KissMeData/095270/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194400,1426252650,6060,6060,6060,6060,7236
20230724,194300,1426252650,6060,6060,6060,6060,0
20230724,194200,1426252650,6060,6060,6060,6060,0
20230724,194100,1426252650,6060,6060,6060,6060,0
20230724,194000,1426252650,6060,6060,6060,6060,0
20230724,193900,1426252650,6060,6060,6060,6060,0
20230724,193800,1426252650,6060,6060,6060,6060,0
20230724,193700,1426252650,6060,6060,6060,6060,0
20230724,193600,1426252650,6060,6060,6060,6060,0
20230724,193500,1426252650,6060,6060,6060,6060,0
20230724,193400,1426252650,6060,6060,6060,6060,0
20230724,193300,1426252650,6060,6060,6060,6060,0
20230724,193200,1426252650,6060,6060,6060,6060,0
20230724,193100,1426252650,6060,6060,6060,6060,0
20230724,193000,1426252650,6060,6060,6060,6060,0
20230724,192900,1426252650,6060,6060,6060,6060,0
20230724,192800,1426252650,6060,6060,6060,6060,0
20230724,192700,1426252650,6060,6060,6060,6060,0
20230724,192600,1426252650,6060,6060,6060,6060,0
20230724,192500,1426252650,6060,6060,6060,6060,0
20230724,192400,1426252650,6060,6060,6060,6060,0
20230724,192300,1426252650,6060,6060,6060,6060,0
20230724,192200,1426252650,6060,6060,6060,6060,0
20230724,192100,1426252650,6060,6060,6060,6060,0
20230724,192000,1426252650,6060,6060,6060,6060,0
20230724,191900,1426252650,6060,6060,6060,6060,0
20230724,191800,1426252650,6060,6060,6060,6060,0
20230724,191700,1426252650,6060,6060,6060,6060,0
20230724,191600,1426252650,6060,6060,6060,6060,0
20230724,191500,1426252650,6060,6060,6060,6060,0
20230724,191400,1426252650,6060,6060,6060,6060,7236
20230724,191300,1426252650,6060,6060,6060,6060,0
20230724,191200,1426252650,6060,6060,6060,6060,0
20230724,191100,1426252650,6060,6060,6060,6060,0
20230724,191000,1426252650,6060,6060,6060,6060,0
20230724,190900,1426252650,6060,6060,6060,6060,0
20230724,190800,1426252650,6060,6060,6060,6060,0
20230724,190700,1426252650,6060,6060,6060,6060,0
20230724,190600,1426252650,6060,6060,6060,6060,0
20230724,190500,1426252650,6060,6060,6060,6060,0
20230724,190400,1426252650,6060,6060,6060,6060,0
20230724,190300,1426252650,6060,6060,6060,6060,0
20230724,190200,1426252650,6060,6060,6060,6060,0
20230724,190100,1426252650,6060,6060,6060,6060,0
20230724,190000,1426252650,6060,6060,6060,6060,0
20230724,185900,1426252650,6060,6060,6060,6060,0
20230724,185800,1426252650,6060,6060,6060,6060,0
20230724,185700,1426252650,6060,6060,6060,6060,0
20230724,185600,1426252650,6060,6060,6060,6060,0
20230724,185500,1426252650,6060,6060,6060,6060,0
20230724,185400,1426252650,6060,6060,6060,6060,0
20230724,185300,1426252650,6060,6060,6060,6060,0
20230724,185200,1426252650,6060,6060,6060,6060,0
20230724,185100,1426252650,6060,6060,6060,6060,0
20230724,185000,1426252650,6060,6060,6060,6060,0
20230724,184900,1426252650,6060,6060,6060,6060,0
20230724,184800,1426252650,6060,6060,6060,6060,0
20230724,184700,1426252650,6060,6060,6060,6060,0
20230724,184600,1426252650,6060,6060,6060,6060,0
20230724,184500,1426252650,6060,6060,6060,6060,0
20230724,184400,1426252650,6060,6060,6060,6060,7236
20230724,184300,1426252650,6060,6060,6060,6060,0
20230724,184200,1426252650,6060,6060,6060,6060,0
20230724,184100,1426252650,6060,6060,6060,6060,0
20230724,184000,1426252650,6060,6060,6060,6060,0
20230724,183900,1426252650,6060,6060,6060,6060,0
20230724,183800,1426252650,6060,6060,6060,6060,0
20230724,183700,1426252650,6060,6060,6060,6060,0
20230724,183600,1426252650,6060,6060,6060,6060,0
20230724,183500,1426252650,6060,6060,6060,6060,0
20230724,183400,1426252650,6060,6060,6060,6060,0
20230724,183300,1426252650,6060,6060,6060,6060,0
20230724,183200,1426252650,6060,6060,6060,6060,0
20230724,183100,1426252650,6060,6060,6060,6060,0
20230724,183000,1426252650,6060,6060,6060,6060,0
20230724,182900,1426252650,6060,6060,6060,6060,0
20230724,182800,1426252650,6060,6060,6060,6060,0
20230724,182700,1426252650,6060,6060,6060,6060,0
20230724,182600,1426252650,6060,6060,6060,6060,0
20230724,182500,1426252650,6060,6060,6060,6060,0
