KissMeData/100660/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194600,498573830,5140,5140,5140,5140,1062
20230724,194500,498573830,5140,5140,5140,5140,0
20230724,194400,498573830,5140,5140,5140,5140,0
20230724,194300,498573830,5140,5140,5140,5140,0
20230724,194200,498573830,5140,5140,5140,5140,0
20230724,194100,498573830,5140,5140,5140,5140,0
20230724,194000,498573830,5140,5140,5140,5140,0
20230724,193900,498573830,5140,5140,5140,5140,0
20230724,193800,498573830,5140,5140,5140,5140,0
20230724,193700,498573830,5140,5140,5140,5140,0
20230724,193600,498573830,5140,5140,5140,5140,0
20230724,193500,498573830,5140,5140,5140,5140,0
20230724,193400,498573830,5140,5140,5140,5140,0
20230724,193300,498573830,5140,5140,5140,5140,0
20230724,193200,498573830,5140,5140,5140,5140,0
20230724,193100,498573830,5140,5140,5140,5140,0
20230724,193000,498573830,5140,5140,5140,5140,0
20230724,192900,498573830,5140,5140,5140,5140,0
20230724,192800,498573830,5140,5140,5140,5140,0
20230724,192700,498573830,5140,5140,5140,5140,0
20230724,192600,498573830,5140,5140,5140,5140,0
20230724,192500,498573830,5140,5140,5140,5140,0
20230724,192400,498573830,5140,5140,5140,5140,0
20230724,192300,498573830,5140,5140,5140,5140,0
20230724,192200,498573830,5140,5140,5140,5140,0
20230724,192100,498573830,5140,5140,5140,5140,0
20230724,192000,498573830,5140,5140,5140,5140,0
20230724,191900,498573830,5140,5140,5140,5140,0
20230724,191800,498573830,5140,5140,5140,5140,0
20230724,191700,498573830,5140,5140,5140,5140,0
20230724,191600,498573830,5140,5140,5140,5140,1062
20230724,191500,498573830,5140,5140,5140,5140,0
20230724,191400,498573830,5140,5140,5140,5140,0
20230724,191300,498573830,5140,5140,5140,5140,0
20230724,191200,498573830,5140,5140,5140,5140,0
20230724,191100,498573830,5140,5140,5140,5140,0
20230724,191000,498573830,5140,5140,5140,5140,0
20230724,190900,498573830,5140,5140,5140,5140,0
20230724,190800,498573830,5140,5140,5140,5140,0
20230724,190700,498573830,5140,5140,5140,5140,0
20230724,190600,498573830,5140,5140,5140,5140,0
20230724,190500,498573830,5140,5140,5140,5140,0
20230724,190400,498573830,5140,5140,5140,5140,0
20230724,190300,498573830,5140,5140,5140,5140,0
20230724,190200,498573830,5140,5140,5140,5140,0
20230724,190100,498573830,5140,5140,5140,5140,0
20230724,190000,498573830,5140,5140,5140,5140,0
20230724,185900,498573830,5140,5140,5140,5140,0
20230724,185800,498573830,5140,5140,5140,5140,0
20230724,185700,498573830,5140,5140,5140,5140,0
20230724,185600,498573830,5140,5140,5140,5140,0
20230724,185500,498573830,5140,5140,5140,5140,0
20230724,185400,498573830,5140,5140,5140,5140,0
20230724,185300,498573830,5140,5140,5140,5140,0
20230724,185200,498573830,5140,5140,5140,5140,0
20230724,185100,498573830,5140,5140,5140,5140,0
20230724,185000,498573830,5140,5140,5140,5140,0
20230724,184900,498573830,5140,5140,5140,5140,0
20230724,184800,498573830,5140,5140,5140,5140,0
20230724,184700,498573830,5140,5140,5140,5140,0
20230724,184600,498573830,5140,5140,5140,5140,1062
20230724,184500,498573830,5140,5140,5140,5140,0
