KissMeData/094480/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194300,2011823150,5460,5460,5460,5460,6124
20230724,194200,2011823150,5460,5460,5460,5460,0
20230724,194100,2011823150,5460,5460,5460,5460,0
20230724,194000,2011823150,5460,5460,5460,5460,0
20230724,193900,2011823150,5460,5460,5460,5460,0
20230724,193800,2011823150,5460,5460,5460,5460,0
20230724,193700,2011823150,5460,5460,5460,5460,0
20230724,193600,2011823150,5460,5460,5460,5460,0
20230724,193500,2011823150,5460,5460,5460,5460,0
20230724,193400,2011823150,5460,5460,5460,5460,0
20230724,193300,2011823150,5460,5460,5460,5460,0
20230724,193200,2011823150,5460,5460,5460,5460,0
20230724,193100,2011823150,5460,5460,5460,5460,0
20230724,193000,2011823150,5460,5460,5460,5460,0
20230724,192900,2011823150,5460,5460,5460,5460,0
20230724,192800,2011823150,5460,5460,5460,5460,0
20230724,192700,2011823150,5460,5460,5460,5460,0
20230724,192600,2011823150,5460,5460,5460,5460,0
20230724,192500,2011823150,5460,5460,5460,5460,0
20230724,192400,2011823150,5460,5460,5460,5460,0
20230724,192300,2011823150,5460,5460,5460,5460,0
20230724,192200,2011823150,5460,5460,5460,5460,0
20230724,192100,2011823150,5460,5460,5460,5460,0
20230724,192000,2011823150,5460,5460,5460,5460,0
20230724,191900,2011823150,5460,5460,5460,5460,0
20230724,191800,2011823150,5460,5460,5460,5460,0
20230724,191700,2011823150,5460,5460,5460,5460,0
20230724,191600,2011823150,5460,5460,5460,5460,0
20230724,191500,2011823150,5460,5460,5460,5460,0
20230724,191400,2011823150,5460,5460,5460,5460,0
20230724,191300,2011823150,5460,5460,5460,5460,6124
20230724,191200,2011823150,5460,5460,5460,5460,0
20230724,191100,2011823150,5460,5460,5460,5460,0
20230724,191000,2011823150,5460,5460,5460,5460,0
20230724,190900,2011823150,5460,5460,5460,5460,0
20230724,190800,2011823150,5460,5460,5460,5460,0
20230724,190700,2011823150,5460,5460,5460,5460,0
20230724,190600,2011823150,5460,5460,5460,5460,0
20230724,190500,2011823150,5460,5460,5460,5460,0
20230724,190400,2011823150,5460,5460,5460,5460,0
20230724,190300,2011823150,5460,5460,5460,5460,0
20230724,190200,2011823150,5460,5460,5460,5460,0
20230724,190100,2011823150,5460,5460,5460,5460,0
20230724,190000,2011823150,5460,5460,5460,5460,0
20230724,185900,2011823150,5460,5460,5460,5460,0
20230724,185800,2011823150,5460,5460,5460,5460,0
20230724,185700,2011823150,5460,5460,5460,5460,0
20230724,185600,2011823150,5460,5460,5460,5460,0
20230724,185500,2011823150,5460,5460,5460,5460,0
20230724,185400,2011823150,5460,5460,5460,5460,0
20230724,185300,2011823150,5460,5460,5460,5460,0
20230724,185200,2011823150,5460,5460,5460,5460,0
20230724,185100,2011823150,5460,5460,5460,5460,0
20230724,185000,2011823150,5460,5460,5460,5460,0
20230724,184900,2011823150,5460,5460,5460,5460,0
20230724,184800,2011823150,5460,5460,5460,5460,0
20230724,184700,2011823150,5460,5460,5460,5460,0
20230724,184600,2011823150,5460,5460,5460,5460,0
20230724,184500,2011823150,5460,5460,5460,5460,0
20230724,184400,2011823150,5460,5460,5460,5460,0
20230724,184300,2011823150,5460,5460,5460,5460,6124
20230724,184200,2011823150,5460,5460,5460,5460,0
20230724,184100,2011823150,5460,5460,5460,5460,0
20230724,184000,2011823150,5460,5460,5460,5460,0
20230724,183900,2011823150,5460,5460,5460,5460,0
20230724,183800,2011823150,5460,5460,5460,5460,0
20230724,183700,2011823150,5460,5460,5460,5460,0
20230724,183600,2011823150,5460,5460,5460,5460,0
20230724,183500,2011823150,5460,5460,5460,5460,0
20230724,183400,2011823150,5460,5460,5460,5460,0
20230724,183300,2011823150,5460,5460,5460,5460,0
20230724,183200,2011823150,5460,5460,5460,5460,0
20230724,183100,2011823150,5460,5460,5460,5460,0
20230724,183000,2011823150,5460,5460,5460,5460,0
20230724,182900,2011823150,5460,5460,5460,5460,0
20230724,182800,2011823150,5460,5460,5460,5460,0
20230724,182700,2011823150,5460,5460,5460,5460,0
20230724,182600,2011823150,5460,5460,5460,5460,0
20230724,182500,2011823150,5460,5460,5460,5460,0
20230724,182400,2011823150,5460,5460,5460,5460,0
20230724,182300,2011823150,5460,5460,5460,5460,0