20230724,182400,1426252650,6060,6060,6060,6060,0
20230724,182300,1426252650,6060,6060,6060,6060,0
20230724,182200,1426252650,6060,6060,6060,6060,0
20230724,182100,1426252650,6060,6060,6060,6060,0
20230724,182000,1426252650,6060,6060,6060,6060,0
20230724,181900,1426252650,6060,6060,6060,6060,0
20230724,181800,1426252650,6060,6060,6060,6060,0
20230724,181700,1426252650,6060,6060,6060,6060,0
20230724,181600,1426252650,6060,6060,6060,6060,0
20230724,181500,1426252650,6060,6060,6060,6060,0
20230724,181400,1426252650,6060,6060,6060,6060,7236
20230724,181300,1426252650,6060,6060,6060,6060,0
20230724,181200,1426252650,6060,6060,6060,6060,0
20230724,181100,1426252650,6060,6060,6060,6060,0
20230724,181000,1426252650,6060,6060,6060,6060,0
20230724,180900,1426252650,6060,6060,6060,6060,0
20230724,180800,1426252650,6060,6060,6060,6060,0
20230724,180700,1426252650,6060,6060,6060,6060,0
20230724,180600,1426252650,6060,6060,6060,6060,0
20230724,180500,1426252650,6060,6060,6060,6060,0
20230724,180400,1426252650,6060,6060,6060,6060,0
20230724,180300,1426252650,6060,6060,6060,6060,0
20230724,180200,1426252650,6060,6060,6060,6060,0
20230724,180100,1426252650,6060,6060,6060,6060,0
20230724,180000,1426252650,6060,6060,6060,6060,0
20230724,175900,1426252650,6060,6060,6060,6060,0
20230724,175800,1426252650,6060,6060,6060,6060,0
20230724,175700,1426252650,6060,6060,6060,6060,0
20230724,175600,1426252650,6060,6060,6060,6060,0
20230724,175500,1426252650,6060,6060,6060,6060,0
20230724,175400,1426252650,6060,6060,6060,6060,0
20230724,175300,1426252650,6060,6060,6060,6060,0
20230724,175200,1426252650,6060,6060,6060,6060,0
20230724,175100,1426252650,6060,6060,6060,6060,0
20230724,175000,1426252650,6060,6060,6060,6060,0
20230724,174900,1426252650,6060,6060,6060,6060,0
20230724,174800,1426252650,6060,6060,6060,6060,0
20230724,174700,1426252650,6060,6060,6060,6060,0
20230724,174600,1426252650,6060,6060,6060,6060,0
20230724,174500,1426252650,6060,6060,6060,6060,0
20230724,174400,1426252650,6060,6060,6060,6060,7236
20230724,174300,1426252650,6060,6060,6060,6060,0
20230724,174200,1426252650,6060,6060,6060,6060,0
20230724,174100,1426252650,6060,6060,6060,6060,0
20230724,174000,1426252650,6060,6060,6060,6060,0
20230724,173900,1426252650,6060,6060,6060,6060,0
20230724,173800,1426252650,6060,6060,6060,6060,0
20230724,173700,1426252650,6060,6060,6060,6060,0
20230724,173600,1426252650,6060,6060,6060,6060,0
20230724,173500,1426252650,6060,6060,6060,6060,0
20230724,173400,1426252650,6060,6060,6060,6060,0
20230724,173300,1426252650,6060,6060,6060,6060,0
20230724,173200,1426252650,6060,6060,6060,6060,0
20230724,173100,1426252650,6060,6060,6060,6060,0
20230724,173000,1426252650,6060,6060,6060,6060,0
20230724,172900,1426252650,6060,6060,6060,6060,0
20230724,172800,1426252650,6060,6060,6060,6060,0
20230724,172700,1426252650,6060,6060,6060,6060,0
20230724,172600,1426252650,6060,6060,6060,6060,0
20230724,172500,1426252650,6060,6060,6060,6060,0
20230724,172400,1426252650,6060,6060,6060,6060,0
20230724,172300,1426252650,6060,6060,6060,6060,0
20230724,172200,1426252650,6060,6060,6060,6060,0
20230724,172100,1426252650,6060,6060,6060,6060,0
20230724,172000,1426252650,6060,6060,6060,6060,0
20230724,171900,1426252650,6060,6060,6060,6060,0
20230724,171800,1426252650,6060,6060,6060,6060,0
20230724,171700,1426252650,6060,6060,6060,6060,0
20230724,171600,1426252650,6060,6060,6060,6060,0
20230724,171500,1426252650,6060,6060,6060,6060,0
20230724,171400,1426252650,6060,6060,6060,6060,7236
20230724,171300,1426252650,6060,6060,6060,6060,0
20230724,171200,1426252650,6060,6060,6060,6060,0
20230724,171100,1426252650,6060,6060,6060,6060,0
20230724,171000,1426252650,6060,6060,6060,6060,0
20230724,170900,1426252650,6060,6060,6060,6060,0
20230724,170800,1426252650,6060,6060,6060,6060,0
20230724,170700,1426252650,6060,6060,6060,6060,0
20230724,170600,1426252650,6060,6060,6060,6060,0
20230724,170500,1426252650,6060,6060,6060,6060,0
20230724,170400,1426252650,6060,6060,6060,6060,0
20230724,170300,1426252650,6060,6060,6060,6060,0