20230724,184400,498573830,5140,5140,5140,5140,0
20230724,184300,498573830,5140,5140,5140,5140,0
20230724,184200,498573830,5140,5140,5140,5140,0
20230724,184100,498573830,5140,5140,5140,5140,0
20230724,184000,498573830,5140,5140,5140,5140,0
20230724,183900,498573830,5140,5140,5140,5140,0
20230724,183800,498573830,5140,5140,5140,5140,0
20230724,183700,498573830,5140,5140,5140,5140,0
20230724,183600,498573830,5140,5140,5140,5140,0
20230724,183500,498573830,5140,5140,5140,5140,0
20230724,183400,498573830,5140,5140,5140,5140,0
20230724,183300,498573830,5140,5140,5140,5140,0
20230724,183200,498573830,5140,5140,5140,5140,0
20230724,183100,498573830,5140,5140,5140,5140,0
20230724,183000,498573830,5140,5140,5140,5140,0
20230724,182900,498573830,5140,5140,5140,5140,0
20230724,182800,498573830,5140,5140,5140,5140,0
20230724,182700,498573830,5140,5140,5140,5140,0
20230724,182600,498573830,5140,5140,5140,5140,0
20230724,182500,498573830,5140,5140,5140,5140,0
20230724,182400,498573830,5140,5140,5140,5140,0
20230724,182300,498573830,5140,5140,5140,5140,0
20230724,182200,498573830,5140,5140,5140,5140,0
20230724,182100,498573830,5140,5140,5140,5140,0
20230724,182000,498573830,5140,5140,5140,5140,0
20230724,181900,498573830,5140,5140,5140,5140,0
20230724,181800,498573830,5140,5140,5140,5140,0
20230724,181700,498573830,5140,5140,5140,5140,0
20230724,181600,498573830,5140,5140,5140,5140,1062
20230724,181500,498573830,5140,5140,5140,5140,0
20230724,181400,498573830,5140,5140,5140,5140,0
20230724,181300,498573830,5140,5140,5140,5140,0
20230724,181200,498573830,5140,5140,5140,5140,0
20230724,181100,498573830,5140,5140,5140,5140,0
20230724,181000,498573830,5140,5140,5140,5140,0
20230724,180900,498573830,5140,5140,5140,5140,0
20230724,180800,498573830,5140,5140,5140,5140,0
20230724,180700,498573830,5140,5140,5140,5140,0
20230724,180600,498573830,5140,5140,5140,5140,0
20230724,180500,498573830,5140,5140,5140,5140,0
20230724,180400,498573830,5140,5140,5140,5140,0
20230724,180300,498573830,5140,5140,5140,5140,0
20230724,180200,498573830,5140,5140,5140,5140,0
20230724,180100,498573830,5140,5140,5140,5140,0
20230724,180000,498573830,5140,5140,5140,5140,0
20230724,175900,498573830,5140,5140,5140,5140,0
20230724,175800,498573830,5140,5140,5140,5140,0
20230724,175700,498573830,5140,5140,5140,5140,0
20230724,175600,498573830,5140,5140,5140,5140,0
20230724,175500,498573830,5140,5140,5140,5140,0
20230724,175400,498573830,5140,5140,5140,5140,0
20230724,175300,498573830,5140,5140,5140,5140,0
20230724,175200,498573830,5140,5140,5140,5140,0
20230724,175100,498573830,5140,5140,5140,5140,0
20230724,175000,498573830,5140,5140,5140,5140,0
20230724,174900,498573830,5140,5140,5140,5140,0
20230724,174800,498573830,5140,5140,5140,5140,0
20230724,174700,498573830,5140,5140,5140,5140,0
20230724,174600,498573830,5140,5140,5140,5140,1062
20230724,174500,498573830,5140,5140,5140,5140,0
20230724,174400,498573830,5140,5140,5140,5140,0
20230724,174300,498573830,5140,5140,5140,5140,0
20230724,174200,498573830,5140,5140,5140,5140,0
20230724,174100,498573830,5140,5140,5140,5140,0