20230724,182200,2011823150,5460,5460,5460,5460,0
20230724,182100,2011823150,5460,5460,5460,5460,0
20230724,182000,2011823150,5460,5460,5460,5460,0
20230724,181900,2011823150,5460,5460,5460,5460,0
20230724,181800,2011823150,5460,5460,5460,5460,0
20230724,181700,2011823150,5460,5460,5460,5460,0
20230724,181600,2011823150,5460,5460,5460,5460,0
20230724,181500,2011823150,5460,5460,5460,5460,0
20230724,181400,2011823150,5460,5460,5460,5460,0
20230724,181300,2011823150,5460,5460,5460,5460,6124
20230724,181200,2011823150,5460,5460,5460,5460,0
20230724,181100,2011823150,5460,5460,5460,5460,0
20230724,181000,2011823150,5460,5460,5460,5460,0
20230724,180900,2011823150,5460,5460,5460,5460,0
20230724,180800,2011823150,5460,5460,5460,5460,0
20230724,180700,2011823150,5460,5460,5460,5460,0
20230724,180600,2011823150,5460,5460,5460,5460,0
20230724,180500,2011823150,5460,5460,5460,5460,0
20230724,180400,2011823150,5460,5460,5460,5460,0
20230724,180300,2011823150,5460,5460,5460,5460,0
20230724,180200,2011823150,5460,5460,5460,5460,0
20230724,180100,2011823150,5460,5460,5460,5460,0
20230724,180000,2011823150,5460,5460,5460,5460,0
20230724,175900,2011823150,5460,5460,5460,5460,0
20230724,175800,2011823150,5460,5460,5460,5460,0
20230724,175700,2011823150,5460,5460,5460,5460,0
20230724,175600,2011823150,5460,5460,5460,5460,0
20230724,175500,2011823150,5460,5460,5460,5460,0
20230724,175400,2011823150,5460,5460,5460,5460,0
20230724,175300,2011823150,5460,5460,5460,5460,0
20230724,175200,2011823150,5460,5460,5460,5460,0
20230724,175100,2011823150,5460,5460,5460,5460,0
20230724,175000,2011823150,5460,5460,5460,5460,0
20230724,174900,2011823150,5460,5460,5460,5460,0
20230724,174800,2011823150,5460,5460,5460,5460,0
20230724,174700,2011823150,5460,5460,5460,5460,0
20230724,174600,2011823150,5460,5460,5460,5460,0
20230724,174500,2011823150,5460,5460,5460,5460,0
20230724,174400,2011823150,5460,5460,5460,5460,0
20230724,174300,2011823150,5460,5460,5460,5460,6124
20230724,174200,2011823150,5460,5460,5460,5460,0
20230724,174100,2011823150,5460,5460,5460,5460,0
20230724,174000,2011823150,5460,5460,5460,5460,0
20230724,173900,2011823150,5460,5460,5460,5460,0
20230724,173800,2011823150,5460,5460,5460,5460,0
20230724,173700,2011823150,5460,5460,5460,5460,0
20230724,173600,2011823150,5460,5460,5460,5460,0
20230724,173500,2011823150,5460,5460,5460,5460,0
20230724,173400,2011823150,5460,5460,5460,5460,0
20230724,173300,2011823150,5460,5460,5460,5460,0
20230724,173200,2011823150,5460,5460,5460,5460,0
20230724,173100,2011823150,5460,5460,5460,5460,0
20230724,173000,2011823150,5460,5460,5460,5460,0
20230724,172900,2011823150,5460,5460,5460,5460,0
20230724,172800,2011823150,5460,5460,5460,5460,0
20230724,172700,2011823150,5460,5460,5460,5460,0
20230724,172600,2011823150,5460,5460,5460,5460,0
20230724,172500,2011823150,5460,5460,5460,5460,0
20230724,172400,2011823150,5460,5460,5460,5460,0
20230724,172300,2011823150,5460,5460,5460,5460,0
20230724,172200,2011823150,5460,5460,5460,5460,0
20230724,172100,2011823150,5460,5460,5460,5460,0
20230724,172000,2011823150,5460,5460,5460,5460,0
20230724,171900,2011823150,5460,5460,5460,5460,0
20230724,171800,2011823150,5460,5460,5460,5460,0
20230724,171700,2011823150,5460,5460,5460,5460,0
20230724,171600,2011823150,5460,5460,5460,5460,0
20230724,171500,2011823150,5460,5460,5460,5460,0
20230724,171400,2011823150,5460,5460,5460,5460,0
20230724,171300,2011823150,5460,5460,5460,5460,6124
20230724,171200,2011823150,5460,5460,5460,5460,0
20230724,171100,2011823150,5460,5460,5460,5460,0
20230724,171000,2011823150,5460,5460,5460,5460,0
20230724,170900,2011823150,5460,5460,5460,5460,0
20230724,170800,2011823150,5460,5460,5460,5460,0
20230724,170700,2011823150,5460,5460,5460,5460,0
20230724,170600,2011823150,5460,5460,5460,5460,0
20230724,170500,2011823150,5460,5460,5460,5460,0
20230724,170400,2011823150,5460,5460,5460,5460,0
20230724,170300,2011823150,5460,5460,5460,5460,0
20230724,170200,2011823150,5460,5460,5460,5460,0