20230724,170200,1426252650,6060,6060,6060,6060,0
20230724,170100,1426252650,6060,6060,6060,6060,0
20230724,170000,1426252650,6060,6060,6060,6060,0
20230724,165900,1426252650,6060,6060,6060,6060,0
20230724,165800,1426252650,6060,6060,6060,6060,0
20230724,165700,1426252650,6060,6060,6060,6060,0
20230724,165600,1426252650,6060,6060,6060,6060,0
20230724,165500,1426252650,6060,6060,6060,6060,0
20230724,165400,1426252650,6060,6060,6060,6060,0
20230724,165300,1426252650,6060,6060,6060,6060,0
20230724,165200,1426252650,6060,6060,6060,6060,0
20230724,165100,1426252650,6060,6060,6060,6060,0
20230724,165000,1426252650,6060,6060,6060,6060,0
20230724,164900,1426252650,6060,6060,6060,6060,0
20230724,164800,1426252650,6060,6060,6060,6060,0
20230724,164700,1426252650,6060,6060,6060,6060,0
20230724,164600,1426252650,6060,6060,6060,6060,0
20230724,164500,1426252650,6060,6060,6060,6060,0
20230724,164400,1426252650,6060,6060,6060,6060,7236
20230724,164300,1426252650,6060,6060,6060,6060,0
20230724,164200,1426252650,6060,6060,6060,6060,0
20230724,164100,1426252650,6060,6060,6060,6060,0
20230724,164000,1426252650,6060,6060,6060,6060,0
20230724,163900,1426252650,6060,6060,6060,6060,0
20230724,163800,1426252650,6060,6060,6060,6060,0
20230724,163700,1426252650,6060,6060,6060,6060,0
20230724,163600,1426252650,6060,6060,6060,6060,0
20230724,163500,1426252650,6060,6060,6060,6060,0
20230724,163400,1426252650,6060,6060,6060,6060,0
20230724,163300,1426252650,6060,6060,6060,6060,0
20230724,163200,1426252650,6060,6060,6060,6060,0
20230724,163100,1426252650,6060,6060,6060,6060,0
20230724,163000,1426252650,6060,6060,6060,6060,0
20230724,162900,1426252650,6060,6060,6060,6060,0
20230724,162800,1426252650,6060,6060,6060,6060,0
20230724,162700,1426252650,6060,6060,6060,6060,0
20230724,162600,1426252650,6060,6060,6060,6060,0
20230724,162500,1426252650,6060,6060,6060,6060,0
20230724,162400,1426252650,6060,6060,6060,6060,0
20230724,162300,1426252650,6060,6060,6060,6060,0
20230724,162200,1426252650,6060,6060,6060,6060,0
20230724,162100,1426252650,6060,6060,6060,6060,0
20230724,162000,1426252650,6060,6060,6060,6060,0
20230724,161900,1426252650,6060,6060,6060,6060,0
20230724,161800,1426252650,6060,6060,6060,6060,0
20230724,161700,1426252650,6060,6060,6060,6060,0
20230724,161600,1426252650,6060,6060,6060,6060,0
20230724,161500,1426252650,6060,6060,6060,6060,0
20230724,161400,1426252650,6060,6060,6060,6060,7236
20230724,161300,1426252650,6060,6060,6060,6060,0
20230724,161200,1426252650,6060,6060,6060,6060,0
20230724,161100,1426252650,6060,6060,6060,6060,0
20230724,161000,1426252650,6060,6060,6060,6060,0
20230724,160900,1426252650,6060,6060,6060,6060,0
20230724,160800,1426252650,6060,6060,6060,6060,0
20230724,160700,1426252650,6060,6060,6060,6060,0
20230724,160600,1426252650,6060,6060,6060,6060,0
20230724,160500,1426252650,6060,6060,6060,6060,0
20230724,160400,1426252650,6060,6060,6060,6060,0
20230724,160300,1426252650,6060,6060,6060,6060,0
20230724,160200,1426252650,6060,6060,6060,6060,0
20230724,160100,1426252650,6060,6060,6060,6060,0
20230724,160000,1426252650,6060,6060,6060,6060,0
20230724,155900,1426252650,6060,6060,6060,6060,0
20230724,155800,1426252650,6060,6060,6060,6060,0
20230724,155700,1426252650,6060,6060,6060,6060,0
20230724,155600,1426252650,6060,6060,6060,6060,0
20230724,155500,1426252650,6060,6060,6060,6060,0
20230724,155400,1426252650,6060,6060,6060,6060,0
20230724,155300,1426252650,6060,6060,6060,6060,0
20230724,155200,1426252650,6060,6060,6060,6060,0
20230724,155100,1426252650,6060,6060,6060,6060,0
20230724,155000,1426252650,6060,6060,6060,6060,0
20230724,154900,1426252650,6060,6060,6060,6060,0
20230724,154800,1426252650,6060,6060,6060,6060,0
20230724,154700,1426252650,6060,6060,6060,6060,0
20230724,154600,1426252650,6060,6060,6060,6060,0
20230724,154500,1426252650,6060,6060,6060,6060,0
20230724,154400,1426252650,6060,6060,6060,6060,7236
20230724,154300,1426252650,6060,6060,6060,6060,0
20230724,154200,1426252650,6060,6060,6060,6060,0