20230724,174000,498573830,5140,5140,5140,5140,0
20230724,173900,498573830,5140,5140,5140,5140,0
20230724,173800,498573830,5140,5140,5140,5140,0
20230724,173700,498573830,5140,5140,5140,5140,0
20230724,173600,498573830,5140,5140,5140,5140,0
20230724,173500,498573830,5140,5140,5140,5140,0
20230724,173400,498573830,5140,5140,5140,5140,0
20230724,173300,498573830,5140,5140,5140,5140,0
20230724,173200,498573830,5140,5140,5140,5140,0
20230724,173100,498573830,5140,5140,5140,5140,0
20230724,173000,498573830,5140,5140,5140,5140,0
20230724,172900,498573830,5140,5140,5140,5140,0
20230724,172800,498573830,5140,5140,5140,5140,0
20230724,172700,498573830,5140,5140,5140,5140,0
20230724,172600,498573830,5140,5140,5140,5140,0
20230724,172500,498573830,5140,5140,5140,5140,0
20230724,172400,498573830,5140,5140,5140,5140,0
20230724,172300,498573830,5140,5140,5140,5140,0
20230724,172200,498573830,5140,5140,5140,5140,0
20230724,172100,498573830,5140,5140,5140,5140,0
20230724,172000,498573830,5140,5140,5140,5140,0
20230724,171900,498573830,5140,5140,5140,5140,0
20230724,171800,498573830,5140,5140,5140,5140,0
20230724,171700,498573830,5140,5140,5140,5140,0
20230724,171600,498573830,5140,5140,5140,5140,1062
20230724,171500,498573830,5140,5140,5140,5140,0
20230724,171400,498573830,5140,5140,5140,5140,0
20230724,171300,498573830,5140,5140,5140,5140,0
20230724,171200,498573830,5140,5140,5140,5140,0
20230724,171100,498573830,5140,5140,5140,5140,0
20230724,171000,498573830,5140,5140,5140,5140,0
20230724,170900,498573830,5140,5140,5140,5140,0
20230724,170800,498573830,5140,5140,5140,5140,0
20230724,170700,498573830,5140,5140,5140,5140,0
20230724,170600,498573830,5140,5140,5140,5140,0
20230724,170500,498573830,5140,5140,5140,5140,0
20230724,170400,498573830,5140,5140,5140,5140,0
20230724,170300,498573830,5140,5140,5140,5140,0
20230724,170200,498573830,5140,5140,5140,5140,0
20230724,170100,498573830,5140,5140,5140,5140,0
20230724,170000,498573830,5140,5140,5140,5140,0
20230724,165900,498573830,5140,5140,5140,5140,0
20230724,165800,498573830,5140,5140,5140,5140,0
20230724,165700,498573830,5140,5140,5140,5140,0
20230724,165600,498573830,5140,5140,5140,5140,0
20230724,165500,498573830,5140,5140,5140,5140,0
20230724,165400,498573830,5140,5140,5140,5140,0
20230724,165300,498573830,5140,5140,5140,5140,0
20230724,165200,498573830,5140,5140,5140,5140,0
20230724,165100,498573830,5140,5140,5140,5140,0
20230724,165000,498573830,5140,5140,5140,5140,0
20230724,164900,498573830,5140,5140,5140,5140,0
20230724,164800,498573830,5140,5140,5140,5140,0
20230724,164700,498573830,5140,5140,5140,5140,0
20230724,164600,498573830,5140,5140,5140,5140,1062
20230724,164500,498573830,5140,5140,5140,5140,0
20230724,164400,498573830,5140,5140,5140,5140,0
20230724,164300,498573830,5140,5140,5140,5140,0
20230724,164200,498573830,5140,5140,5140,5140,0
20230724,164100,498573830,5140,5140,5140,5140,0
20230724,164000,498573830,5140,5140,5140,5140,0
20230724,163900,498573830,5140,5140,5140,5140,0
20230724,163800,498573830,5140,5140,5140,5140,0
20230724,163700,498573830,5140,5140,5140,5140,0