20230724,170100,2011823150,5460,5460,5460,5460,0
20230724,170000,2011823150,5460,5460,5460,5460,0
20230724,165900,2011823150,5460,5460,5460,5460,0
20230724,165800,2011823150,5460,5460,5460,5460,0
20230724,165700,2011823150,5460,5460,5460,5460,0
20230724,165600,2011823150,5460,5460,5460,5460,0
20230724,165500,2011823150,5460,5460,5460,5460,0
20230724,165400,2011823150,5460,5460,5460,5460,0
20230724,165300,2011823150,5460,5460,5460,5460,0
20230724,165200,2011823150,5460,5460,5460,5460,0
20230724,165100,2011823150,5460,5460,5460,5460,0
20230724,165000,2011823150,5460,5460,5460,5460,0
20230724,164900,2011823150,5460,5460,5460,5460,0
20230724,164800,2011823150,5460,5460,5460,5460,0
20230724,164700,2011823150,5460,5460,5460,5460,0
20230724,164600,2011823150,5460,5460,5460,5460,0
20230724,164500,2011823150,5460,5460,5460,5460,0
20230724,164400,2011823150,5460,5460,5460,5460,0
20230724,164300,2011823150,5460,5460,5460,5460,6124
20230724,164200,2011823150,5460,5460,5460,5460,0
20230724,164100,2011823150,5460,5460,5460,5460,0
20230724,164000,2011823150,5460,5460,5460,5460,0
20230724,163900,2011823150,5460,5460,5460,5460,0
20230724,163800,2011823150,5460,5460,5460,5460,0
20230724,163700,2011823150,5460,5460,5460,5460,0
20230724,163600,2011823150,5460,5460,5460,5460,0
20230724,163500,2011823150,5460,5460,5460,5460,0
20230724,163400,2011823150,5460,5460,5460,5460,0
20230724,163300,2011823150,5460,5460,5460,5460,0
20230724,163200,2011823150,5460,5460,5460,5460,0
20230724,163100,2011823150,5460,5460,5460,5460,0
20230724,163000,2011823150,5460,5460,5460,5460,0
20230724,162900,2011823150,5460,5460,5460,5460,0
20230724,162800,2011823150,5460,5460,5460,5460,0
20230724,162700,2011823150,5460,5460,5460,5460,0
20230724,162600,2011823150,5460,5460,5460,5460,0
20230724,162500,2011823150,5460,5460,5460,5460,0
20230724,162400,2011823150,5460,5460,5460,5460,0
20230724,162300,2011823150,5460,5460,5460,5460,0
20230724,162200,2011823150,5460,5460,5460,5460,0
20230724,162100,2011823150,5460,5460,5460,5460,0
20230724,162000,2011823150,5460,5460,5460,5460,0
20230724,161900,2011823150,5460,5460,5460,5460,0
20230724,161800,2011823150,5460,5460,5460,5460,0
20230724,161700,2011823150,5460,5460,5460,5460,0
20230724,161600,2011823150,5460,5460,5460,5460,0
20230724,161500,2011823150,5460,5460,5460,5460,0
20230724,161400,2011823150,5460,5460,5460,5460,0
20230724,161300,2011823150,5460,5460,5460,5460,6124
20230724,161200,2011823150,5460,5460,5460,5460,0
20230724,161100,2011823150,5460,5460,5460,5460,0
20230724,161000,2011823150,5460,5460,5460,5460,0
20230724,160900,2011823150,5460,5460,5460,5460,0
20230724,160800,2011823150,5460,5460,5460,5460,0
20230724,160700,2011823150,5460,5460,5460,5460,0
20230724,160600,2011823150,5460,5460,5460,5460,0
20230724,160500,2011823150,5460,5460,5460,5460,0
20230724,160400,2011823150,5460,5460,5460,5460,0
20230724,160300,2011823150,5460,5460,5460,5460,0
20230724,160200,2011823150,5460,5460,5460,5460,0
20230724,160100,2011823150,5460,5460,5460,5460,0
20230724,160000,2011823150,5460,5460,5460,5460,0
20230724,155900,2011823150,5460,5460,5460,5460,0
20230724,155800,2011823150,5460,5460,5460,5460,0
20230724,155700,2011823150,5460,5460,5460,5460,0
20230724,155600,2011823150,5460,5460,5460,5460,0
20230724,155500,2011823150,5460,5460,5460,5460,0
20230724,155400,2011823150,5460,5460,5460,5460,0
20230724,155300,2011823150,5460,5460,5460,5460,0
20230724,155200,2011823150,5460,5460,5460,5460,0
20230724,155100,2011823150,5460,5460,5460,5460,0
20230724,155000,2011823150,5460,5460,5460,5460,0
20230724,154900,2011823150,5460,5460,5460,5460,0
20230724,154800,2011823150,5460,5460,5460,5460,0
20230724,154700,2011823150,5460,5460,5460,5460,0
20230724,154600,2011823150,5460,5460,5460,5460,0
20230724,154500,2011823150,5460,5460,5460,5460,0
20230724,154400,2011823150,5460,5460,5460,5460,0
20230724,154300,2011823150,5460,5460,5460,5460,6124
20230724,154200,2011823150,5460,5460,5460,5460,0
20230724,154100,2011823150,5460,5460,5460,5460,0
20230724,154000,2011823150,5460,5460,5460,5460,0