20230724,154100,1426252650,6060,6060,6060,6060,0
20230724,154000,1426252650,6060,6060,6060,6060,0
20230724,153900,1426252650,6060,6060,6060,6060,0
20230724,153800,1426252650,6060,6060,6060,6060,0
20230724,153700,1426252650,6060,6060,6060,6060,0
20230724,153600,1426252650,6060,6060,6060,6060,0
20230724,153500,1426252650,6060,6060,6060,6060,0
20230724,153400,1426252650,6060,6060,6060,6060,0
20230724,153300,1426252650,6060,6060,6060,6060,0
20230724,153200,1426252650,6060,6060,6060,6060,0
20230724,153100,1426252650,6060,6060,6060,6060,0
20230724,153000,1426252650,6060,6060,6060,6060,7236
20230724,152900,1382402490,6060,6060,6060,6060,0
20230724,152800,1382402490,6060,6060,6060,6060,0
20230724,152700,1382402490,6060,6060,6060,6060,0
20230724,152600,1382402490,6060,6060,6060,6060,0
20230724,152500,1382402490,6060,6060,6060,6060,0
20230724,152400,1382402490,6060,6060,6060,6060,0
20230724,152300,1382402490,6060,6060,6060,6060,0
20230724,152200,1382402490,6060,6060,6060,6060,0
20230724,152100,1382402490,6060,6060,6060,6060,0
20230724,152000,1382402490,6060,6060,6060,6060,0
20230724,151900,1382402490,6060,6060,6080,5970,6213
20230724,151800,1344757360,6080,6080,6080,6080,0
20230724,151700,1344757360,6080,6080,6080,6080,0
20230724,151600,1344757360,6080,6080,6080,6040,12
20230724,151500,1344684640,6090,6090,6090,6090,0
20230724,151400,1344684640,6090,6000,6090,6000,1221
20230724,151300,1337313290,6030,6080,6080,6010,1167
20230724,151200,1330297700,6030,5970,6090,5970,3603
20230724,151100,1308666020,5970,5970,5980,5970,1394
20230724,151000,1300343830,5970,5930,5970,5930,1985
20230724,150900,1288497380,5970,5930,5970,5920,726
20230724,150800,1284198540,5970,5970,5970,5970,1
20230724,150700,1284192570,5930,5930,5930,5920,1280
20230724,150600,1276613110,5970,5930,5970,5920,947
20230724,150500,1271005820,5920,5920,5930,5920,1377
20230724,150400,1262853240,5920,5920,5920,5920,1352
20230724,150300,1254849400,5920,5920,5920,5920,7
20230724,150200,1254807960,5920,5920,5920,5920,676
20230724,150100,1250806040,5950,5950,5950,5950,100
20230724,150000,1250211040,5920,5850,5980,5850,1892
20230724,145900,1239039310,5850,5860,5880,5850,71
20230724,145800,1238623390,5880,5860,5880,5860,137
20230724,145700,1237819190,5870,5860,5870,5850,246
20230724,145600,1236378720,5860,5870,5870,5860,93
20230724,145500,1235833120,5880,5860,5880,5860,91
20230724,145400,1235298600,5860,5890,5890,5860,338
20230724,145300,1233312750,5890,5890,5890,5890,157
20230724,145200,1232388020,5890,5890,5900,5890,99
20230724,145100,1231804660,5890,5900,5910,5890,228
20230724,145000,1230460850,5900,5940,5940,5900,115
20230724,144900,1229781650,5890,5890,5940,5870,885
20230724,144800,1224571270,5890,5870,5890,5870,816
20230724,144700,1219772940,5870,5860,5890,5860,687
20230724,144600,1215726870,5860,5900,5900,5850,264
20230724,144500,1214176250,5900,5900,5900,5900,76
20230724,144400,1213727850,5950,5910,5950,5910,46
20230724,144300,1213455950,5960,5920,5980,5900,1290
20230724,144200,1205808690,5920,5910,5990,5900,1756
20230724,144100,1195393100,5900,5830,5900,5830,691
20230724,144000,1191338180,5840,5830,5850,5830,118
20230724,143900,1190649560,5830,5820,5830,5820,24
20230724,143800,1190509650,5860,5820,5860,5810,285
20230724,143700,1188848930,5820,5840,5840,5820,171
20230724,143600,1187852460,5840,5800,5840,5800,178
20230724,143500,1186817630,5800,5810,5830,5790,278
20230724,143400,1185202660,5820,5810,5820,5780,4823
20230724,143300,1157291000,5810,5790,5820,5790,75
20230724,143200,1156855160,5800,5790,5800,5790,338
20230724,143100,1154896800,5790,5790,5790,5790,32
20230724,143000,1154711520,5800,5810,5810,5800,2070
20230724,142900,1142704090,5810,5820,5820,5810,155
20230724,142800,1141803370,5810,5810,5810,5810,112
20230724,142700,1141152650,5810,5820,5820,5810,177
20230724,142600,1140123730,5810,5810,5810,5800,168
20230724,142500,1139147690,5800,5810,5810,5800,61
20230724,142400,1138793390,5800,5810,5820,5800,474
20230724,142300,1136042050,5820,5810,5820,5810,42
20230724,142200,1135797680,5800,5790,5810,5790,903