20230724,163600,498573830,5140,5140,5140,5140,0
20230724,163500,498573830,5140,5140,5140,5140,0
20230724,163400,498573830,5140,5140,5140,5140,0
20230724,163300,498573830,5140,5140,5140,5140,0
20230724,163200,498573830,5140,5140,5140,5140,0
20230724,163100,498573830,5140,5140,5140,5140,0
20230724,163000,498573830,5140,5140,5140,5140,0
20230724,162900,498573830,5140,5140,5140,5140,0
20230724,162800,498573830,5140,5140,5140,5140,0
20230724,162700,498573830,5140,5140,5140,5140,0
20230724,162600,498573830,5140,5140,5140,5140,0
20230724,162500,498573830,5140,5140,5140,5140,0
20230724,162400,498573830,5140,5140,5140,5140,0
20230724,162300,498573830,5140,5140,5140,5140,0
20230724,162200,498573830,5140,5140,5140,5140,0
20230724,162100,498573830,5140,5140,5140,5140,0
20230724,162000,498573830,5140,5140,5140,5140,0
20230724,161900,498573830,5140,5140,5140,5140,0
20230724,161800,498573830,5140,5140,5140,5140,0
20230724,161700,498573830,5140,5140,5140,5140,0
20230724,161600,498573830,5140,5140,5140,5140,1062
20230724,161500,498573830,5140,5140,5140,5140,0
20230724,161400,498573830,5140,5140,5140,5140,0
20230724,161300,498573830,5140,5140,5140,5140,0
20230724,161200,498573830,5140,5140,5140,5140,0
20230724,161100,498573830,5140,5140,5140,5140,0
20230724,161000,498573830,5140,5140,5140,5140,0
20230724,160900,498573830,5140,5140,5140,5140,0
20230724,160800,498573830,5140,5140,5140,5140,0
20230724,160700,498573830,5140,5140,5140,5140,0
20230724,160600,498573830,5140,5140,5140,5140,0
20230724,160500,498573830,5140,5140,5140,5140,0
20230724,160400,498573830,5140,5140,5140,5140,0
20230724,160300,498573830,5140,5140,5140,5140,0
20230724,160200,498573830,5140,5140,5140,5140,0
20230724,160100,498573830,5140,5140,5140,5140,0
20230724,160000,498573830,5140,5140,5140,5140,0
20230724,155900,498573830,5140,5140,5140,5140,0
20230724,155800,498573830,5140,5140,5140,5140,0
20230724,155700,498573830,5140,5140,5140,5140,0
20230724,155600,498573830,5140,5140,5140,5140,0
20230724,155500,498573830,5140,5140,5140,5140,0
20230724,155400,498573830,5140,5140,5140,5140,0
20230724,155300,498573830,5140,5140,5140,5140,0
20230724,155200,498573830,5140,5140,5140,5140,0
20230724,155100,498573830,5140,5140,5140,5140,0
20230724,155000,498573830,5140,5140,5140,5140,0
20230724,154900,498573830,5140,5140,5140,5140,0
20230724,154800,498573830,5140,5140,5140,5140,0
20230724,154700,498573830,5140,5140,5140,5140,0
20230724,154600,498573830,5140,5140,5140,5140,1062
20230724,154500,498573830,5140,5140,5140,5140,0
20230724,154400,498573830,5140,5140,5140,5140,0
20230724,154300,498573830,5140,5140,5140,5140,0
20230724,154200,498573830,5140,5140,5140,5140,0
20230724,154100,498573830,5140,5140,5140,5140,0
20230724,154000,498573830,5140,5140,5140,5140,0
20230724,153900,498573830,5140,5140,5140,5140,0
20230724,153800,498573830,5140,5140,5140,5140,0
20230724,153700,498573830,5140,5140,5140,5140,0
20230724,153600,498573830,5140,5140,5140,5140,0
20230724,153500,498573830,5140,5140,5140,5140,0
20230724,153400,498573830,5140,5140,5140,5140,0
20230724,153300,498573830,5140,5140,5140,5140,0