20230724,153900,2011823150,5460,5460,5460,5460,0
20230724,153800,2011823150,5460,5460,5460,5460,0
20230724,153700,2011823150,5460,5460,5460,5460,0
20230724,153600,2011823150,5460,5460,5460,5460,0
20230724,153500,2011823150,5460,5460,5460,5460,0
20230724,153400,2011823150,5460,5460,5460,5460,0
20230724,153300,2011823150,5460,5460,5460,5460,0
20230724,153200,2011823150,5460,5460,5460,5460,0
20230724,153100,2011823150,5460,5460,5460,5460,0
20230724,153000,2011823150,5460,5460,5460,5460,6124
20230724,152900,1978386110,5470,5470,5470,5470,0
20230724,152800,1978386110,5470,5470,5470,5470,0
20230724,152700,1978386110,5470,5470,5470,5470,0
20230724,152600,1978386110,5470,5470,5470,5470,0
20230724,152500,1978386110,5470,5470,5470,5470,0
20230724,152400,1978386110,5470,5470,5470,5470,0
20230724,152300,1978386110,5470,5470,5470,5470,0
20230724,152200,1978386110,5470,5470,5470,5470,0
20230724,152100,1978386110,5470,5470,5470,5470,0
20230724,152000,1978386110,5470,5470,5470,5470,0
20230724,151900,1978386110,5470,5470,5470,5460,1490
20230724,151800,1970244630,5470,5460,5470,5460,430
20230724,151700,1967896760,5470,5460,5470,5460,3307
20230724,151600,1949838890,5470,5470,5470,5470,580
20230724,151500,1946666290,5470,5470,5470,5470,480
20230724,151400,1944040690,5480,5480,5480,5480,78
20230724,151300,1943613250,5480,5480,5480,5470,134
20230724,151200,1942879430,5480,5470,5480,5470,365
20230724,151100,1940882230,5470,5470,5470,5470,710
20230724,151000,1936998530,5480,5490,5490,5480,539
20230724,150900,1934042790,5490,5490,5490,5490,10
20230724,150800,1933987890,5490,5480,5490,5480,101
20230724,150700,1933433810,5480,5480,5480,5470,741
20230724,150600,1929379530,5480,5480,5480,5470,187
20230724,150500,1928355610,5480,5480,5480,5470,435
20230724,150400,1925975810,5470,5480,5480,5470,544
20230724,150300,1922997770,5480,5490,5490,5480,82
20230724,150200,1922547690,5490,5480,5490,5480,210
20230724,150100,1921396430,5480,5480,5480,5480,4
20230724,150000,1921374510,5480,5480,5480,5480,2119
20230724,145900,1909762390,5480,5480,5480,5480,1
20230724,145800,1909756910,5480,5480,5480,5470,22
20230724,145700,1909636360,5480,5480,5480,5470,249
20230724,145600,1908272230,5480,5480,5480,5480,4
20230724,145500,1908250310,5480,5480,5480,5480,1
20230724,145400,1908244830,5480,5480,5480,5480,16
20230724,145300,1908157150,5480,5480,5480,5480,209
20230724,145200,1907011830,5490,5490,5490,5490,0
20230724,145100,1907011830,5490,5490,5490,5490,139
20230724,145000,1906248720,5490,5490,5490,5480,172
20230724,144900,1905306110,5490,5480,5490,5470,1432
20230724,144800,1897464470,5480,5480,5480,5480,35
20230724,144700,1897272670,5480,5470,5480,5470,516
20230724,144600,1894450120,5480,5480,5480,5480,83
20230724,144500,1893995280,5480,5490,5490,5480,364
20230724,144400,1892000530,5480,5480,5480,5480,80
20230724,144300,1891562130,5480,5480,5480,5480,577
20230724,144200,1888400170,5480,5480,5480,5480,0
20230724,144100,1888400170,5480,5500,5500,5480,992
20230724,144000,1882950090,5500,5490,5500,5490,13
20230724,143900,1882878600,5500,5500,5500,5500,93
20230724,143800,1882367100,5480,5480,5480,5480,3692
20230724,143700,1862134940,5480,5480,5480,5480,180
20230724,143600,1861148540,5480,5470,5480,5470,56
20230724,143500,1860842170,5480,5480,5480,5480,115
20230724,143400,1860211970,5480,5480,5480,5480,14
20230724,143300,1860135250,5480,5490,5490,5480,5999
20230724,143200,1827231600,5500,5500,5500,5500,2
20230724,143100,1827220600,5500,5490,5500,5490,12
20230724,143000,1827154710,5500,5500,5500,5500,1
20230724,142900,1827149210,5490,5500,5500,5490,96
20230724,142800,1826622140,5500,5500,5500,5500,419
20230724,142700,1824317640,5500,5500,5500,5500,241
20230724,142600,1822992140,5500,5500,5500,5500,91
20230724,142500,1822491640,5500,5500,5500,5500,0
20230724,142400,1822491640,5500,5500,5500,5500,506
20230724,142300,1819708640,5500,5490,5500,5490,2061
20230724,142200,1808393720,5480,5480,5480,5480,8
20230724,142100,1808349880,5480,5480,5480,5480,6
20230724,142000,1808317000,5490,5490,5490,5490,10