20230724,142100,1130568020,5800,5810,5810,5800,2084
20230724,142000,1118470280,5850,5810,5850,5800,2616
20230724,141900,1103290610,5850,5840,5850,5800,11257
20230724,141800,1037920490,5820,5850,5850,5820,57
20230724,141700,1037588720,5820,5850,5860,5820,753
20230724,141600,1033198350,5860,5850,5870,5850,175
20230724,141500,1032173220,5870,5850,5870,5850,250
20230724,141400,1030707080,5840,5830,5840,5830,98
20230724,141300,1030135210,5830,5840,5840,5830,234
20230724,141200,1028769920,5840,5840,5850,5840,201
20230724,141100,1027596070,5840,5840,5840,5840,152
20230724,141000,1026708390,5840,5840,5840,5840,167
20230724,140900,1025733110,5840,5840,5840,5840,72
20230724,140800,1025312630,5840,5840,5860,5840,265
20230724,140700,1023763970,5840,5850,5850,5840,68
20230724,140600,1023366320,5840,5840,5860,5840,78
20230724,140500,1022910770,5840,5840,5850,5840,259
20230724,140400,1021397720,5840,5840,5850,5840,127
20230724,140300,1020655520,5840,5850,5870,5840,136
20230724,140200,1019860940,5840,5850,5860,5840,114
20230724,140100,1019193970,5850,5860,5860,5850,126
20230724,140000,1018456280,5860,5870,5870,5860,245
20230724,135900,1017019890,5870,5880,5880,5870,41
20230724,135800,1016779210,5870,5860,5930,5860,144
20230724,135700,1015929690,5850,5880,5880,5850,292
20230724,135600,1014219580,5920,5880,5930,5880,741
20230724,135500,1009828840,5920,5920,5950,5860,327
20230724,135400,1007898470,5950,5870,5950,5850,925
20230724,135300,1002465280,5900,5830,5950,5830,1777
20230724,135200,991973220,5830,5840,5860,5830,156
20230724,135100,991063300,5830,5840,5860,5830,195
20230724,135000,989924290,5830,5830,5830,5830,121
20230724,134900,989218860,5830,5840,5840,5830,712
20230724,134800,985067550,5830,5840,5840,5830,285
20230724,134700,983403230,5840,5840,5860,5840,126
20230724,134600,982666620,5840,5830,5840,5830,203
20230724,134500,981481780,5840,5830,5840,5830,133
20230724,134400,980705710,5840,5840,5880,5840,125
20230724,134300,979975330,5850,5840,5850,5830,802
20230724,134200,975291550,5850,5840,5850,5840,277
20230724,134100,973673670,5840,5840,5840,5840,471
20230724,134000,970923030,5840,5850,5850,5840,44
20230724,133900,970665980,5850,5860,5860,5840,4315
20230724,133800,945413440,5860,5880,5880,5860,248
20230724,133700,943960120,5860,5870,5870,5860,143
20230724,133600,943121690,5870,5870,5870,5860,275
20230724,133500,941507750,5870,5870,5870,5870,110
20230724,133400,940862050,5870,5870,5870,5870,149
20230724,133300,939987420,5870,5870,5870,5870,213
20230724,133200,938737110,5870,5870,5870,5870,89
20230724,133100,938214680,5870,5870,5870,5870,106
20230724,133000,937592460,5880,5880,5880,5880,1795
20230724,132900,927037860,5880,5880,5880,5880,120
20230724,132800,926332260,5880,5880,5880,5880,68
20230724,132700,925932420,5880,5880,5900,5880,189
20230724,132600,924821060,5890,5890,5890,5880,110
20230724,132500,924173620,5910,5890,5910,5880,207
20230724,132400,922955920,5880,5870,5890,5870,124
20230724,132300,922226010,5870,5880,5890,5870,107
20230724,132200,921597370,5930,5880,5930,5880,226
20230724,132100,920267290,5930,5880,5930,5880,154
20230724,132000,919357480,5940,5870,5940,5870,192
20230724,131900,918227180,5880,5880,5900,5870,200
20230724,131800,917052270,5870,5890,5900,5870,113
20230724,131700,916388450,5880,5880,5880,5870,276
20230724,131600,914767800,5870,5880,5880,5870,52
20230724,131500,914462230,5880,5880,5880,5880,78
20230724,131400,914003590,5880,5890,5890,5880,315
20230724,131300,912150340,5890,5880,5890,5880,75
20230724,131200,911708780,5880,5890,5890,5880,186
20230724,131100,910614640,5880,5900,5900,5880,216
20230724,131000,909342640,5890,5890,5900,5890,143
20230724,130900,908499360,5890,5880,5890,5880,324
20230724,130800,906594220,5880,5880,5880,5880,41
20230724,130700,906353140,5880,5890,5890,5880,105
20230724,130600,905735260,5880,5890,5900,5880,505
20230724,130500,902765140,5880,5880,5880,5880,57
20230724,130400,902429980,5890,5890,5900,5890,117
20230724,130300,901740840,5880,5870,5880,5870,319
20230724,130200,899867700,5870,5860,5880,5860,140