20230724,153200,498573830,5140,5140,5140,5140,0
20230724,153100,498573830,5140,5140,5140,5140,0
20230724,153000,498573830,5140,5140,5140,5140,1062
20230724,152900,493115150,5140,5140,5140,5140,0
20230724,152800,493115150,5140,5140,5140,5140,0
20230724,152700,493115150,5140,5140,5140,5140,0
20230724,152600,493115150,5140,5140,5140,5140,0
20230724,152500,493115150,5140,5140,5140,5140,0
20230724,152400,493115150,5140,5140,5140,5140,0
20230724,152300,493115150,5140,5140,5140,5140,0
20230724,152200,493115150,5140,5140,5140,5140,0
20230724,152100,493115150,5140,5140,5140,5140,0
20230724,152000,493115150,5140,5140,5140,5140,0
20230724,151900,493115150,5140,5140,5140,5140,0
20230724,151800,493115150,5140,5140,5140,5140,5
20230724,151700,493089450,5150,5120,5150,5120,21
20230724,151600,492981720,5130,5130,5130,5130,5
20230724,151500,492956070,5110,5110,5150,5110,222
20230724,151400,491821410,5100,5100,5100,5100,2
20230724,151300,491811210,5120,5120,5120,5120,0
20230724,151200,491811210,5120,5120,5120,5120,0
20230724,151100,491811210,5120,5120,5120,5120,2
20230724,151000,491800970,5080,5110,5110,5080,500
20230724,150900,489255150,5120,5120,5120,5120,0
20230724,150800,489255150,5120,5120,5120,5120,0
20230724,150700,489255150,5120,5120,5120,5120,1
20230724,150600,489250030,5120,5120,5120,5120,4
20230724,150500,489229550,5120,5100,5120,5100,201
20230724,150400,488203070,5100,5100,5100,5100,0
20230724,150300,488203070,5100,5100,5100,5100,0
20230724,150200,488203070,5100,5100,5100,5100,0
20230724,150100,488203070,5100,5100,5100,5100,1121
20230724,150000,482485970,5100,5100,5100,5100,511
20230724,145900,479879870,5100,5110,5110,5100,202
20230724,145800,478849210,5110,5110,5110,5110,0
20230724,145700,478849210,5110,5110,5110,5110,500
20230724,145600,476294210,5110,5110,5110,5110,0
20230724,145500,476294210,5110,5110,5110,5110,0
20230724,145400,476294210,5110,5110,5110,5110,0
20230724,145300,476294210,5110,5110,5110,5110,0
20230724,145200,476294210,5110,5100,5110,5100,1198
20230724,145100,470178200,5100,5090,5100,5090,179
20230724,145000,469266090,5090,5090,5090,5090,80
20230724,144900,468858890,5090,5090,5090,5090,0
20230724,144800,468858890,5090,5090,5090,5090,50
20230724,144700,468604390,5090,5090,5090,5090,50
20230724,144600,468349890,5090,5090,5090,5090,0
20230724,144500,468349890,5090,5090,5090,5090,0
20230724,144400,468349890,5090,5090,5090,5090,1
20230724,144300,468344800,5090,5090,5090,5090,0
20230724,144200,468344800,5090,5090,5090,5090,1100
20230724,144100,462745800,5110,5110,5110,5110,120
20230724,144000,462132600,5110,5110,5110,5110,0
20230724,143900,462132600,5110,5090,5110,5070,1408
20230724,143800,454977920,5090,5090,5090,5090,100
20230724,143700,454468920,5110,5110,5110,5110,0
20230724,143600,454468920,5110,5110,5110,5110,0
20230724,143500,454468920,5110,5110,5110,5110,50
20230724,143400,454213420,5080,5090,5090,5080,100
20230724,143300,453704640,5090,5090,5090,5090,200
20230724,143200,452686640,5110,5110,5110,5110,8
20230724,143100,452645760,5110,5110,5110,5110,0
20230724,143000,452645760,5110,5110,5110,5110,5