20230724,141900,1808262100,5490,5490,5490,5490,823
20230724,141800,1803743830,5490,5480,5490,5480,1884
20230724,141700,1793419490,5480,5480,5480,5480,5
20230724,141600,1793392090,5490,5490,5490,5490,1560
20230724,141500,1784827690,5490,5490,5490,5480,96
20230724,141400,1784301350,5490,5490,5490,5490,7
20230724,141300,1784262920,5490,5490,5490,5490,2701
20230724,141200,1769434430,5490,5490,5490,5490,8
20230724,141100,1769390510,5490,5490,5490,5490,2
20230724,141000,1769379530,5490,5490,5490,5480,4
20230724,140900,1769357580,5480,5480,5480,5480,797
20230724,140800,1764990020,5490,5490,5490,5490,261
20230724,140700,1763557130,5490,5490,5490,5490,0
20230724,140600,1763557130,5490,5490,5490,5490,11
20230724,140500,1763496740,5480,5480,5480,5480,10
20230724,140400,1763441940,5490,5490,5490,5490,0
20230724,140300,1763441940,5490,5470,5490,5470,38
20230724,140200,1763233980,5480,5480,5480,5470,158
20230724,140100,1762368840,5480,5470,5480,5470,12
20230724,140000,1762303180,5480,5480,5480,5460,1033
20230724,135900,1756662880,5470,5490,5490,5470,1031
20230724,135800,1751012160,5480,5480,5480,5480,291
20230724,135700,1749417480,5480,5490,5490,5480,1344
20230724,135600,1742039920,5480,5480,5490,5480,405
20230724,135500,1739820500,5490,5480,5490,5480,3958
20230724,135400,1718130610,5480,5480,5480,5480,0
20230724,135300,1718130610,5480,5480,5480,5480,51
20230724,135200,1717851130,5480,5470,5480,5450,1674
20230724,135100,1708711350,5470,5470,5480,5470,209
20230724,135000,1707568090,5470,5460,5470,5460,1027
20230724,134900,1701952120,5470,5470,5480,5450,9771
20230724,134800,1648644550,5480,5470,5480,5470,279
20230724,134700,1647116700,5470,5480,5480,5470,52
20230724,134600,1646831750,5470,5480,5480,5470,451
20230724,134500,1644364270,5480,5480,5480,5480,190
20230724,134400,1643323070,5480,5470,5480,5470,42
20230724,134300,1643093180,5470,5470,5470,5470,179
20230724,134200,1642114050,5470,5470,5480,5470,1838
20230724,134100,1632060150,5480,5480,5480,5480,1
20230724,134000,1632054670,5480,5490,5490,5480,15
20230724,133900,1631972450,5490,5490,5490,5470,2898
20230724,133800,1616093190,5490,5490,5490,5490,25
20230724,133700,1615955940,5490,5490,5490,5490,31
20230724,133600,1615785750,5490,5500,5500,5490,268
20230724,133500,1614313930,5500,5500,5500,5500,0
20230724,133400,1614313930,5500,5500,5500,5500,1000
20230724,133300,1608813930,5500,5500,5500,5500,0
20230724,133200,1608813930,5500,5500,5500,5490,153
20230724,133100,1607972850,5490,5490,5490,5490,58
20230724,133000,1607654430,5500,5490,5500,5490,666
20230724,132900,1603998030,5490,5500,5500,5490,153
20230724,132800,1603158050,5500,5490,5500,5490,184
20230724,132700,1602147880,5500,5500,5500,5500,40
20230724,132600,1601927880,5500,5500,5500,5500,0
20230724,132500,1601927880,5500,5500,5500,5500,5
20230724,132400,1601900380,5500,5500,5500,5500,12
20230724,132300,1601834380,5500,5490,5500,5490,67
20230724,132200,1601466530,5480,5490,5490,5480,4142
20230724,132100,1578762550,5500,5500,5500,5500,311
20230724,132000,1577052050,5500,5500,5500,5500,52
20230724,131900,1576766050,5500,5490,5500,5480,12
20230724,131800,1576700230,5500,5490,5500,5480,598
20230724,131700,1573420220,5500,5490,5500,5490,108
20230724,131600,1572826690,5500,5500,5510,5500,54
20230724,131500,1572529610,5480,5500,5500,5480,9368
20230724,131400,1521137900,5500,5500,5500,5500,5
20230724,131300,1521110400,5500,5500,5500,5500,694
20230724,131200,1517293400,5510,5510,5510,5510,65
20230724,131100,1516935250,5510,5510,5510,5510,54
20230724,131000,1516637710,5500,5510,5510,5500,5344
20230724,130900,1487203160,5520,5520,5520,5520,1105
20230724,130800,1481103560,5510,5520,5520,5510,280
20230724,130700,1479560640,5520,5520,5520,5520,2811
20230724,130600,1464043920,5520,5520,5520,5520,210
20230724,130500,1462884720,5520,5520,5520,5520,1
20230724,130400,1462879200,5510,5510,5510,5510,800
20230724,130300,1458471200,5510,5510,5510,5500,182
20230724,130200,1457468730,5510,5510,5510,5510,1
20230724,130100,1457463220,5500,5510,5510,5500,63
20230724,130000,1457116100,5510,5510,5510,5510,2