20230724,130100,899046300,5880,5870,5880,5860,312
20230724,130000,897217440,5860,5860,5870,5860,205
20230724,125900,896015150,5860,5860,5860,5860,68
20230724,125800,895616670,5860,5870,5870,5860,229
20230724,125700,894272960,5870,5870,5870,5870,85
20230724,125600,893774010,5870,5860,5880,5860,118
20230724,125500,893080710,5860,5870,5870,5860,624
20230724,125400,889418960,5870,5880,5880,5870,496
20230724,125300,886507050,5870,5870,5880,5870,124
20230724,125200,885779150,5870,5880,5880,5870,3798
20230724,125100,863482310,5880,5880,5890,5880,90
20230724,125000,862953010,5880,5870,5890,5870,311
20230724,124900,861124630,5870,5880,5880,5870,2549
20230724,124800,846145310,5880,5880,5880,5880,0
20230724,124700,846145310,5880,5880,5880,5880,382
20230724,124600,843899150,5880,5880,5880,5880,60
20230724,124500,843546350,5880,5880,5880,5880,108
20230724,124400,842911310,5880,5880,5890,5880,316
20230724,124300,841051540,5880,5880,5890,5880,186
20230724,124200,839957720,5890,5890,5890,5890,168
20230724,124100,838968200,5890,5890,5890,5890,197
20230724,124000,837807870,5890,5900,5900,5880,160
20230724,123900,836864570,5900,5890,5910,5880,292
20230724,123800,835142760,5890,5890,5890,5890,221
20230724,123700,833841070,5890,5890,5890,5880,89
20230724,123600,833317000,5890,5910,5910,5890,201
20230724,123500,832131080,5900,5900,5900,5900,171
20230724,123400,831122180,5890,5890,5940,5880,169
20230724,123300,830122180,5880,5890,5930,5880,659
20230724,123200,826226170,5890,5920,5940,5890,3244
20230724,123100,807070140,5920,5900,5930,5900,952
20230724,123000,801446240,5900,5900,5900,5900,91
20230724,122900,800909340,5900,5920,5920,5900,302
20230724,122800,799122730,5920,5950,5960,5920,164
20230724,122700,798148610,5950,5960,5960,5950,118
20230724,122600,797445780,5960,5960,5970,5960,144
20230724,122500,796586580,5960,5960,5960,5960,255
20230724,122400,795066780,5960,5960,5970,5960,182
20230724,122300,793981960,5960,5980,5980,5960,68
20230724,122200,793576250,5990,5990,6030,5990,756
20230724,122100,789046950,5990,5990,5990,5990,73
20230724,122000,788609680,6000,5990,6000,5990,535
20230724,121900,785404520,5990,6040,6040,5990,216
20230724,121800,784105680,6040,6000,6040,5990,499
20230724,121700,781097250,5990,5960,6020,5950,586
20230724,121600,777595490,5940,5970,5980,5940,105
20230724,121500,776968530,5940,5940,5980,5940,217
20230724,121400,775678030,5940,5940,5940,5940,170
20230724,121300,774668230,5990,5980,6010,5940,211
20230724,121200,773407870,5940,5920,6000,5920,530
20230724,121100,770244130,5930,5910,5980,5910,922
20230724,121000,764773240,5970,5900,6020,5900,1066
20230724,120900,758429220,5900,5900,5910,5900,182
20230724,120800,757355410,5900,5900,5900,5900,170
20230724,120700,756352410,5900,5900,5900,5900,85
20230724,120600,755850910,5900,5900,5910,5900,220
20230724,120500,754552630,5900,5910,5920,5900,183
20230724,120400,753471690,5900,5900,5910,5900,229
20230724,120300,752119900,5900,5900,5900,5900,155
20230724,120200,751205400,5900,5900,5900,5900,170
20230724,120100,750202400,5900,5880,5900,5880,989
20230724,120000,744379560,5900,5870,5900,5870,1574
20230724,115900,735117230,5870,5870,5870,5870,126
20230724,115800,734377610,5870,5880,5880,5870,238
20230724,115700,732979130,5880,5880,5880,5880,173
20230724,115600,731961890,5880,5880,5890,5880,118
20230724,115500,731267950,5880,5900,5900,5880,170
20230724,115400,730268310,5900,5900,5930,5900,213
20230724,115300,729010110,5950,5900,5950,5880,2684
20230724,115200,713162120,5900,5930,5930,5900,227
20230724,115100,711818290,5930,5940,5940,5930,846
20230724,115000,706793500,5880,5880,5880,5880,0
20230724,114900,706793500,5880,5880,5880,5880,0
20230724,114800,706793500,5880,5910,5910,5880,2479
20230724,114700,692186670,5900,5930,5930,5900,1804
20230724,114600,681501340,5930,5940,5940,5930,329
20230724,114500,679547580,5940,5940,5950,5940,251
20230724,114400,678056290,5940,5950,5950,5940,103
20230724,114300,677443950,5950,5940,5950,5940,133
20230724,114200,676652840,5940,5970,5970,5940,868
