,104500,65331455,4045,4045,4045,4045,0
20230724,104400,65331455,4045,4045,4045,4045,600
20230724,104300,62904455,4045,4045,4045,4045,9
20230724,104200,62868050,4045,4045,4045,4045,0
20230724,104100,62868050,4045,4045,4045,4045,1248
20230724,104000,57819890,4040,4040,4040,4040,239
20230724,103900,56854330,4040,4035,4040,4035,69
20230724,103800,56575615,4035,4035,4035,4035,61
20230724,103700,56329480,4035,4035,4035,4035,0
20230724,103600,56329480,4035,4035,4035,4035,73
20230724,103500,56034925,4035,4035,4035,4035,0
20230724,103400,56034925,4035,4035,4035,4035,9
20230724,103300,55998610,4045,4045,4045,4045,0
20230724,103200,55998610,4045,4045,4045,4045,0
20230724,103100,55998610,4045,4045,4045,4045,1
20230724,103000,55994565,4035,4035,4035,4035,0
20230724,102900,55994565,4035,4035,4035,4035,12
20230724,102800,55946145,4035,4035,4035,4035,10
20230724,102700,55905795,4045,4045,4045,4045,4
20230724,102600,55889615,4045,4035,4045,4035,3173
20230724,102500,43056205,4040,4040,4040,4040,273
20230724,102400,41953285,4040,4045,4045,4040,118
20230724,102300,41476035,4055,4055,4055,4055,3
20230724,102200,41463870,4045,4045,4045,4045,0
20230724,102100,41463870,4045,4045,4045,4045,0
20230724,102000,41463870,4045,4045,4045,4045,6
20230724,101900,41439600,4050,4050,4050,4050,0
20230724,101800,41439600,4050,4050,4050,4050,18
20230724,101700,41366700,4050,4050,4050,4050,0
20230724,101600,41366700,4050,4050,4050,4050,0
20230724,101500,41366700,4050,4050,4050,4050,18
20230724,101400,41293800,4060,4060,4060,4060,0
20230724,101300,41293800,4060,4060,4060,4060,0
20230724,101200,41293800,4060,4060,4060,4060,0
20230724,101100,41293800,4060,4060,4060,4060,0
20230724,101000,41293800,4060,4060,4060,4060,5
20230724,100900,41273500,4055,4055,4055,4055,0
20230724,100800,41273500,4055,4055,4055,4055,0
20230724,100700,41273500,4055,4055,4055,4055,0
20230724,100600,41273500,4055,4055,4055,4055,2
20230724,100500,41265390,4055,4055,4055,4055,83
20230724,100400,40928825,4055,4055,4055,4055,0
20230724,100300,40928825,4055,4045,4055,4045,27
20230724,100200,40819440,4045,4045,4045,4045,0
20230724,100100,40819440,4045,4045,4045,4045,0
20230724,100000,40819440,4045,4045,4045,4045,98
20230724,095900,40423030,4055,4055,4055,4055,0
20230724,095800,40423030,4055,4055,4055,4055,0
20230724,095700,40423030,4055,4055,4055,4055,0
20230724,095600,40423030,4055,4055,4055,4055,0
20230724,095500,40423030,4055,4055,4055,4055,0
20230724,095400,40423030,4055,4055,4055,4055,40
20230724,095300,40260830,4050,4050,4050,4050,1
20230724,095200,40256780,4045,4045,4045,4045,0
20230724,095100,40256780,4045,4045,4045,4045,13
20230724,095000,40204195,4045,4045,4045,4045,31
20230724,094900,40078800,4050,4050,4050,4050,0
20230724,094800,40078800,4050,4050,4050,4050,104
20230724,094700,39657600,4050,4050,4050,4050,54
20230724,094600,39438900,4050,4050,4050,4050,33
20230724,094500,39305250,4050,4050,4050,4050,531
20230724,094400,37154700,4050,4050,4050,4050,13
20230724,094300,37102050,4050,4055,4055,4050,104
20230724,094200,36680400,4055,4060,4060,4055,120
20230724,094100,36193250,4070,4075,4075,4070,176
20230724,094000,35476470,4075,4075,4075,4075,0
20230724,093900,35476470,4075,4075,4075,4075,23
20230724,093800,35382745,4075,4075,4075,4075,0
20230724,093700,35382745,4075,4075,4075,4075,0
20230724,093600,35382745,4075,4075,4075,4075,0
20230724,093500,35382745,4075,4075,4075,4075,3
20230724,093400,35370520,4070,4070,4070,4070,16
20230724,093300,35305400,4070,4070,4070,4070,0
20230724,093200,35305400,4070,4070,4070,4070,0
20230724,093100,35305400,4070,4070,4070,4070,217
20230724,093000,34422210,4070,4070,4070,4070,2
20230724,092900,34414070,4070,4070,4070,4070,12
20230724,092800,34365230,4070,4070,4070,4070,0
20230724,092700,34365230,4070,4070,4070,4070,147
20230724,092600,33766940,4060,4060,4060,4060,0
20230724,092500,33766940,4060,4060,4060,4060,142
20230724,092400,33190420,4060,4060,4060,4060,5
20230724,092300,33170120,4060,4060,4060,4060,0
20230724,092200,33170120,4060,4060,4060,4060,5
20230724,092100,33149820,4055,4055,4055,4055,0
20230724,092000,33149820,4055,4055,4055,4055,0
20230724,091900,33149820,4055,4055,4055,4055,0
20230724,091800,33149820,4055,4055,4055,4055,0
20230724,091700,33149820,4055,4055,4055,4055,0
20230724,091600,33149820,4055,4055,4055,4055,20
20230724,091500,33068720,4070,4070,4070,4070,0
20230724,091400,33068720,4070,4070,4070,4070,0
20230724,091300,33068720,4070,4055,4070,4050,336
20230724,091200,31707005,4065,4065,4065,4065,51
20230724,091100,31499690,4060,4060,4060,4060,1
20230724,091000,31495630,4060,4060,4060,4060,259
20230724,090900,30444090,4070,4070,4070,4060,232
20230724,090800,29500660,4070,4070,4070,4070,50
20230724,090700,29297160,4075,4095,4095,4075,1194
20230724,090600,24426160,4080,4085,4085,4080,2746
20230724,090500,13208760,4085,4085,4085,4085,676
20230724,090400,10447300,4090,4090,4090,4090,570
20230724,090300,8116000,4095,4095,4095,4095,0
20230724,090200,8116000,4095,4100,4100,4095,1000
20230724,090100,4017000,4105,4105,4105,4105,183
20230724,090000,3265785,4105,4125,4125,4105,793