20230724,125900,1457105080,5510,5510,5510,5510,240
20230724,125800,1455782680,5510,5510,5510,5510,2
20230724,125700,1455771660,5500,5510,5510,5500,544
20230724,125600,1452774660,5510,5510,5510,5500,1114
20230724,125500,1446646520,5510,5510,5510,5510,0
20230724,125400,1446646520,5510,5500,5510,5500,206
20230724,125300,1445511520,5510,5510,5510,5510,3
20230724,125200,1445494990,5510,5510,5510,5510,310
20230724,125100,1443786890,5510,5510,5510,5510,360
20230724,125000,1441803290,5520,5510,5520,5510,5
20230724,124900,1441775700,5510,5520,5520,5510,37
20230724,124800,1441571630,5520,5520,5520,5520,0
20230724,124700,1441571630,5520,5520,5520,5510,262
20230724,124600,1440126590,5520,5520,5520,5520,6
20230724,124500,1440093470,5510,5510,5510,5510,50
20230724,124400,1439817970,5510,5510,5510,5510,290
20230724,124300,1438220070,5510,5510,5510,5510,0
20230724,124200,1438220070,5510,5510,5510,5510,210
20230724,124100,1437062970,5510,5510,5510,5510,0
20230724,124000,1437062970,5510,5510,5510,5510,313
20230724,123900,1435338340,5500,5500,5500,5500,0
20230724,123800,1435338340,5500,5500,5500,5500,101
20230724,123700,1434782840,5500,5500,5500,5500,0
20230724,123600,1434782840,5500,5520,5520,5500,51
20230724,123500,1434502220,5520,5520,5530,5500,4515
20230724,123400,1409663430,5520,5520,5520,5520,0
20230724,123300,1409663430,5520,5520,5520,5520,260
20230724,123200,1408228230,5530,5510,5530,5510,76
20230724,123100,1407809390,5500,5500,5500,5500,832
20230724,123000,1403233390,5490,5500,5500,5490,92
20230724,122900,1402727610,5500,5500,5500,5500,1073
20230724,122800,1396826110,5500,5500,5500,5500,522
20230724,122700,1393955110,5500,5500,5500,5500,361
20230724,122600,1391969610,5490,5500,5500,5490,252
20230724,122500,1390585810,5490,5490,5490,5490,750
20230724,122400,1386468310,5490,5490,5490,5490,40
20230724,122300,1386248710,5500,5500,5500,5500,104
20230724,122200,1385676710,5490,5500,5500,5490,22
20230724,122100,1385555900,5500,5490,5500,5490,333
20230724,122000,1383727430,5480,5480,5480,5480,2180
20230724,121900,1371781030,5490,5490,5490,5490,591
20230724,121800,1368536440,5490,5490,5490,5490,609
20230724,121700,1365193030,5490,5490,5490,5490,1233
20230724,121600,1358423860,5490,5490,5490,5490,199
20230724,121500,1357331350,5490,5490,5490,5490,878
20230724,121400,1352511130,5490,5500,5500,5490,774
20230724,121300,1348261850,5490,5500,5500,5490,285
20230724,121200,1346696170,5490,5500,5500,5490,3102
20230724,121100,1329666170,5500,5500,5500,5490,206
20230724,121000,1328535170,5490,5500,5500,5490,382
20230724,120900,1326434990,5500,5490,5500,5490,592
20230724,120800,1323182990,5500,5500,5500,5490,2052
20230724,120700,1311917000,5490,5490,5490,5490,0
20230724,120600,1311917000,5490,5490,5500,5490,311
20230724,120500,1310209370,5500,5500,5500,5500,1184
20230724,120400,1303697370,5500,5500,5500,5490,1148
20230724,120300,1297384710,5500,5510,5510,5500,2925
20230724,120200,1281297200,5500,5500,5510,5500,1903
20230724,120100,1270829700,5500,5510,5510,5500,2327
20230724,120000,1258028990,5500,5500,5500,5500,566
20230724,115900,1254915990,5500,5500,5510,5500,143
20230724,115800,1254129290,5510,5510,5510,5500,884
20230724,115700,1249264450,5510,5510,5510,5510,700
20230724,115600,1245407450,5510,5520,5520,5510,162
20230724,115500,1244514820,5520,5510,5520,5510,60
20230724,115400,1244184170,5500,5510,5510,5500,2868
20230724,115300,1228402970,5510,5510,5520,5510,6040
20230724,115200,1195117790,5510,5520,5520,5510,2142
20230724,115100,1183315150,5520,5530,5530,5520,1840
20230724,115000,1173158330,5530,5530,5530,5530,1000
20230724,114900,1167628330,5530,5520,5530,5520,1808
20230724,114800,1157648070,5520,5530,5530,5520,282
20230724,114700,1156091420,5520,5520,5520,5520,0
20230724,114600,1156091420,5520,5520,5520,5520,1060
20230724,114500,1150240220,5520,5520,5520,5520,70
20230724,114400,1149853820,5520,5530,5540,5520,8227
20230724,114300,1104365900,5540,5540,5540,5540,616
20230724,114200,1100953260,5540,5540,5540,5540,17
20230724,114100,1100859080,5550,5550,5550,5550,19