20230724,114100,671478920,6020,5960,6020,5930,2245
20230724,114000,658058030,5930,5910,6030,5910,2105
20230724,113900,645496130,5900,5930,5930,5890,2531
20230724,113800,630539090,5940,5940,5940,5930,148
20230724,113700,629661300,5940,5940,5950,5940,631
20230724,113600,625907760,5940,5960,5960,5940,1773
20230724,113500,615353000,5960,5970,5970,5960,206
20230724,113400,614124360,5970,5990,5990,5970,158
20230724,113300,613181060,6020,5970,6020,5970,428
20230724,113200,610620770,5980,5970,5980,5970,104
20230724,113100,609999870,5970,6010,6020,5970,3528
20230724,113000,588837530,6020,6020,6020,6010,130
20230724,112900,588056110,6020,6020,6020,6010,118
20230724,112800,587346890,6010,6020,6030,6010,256
20230724,112700,585806040,6020,6020,6030,6020,117
20230724,112600,585101690,6030,6030,6030,6020,352
20230724,112500,582982570,6020,6010,6030,6010,298
20230724,112400,581189090,6020,6020,6020,6010,317
20230724,112300,579283810,6010,6020,6020,6010,238
20230724,112200,577853380,6010,6020,6020,6010,169
20230724,112100,576836740,6030,6010,6030,6010,423
20230724,112000,574292270,6020,6010,6020,6010,438
20230724,111900,571659880,6010,6020,6030,6010,174
20230724,111800,570613850,6010,6010,6010,6010,195
20230724,111700,569441900,6030,6010,6030,6010,172
20230724,111600,568407930,6020,6000,6020,6000,82
20230724,111500,567915750,6010,6010,6020,6010,171
20230724,111400,566888020,6010,6010,6010,6010,198
20230724,111300,565698040,6040,6040,6040,6040,355
20230724,111200,563553840,6060,6060,6060,6040,917
20230724,111100,558007400,6040,6040,6040,6040,45
20230724,111000,557735600,6040,6000,6040,6000,1271
20230724,110900,550104830,6000,6000,6080,6000,3000
20230724,110800,532095390,5950,5990,5990,5950,676
20230724,110700,528066890,5990,6020,6020,5990,191
20230724,110600,526921390,6000,6000,6000,6000,46
20230724,110500,526645390,6000,6050,6050,6000,8205
20230724,110400,477339670,6050,6130,6130,6050,1688
20230724,110300,467111870,6080,6110,6130,6080,925
20230724,110200,461463690,6110,6080,6120,6080,906
20230724,110100,455934820,6080,6070,6080,6060,296
20230724,110000,454137880,6080,6080,6090,6080,300
20230724,105900,452311370,6090,6120,6120,6090,1829
20230724,105800,441145400,6120,6120,6120,6120,56
20230724,105700,440802680,6120,6130,6180,6120,795
20230724,105600,435928660,6120,6120,6120,6120,1128
20230724,105500,429025300,6120,6160,6160,6120,152
20230724,105400,428091540,6190,6140,6220,6130,2108
20230724,105300,415124330,6140,6150,6150,6140,202
20230724,105200,413883640,6150,6140,6300,6140,1468
20230724,105100,404802420,6140,6110,6150,6110,299
20230724,105000,402968210,6110,6130,6150,6110,235
20230724,104900,401527900,6140,6160,6160,6140,770
20230724,104800,396792230,6160,6180,6180,6160,567
20230724,104700,393289530,6180,6180,6180,6180,60
20230724,104600,392918730,6180,6200,6200,6180,3061
20230724,104500,373958800,6200,6200,6200,6200,326
20230724,104400,371937600,6200,6200,6200,6200,152
20230724,104300,370995200,6200,6210,6210,6200,1003
20230724,104200,364771390,6210,6240,6240,6210,670
20230724,104100,360598630,6230,6240,6240,6230,165
20230724,104000,359569480,6250,6250,6250,6250,300
20230724,103900,357694480,6270,6250,6320,6250,280
20230724,103800,355937460,6230,6240,6270,6230,228
20230724,103700,354513660,6230,6230,6260,6210,1401
20230724,103600,345794950,6230,6210,6240,6210,155
20230724,103500,344829000,6210,6210,6250,6210,315
20230724,103400,342870240,6210,6250,6260,6210,6735
20230724,103300,300953220,6250,6260,6270,6250,167
20230724,103200,299907850,6260,6260,6270,6260,422
20230724,103100,297266110,6260,6300,6330,6260,1051
20230724,103000,290646620,6300,6300,6300,6300,1
20230724,102900,290640320,6260,6260,6260,6260,11
20230724,102800,290571460,6260,6270,6270,6260,300
20230724,102700,288693440,6290,6290,6290,6290,0
20230724,102600,288693440,6290,6290,6290,6290,7
20230724,102500,288649410,6260,6300,6300,6260,108
20230724,102400,287973010,6300,6290,6300,6290,2
20230724,102300,287960420,6280,6280,6280,6280,0
20230724,102200,287960420,6280,6280,6280,6280,2