20230724,114000,1100753630,5540,5540,5540,5540,697
20230724,113900,1096892250,5520,5520,5520,5520,71
20230724,113800,1096500330,5520,5540,5540,5520,12
20230724,113700,1096434050,5520,5520,5520,5520,25
20230724,113600,1096296050,5520,5530,5530,5520,600
20230724,113500,1092982050,5540,5540,5540,5540,1
20230724,113400,1092976510,5520,5530,5530,5520,757
20230724,113300,1088797850,5520,5520,5520,5520,0
20230724,113200,1088797850,5520,5520,5520,5520,560
20230724,113100,1085706650,5550,5530,5550,5520,608
20230724,113000,1082349240,5510,5520,5520,5510,3680
20230724,112900,1062072090,5510,5550,5560,5510,8298
20230724,112800,1016190450,5560,5560,5560,5560,205
20230724,112700,1015050650,5560,5560,5560,5550,393
20230724,112600,1012868990,5560,5550,5560,5550,99
20230724,112500,1012318640,5550,5550,5550,5550,1196
20230724,112400,1005680840,5550,5550,5550,5550,8
20230724,112300,1005636440,5550,5550,5550,5550,51
20230724,112200,1005353390,5540,5540,5540,5540,2488
20230724,112100,991569870,5550,5550,5550,5550,2
20230724,112000,991558770,5550,5550,5550,5550,1449
20230724,111900,983516820,5560,5560,5560,5560,50
20230724,111800,983238820,5560,5550,5560,5550,1380
20230724,111700,975579680,5560,5560,5560,5560,24
20230724,111600,975446240,5560,5550,5560,5550,8
20230724,111500,975401770,5560,5560,5560,5550,660
20230724,111400,971736170,5560,5550,5560,5550,1676
20230724,111300,962433370,5550,5560,5560,5550,545
20230724,111200,959407610,5560,5560,5560,5560,264
20230724,111100,957939770,5560,5560,5560,5560,179
20230724,111000,956944530,5560,5560,5560,5560,710
20230724,110900,952996930,5560,5570,5570,5560,103
20230724,110800,952424230,5560,5560,5560,5560,2464
20230724,110700,938724390,5580,5560,5580,5560,8
20230724,110600,938679810,5560,5570,5570,5560,250
20230724,110500,937289700,5560,5560,5560,5560,0
20230724,110400,937289700,5560,5560,5560,5560,327
20230724,110300,935471580,5560,5570,5570,5560,1237
20230724,110200,928593360,5560,5570,5580,5560,312
20230724,110100,926856030,5570,5560,5570,5560,654
20230724,110000,923218250,5560,5560,5560,5560,87
20230724,105900,922734530,5560,5570,5570,5560,2058
20230724,105800,911291850,5560,5560,5560,5550,2181
20230724,105700,899166490,5560,5560,5560,5550,484
20230724,105600,896475520,5560,5560,5560,5560,0
20230724,105500,896475520,5560,5560,5570,5560,1818
20230724,105400,886366880,5570,5560,5570,5560,38
20230724,105300,886155420,5570,5560,5570,5560,418
20230724,105200,883831290,5560,5570,5570,5560,110
20230724,105100,883218800,5590,5570,5590,5570,1686
20230724,105000,873827760,5570,5590,5590,5570,2
20230724,104900,873816600,5580,5580,5580,5580,100
20230724,104800,873258600,5580,5580,5580,5570,97
20230724,104700,872717930,5580,5580,5580,5580,1510
20230724,104600,864292130,5580,5580,5590,5580,164
20230724,104500,863377000,5580,5580,5590,5580,669
20230724,104400,859643970,5580,5580,5590,5580,1052
20230724,104300,853773790,5580,5580,5580,5580,100
20230724,104200,853215790,5580,5580,5580,5580,108
20230724,104100,852613150,5580,5580,5590,5580,46
20230724,104000,852356450,5580,5580,5580,5570,1407
20230724,103900,844508960,5570,5580,5580,5570,821
20230724,103800,839933780,5580,5580,5580,5580,75
20230724,103700,839515280,5590,5580,5590,5580,6
20230724,103600,839481760,5570,5590,5590,5570,430
20230724,103500,837085860,5590,5590,5590,5590,100
20230724,103400,836526860,5590,5590,5590,5590,100
20230724,103300,835967860,5590,5590,5590,5580,208
20230724,103200,834807140,5590,5570,5590,5570,7
20230724,103100,834768090,5590,5580,5590,5580,620
20230724,103000,831306920,5590,5580,5590,5570,804
20230724,102900,826822560,5590,5580,5590,5570,192
20230724,102800,825751190,5590,5590,5590,5580,584
20230724,102700,822488670,5590,5590,5590,5590,1
20230724,102600,822483080,5570,5580,5580,5570,100
20230724,102500,821925370,5580,5580,5580,5580,110
20230724,102400,821311570,5580,5590,5590,5580,470
20230724,102300,818688400,5590,5600,5600,5590,238
20230724,102200,817356980,5600,5600,5600,5600,252
20230724,102100,815945780,5600,5590,5600,5590,4
20230724,102000,815923410,5590,5580,5610,5570,218