20230724,102100,287947860,6280,6260,6280,6260,424
20230724,102000,285285220,6280,6280,6280,6280,0
20230724,101900,285285220,6280,6280,6280,6280,0
20230724,101800,285285220,6280,6280,6280,6280,2
20230724,101700,285272660,6260,6270,6280,6260,29
20230724,101600,285090880,6280,6280,6280,6250,181
20230724,101500,283956280,6270,6280,6280,6270,193
20230724,101400,282745790,6300,6300,6300,6300,0
20230724,101300,282745790,6300,6270,6300,6270,945
20230724,101200,276806050,6270,6280,6280,6270,96
20230724,101100,276203400,6290,6290,6290,6290,0
20230724,101000,276203400,6290,6290,6290,6290,36
20230724,100900,275976960,6300,6300,6300,6300,28
20230724,100800,275800560,6310,6310,6310,6310,0
20230724,100700,275800560,6310,6310,6310,6290,258
20230724,100600,274172900,6330,6330,6330,6330,0
20230724,100500,274172900,6330,6330,6330,6330,0
20230724,100400,274172900,6330,6330,6330,6330,0
20230724,100300,274172900,6330,6330,6330,6330,0
20230724,100200,274172900,6330,6330,6330,6330,0
20230724,100100,274172900,6330,6330,6330,6330,1
20230724,100000,274166570,6330,6330,6330,6330,0
20230724,095900,274166570,6330,6330,6330,6330,0
20230724,095800,274166570,6330,6330,6330,6330,30
20230724,095700,273976670,6330,6300,6330,6280,7698
20230724,095600,225603310,6330,6330,6330,6330,0
20230724,095500,225603310,6330,6330,6330,6330,2
20230724,095400,225590650,6310,6330,6330,6310,6027
20230724,095300,187475510,6360,6360,6360,6360,0
20230724,095200,187475510,6360,6360,6360,6360,0
20230724,095100,187475510,6360,6330,6360,6330,169
20230724,095000,186402760,6370,6370,6370,6370,0
20230724,094900,186402760,6370,6370,6370,6370,0
20230724,094800,186402760,6370,6370,6370,6370,0
20230724,094700,186402760,6370,6370,6370,6370,0
20230724,094600,186402760,6370,6340,6370,6330,1884
20230724,094500,174470890,6380,6340,6380,6340,35
20230724,094400,174248520,6370,6370,6370,6370,0
20230724,094300,174248520,6370,6370,6370,6370,0
20230724,094200,174248520,6370,6370,6370,6370,0
20230724,094100,174248520,6370,6370,6370,6370,0
20230724,094000,174248520,6370,6330,6370,6330,239
20230724,093900,172734630,6320,6330,6330,6320,160
20230724,093800,171722300,6330,6340,6340,6330,1000
20230724,093700,165388320,6380,6380,6380,6380,0
20230724,093600,165388320,6380,6380,6380,6380,0
20230724,093500,165388320,6380,6380,6380,6380,30
20230724,093400,165196920,6380,6380,6380,6380,0
20230724,093300,165196920,6380,6380,6380,6380,0
20230724,093200,165196920,6380,6380,6380,6380,0
20230724,093100,165196920,6380,6380,6380,6380,0
20230724,093000,165196920,6380,6380,6380,6380,0
20230724,092900,165196920,6380,6380,6380,6380,1
20230724,092800,165190540,6410,6410,6410,6410,0
20230724,092700,165190540,6410,6410,6410,6410,0
20230724,092600,165190540,6410,6410,6410,6410,1
20230724,092500,165184130,6380,6390,6410,6360,630
20230724,092400,161173200,6400,6390,6400,6390,505
20230724,092300,157941240,6400,6390,6400,6390,28
20230724,092200,157762310,6400,6360,6410,6360,100
20230724,092100,157126140,6360,6430,6430,6360,638
20230724,092000,153055850,6390,6350,6440,6350,1699
20230724,091900,142215470,6320,6340,6340,6320,377
20230724,091800,139829980,6360,6360,6360,6360,50
20230724,091700,139511980,6370,6370,6370,6360,42
20230724,091600,139244750,6370,6370,6370,6370,100
20230724,091500,138607750,6370,6370,6370,6370,44
20230724,091400,138327470,6440,6460,6460,6350,6017
20230724,091300,100107980,6400,6400,6400,6400,190
20230724,091200,98891980,6500,6400,6500,6400,1119
20230724,091100,91730190,6390,6420,6420,6390,5855
20230724,091000,54256740,6430,6500,6500,6430,118
20230724,090900,53497350,6450,6450,6450,6450,160
20230724,090800,52465350,6500,6500,6500,6500,2
20230724,090700,52452350,6430,6490,6490,6430,13
20230724,090600,52368360,6530,6530,6530,6530,0
20230724,090500,52368360,6530,6530,6530,6530,2
20230724,090400,52355300,6520,6520,6520,6520,0
20230724,090300,52355300,6520,6480,6520,6430,6855
20230724,090200,8135810,6480,6470,6520,6450,886
20230724,090100,2402000,6480,6480,6480,6480,156
20230724,090000,1391120,6520,6530,6530,6490,214