20230724,101900,814705310,5590,5610,5610,5590,50
20230724,101800,814425090,5620,5620,5620,5620,10
20230724,101700,814368890,5630,5640,5640,5550,6814
20230724,101600,776319820,5640,5620,5640,5610,77
20230724,101500,775887130,5640,5620,5640,5610,97
20230724,101400,775342910,5640,5640,5640,5640,1
20230724,101300,775337270,5640,5640,5640,5640,400
20230724,101200,773081270,5640,5640,5640,5640,191
20230724,101100,772004030,5630,5630,5640,5620,437
20230724,101000,769544400,5630,5620,5630,5580,890
20230724,100900,764556450,5610,5620,5620,5610,416
20230724,100800,762222630,5620,5590,5620,5590,3434
20230724,100700,743013380,5590,5580,5590,5550,15384
20230724,100600,657261070,5580,5570,5580,5560,2323
20230724,100500,644322170,5580,5580,5580,5580,1151
20230724,100400,637899590,5590,5590,5590,5590,9
20230724,100300,637849280,5590,5590,5590,5580,755
20230724,100200,633634820,5590,5590,5590,5580,252
20230724,100100,632226240,5590,5580,5590,5570,564
20230724,100000,629079530,5580,5590,5590,5580,415
20230724,095900,626763710,5580,5600,5600,5580,30
20230724,095800,626596010,5600,5580,5600,5570,11246
20230724,095700,563864590,5580,5590,5590,5570,2872
20230724,095600,547834680,5590,5590,5590,5590,370
20230724,095500,545766380,5600,5600,5600,5600,1
20230724,095400,545760780,5600,5600,5610,5590,604
20230724,095300,542383370,5600,5610,5610,5600,219
20230724,095200,541156930,5610,5610,5610,5600,106
20230724,095100,540562330,5610,5610,5620,5590,5184
20230724,095000,511570340,5620,5620,5620,5620,140
20230724,094900,510783540,5620,5610,5620,5610,100
20230724,094800,510222530,5600,5620,5620,5600,745
20230724,094700,506049710,5620,5620,5620,5620,1
20230724,094600,506044090,5620,5620,5620,5620,0
20230724,094500,506044090,5620,5610,5620,5600,201
20230724,094400,504917770,5610,5610,5610,5610,689
20230724,094300,501052480,5620,5610,5620,5600,77
20230724,094200,500619830,5620,5610,5620,5600,41
20230724,094100,500390140,5620,5620,5620,5620,10
20230724,094000,500333940,5630,5630,5630,5630,40
20230724,093900,500108740,5630,5630,5630,5590,5131
20230724,093800,471404390,5590,5620,5630,5590,2637
20230724,093700,456635520,5630,5620,5630,5620,54
20230724,093600,456331600,5630,5630,5630,5630,12
20230724,093500,456264040,5600,5600,5600,5600,267
20230724,093400,454768840,5600,5610,5610,5600,1124
20230724,093300,448474420,5600,5610,5620,5600,6791
20230724,093200,410330580,5610,5610,5610,5610,416
20230724,093100,407996820,5610,5610,5610,5610,28
20230724,093000,407839740,5620,5620,5620,5620,21
20230724,092900,407721720,5620,5620,5620,5590,446
20230724,092800,405223580,5620,5630,5630,5620,45
20230724,092700,404970450,5630,5600,5630,5600,5202
20230724,092600,375787530,5580,5600,5600,5580,361
20230724,092500,373769290,5610,5600,5610,5580,928
20230724,092400,368577830,5600,5600,5600,5590,3043
20230724,092300,351542320,5610,5610,5610,5600,2913
20230724,092200,335225390,5610,5620,5620,5610,19
20230724,092100,335118710,5620,5610,5620,5600,175
20230724,092000,334137390,5610,5610,5610,5600,1463
20230724,091900,325934980,5610,5610,5610,5600,409
20230724,091800,323642490,5610,5600,5620,5600,6363
20230724,091700,287994200,5610,5610,5610,5600,832
20230724,091600,283329700,5610,5620,5620,5600,3251
20230724,091500,265093310,5620,5620,5620,5610,726
20230724,091400,261019920,5610,5620,5630,5610,1412
20230724,091300,253095580,5630,5630,5650,5620,980
20230724,091200,247585630,5630,5650,5650,5630,398
20230724,091100,245344060,5660,5660,5660,5620,1524
20230724,091000,236760870,5650,5660,5660,5650,180
20230724,090900,235743320,5660,5680,5680,5640,3515
20230724,090800,215877480,5680,5700,5700,5680,5658
20230724,090700,183696660,5700,5720,5720,5700,2708
20230724,090600,168244970,5720,5710,5720,5710,1698
20230724,090500,158549150,5720,5720,5720,5710,46
20230724,090400,158286430,5720,5730,5740,5710,2907
20230724,090300,141654140,5730,5770,5770,5730,867
20230724,090200,136685680,5770,5790,5790,5740,7241
20230724,090100,94981450,5770,5770,5820,5760,3433
20230724,090000,75148420,5770,5800,5820,5770,11651