20230724,142900,452620210,5110,5100,5110,5070,5093
20230724,142800,426722160,5110,5110,5110,5110,0
20230724,142700,426722160,5110,5110,5110,5110,1292
20230724,142600,420120040,5110,5110,5110,5110,0
20230724,142500,420120040,5110,5110,5110,5110,0
20230724,142400,420120040,5110,5110,5110,5110,0
20230724,142300,420120040,5110,5110,5110,5110,0
20230724,142200,420120040,5110,5150,5150,5110,1825
20230724,142100,410776270,5150,5150,5150,5150,0
20230724,142000,410776270,5150,5150,5150,5150,10
20230724,141900,410724770,5130,5130,5130,5130,100
20230724,141800,410211770,5130,5130,5130,5130,0
20230724,141700,410211770,5130,5130,5130,5130,0
20230724,141600,410211770,5130,5120,5130,5120,447
20230724,141500,407918700,5120,5120,5120,5120,0
20230724,141400,407918700,5120,5120,5120,5120,0
20230724,141300,407918700,5120,5120,5120,5120,218
20230724,141200,406802540,5120,5120,5120,5120,0
20230724,141100,406802540,5120,5120,5120,5120,20
20230724,141000,406700140,5110,5110,5110,5110,0
20230724,140900,406700140,5110,5110,5110,5110,0
20230724,140800,406700140,5110,5110,5110,5110,0
20230724,140700,406700140,5110,5110,5110,5110,0
20230724,140600,406700140,5110,5110,5110,5110,0
20230724,140500,406700140,5110,5110,5110,5110,0
20230724,140400,406700140,5110,5110,5110,5110,0
20230724,140300,406700140,5110,5110,5110,5110,200
20230724,140200,405678140,5110,5110,5110,5110,108
20230724,140100,405126260,5110,5110,5110,5110,0
20230724,140000,405126260,5110,5110,5110,5110,0
20230724,135900,405126260,5110,5110,5110,5110,0
20230724,135800,405126260,5110,5110,5110,5110,0
20230724,135700,405126260,5110,5100,5110,5100,574
20230724,135600,402194870,5110,5110,5110,5110,0
20230724,135500,402194870,5110,5110,5110,5110,1
20230724,135400,402189760,5110,5110,5110,5110,0
20230724,135300,402189760,5110,5110,5110,5110,0
20230724,135200,402189760,5110,5110,5110,5110,0
20230724,135100,402189760,5110,5110,5110,5110,20
20230724,135000,402087560,5090,5090,5090,5090,937
20230724,134900,397318230,5090,5090,5090,5090,0
20230724,134800,397318230,5090,5090,5090,5090,0
20230724,134700,397318230,5090,5090,5090,5090,20
20230724,134600,397216430,5080,5080,5080,5080,0
20230724,134500,397216430,5080,5080,5080,5080,0
20230724,134400,397216430,5080,5080,5080,5080,0
20230724,134300,397216430,5080,5080,5080,5080,0
20230724,134200,397216430,5080,5080,5080,5080,0
20230724,134100,397216430,5080,5080,5080,5080,0
20230724,134000,397216430,5080,5090,5090,5080,3402
20230724,133900,379921450,5100,5100,5100,5100,616
20230724,133800,376779850,5110,5110,5110,5110,0
20230724,133700,376779850,5110,5110,5110,5110,181
20230724,133600,375854940,5110,5110,5110,5110,129
20230724,133500,375195750,5130,5130,5130,5130,0
20230724,133400,375195750,5130,5130,5130,5130,0
20230724,133300,375195750,5130,5130,5130,5130,1
20230724,133200,375190620,5130,5130,5130,5130,0
20230724,133100,375190620,5130,5130,5130,5130,0
20230724,133000,375190620,5130,5130,5130,5130,0
20230724,132900,375190620,5130,5130,5130,5130,101
20230724,132800,374672490,5130,5120,5130,5120,666
20230724,132700,371259070,5120,5120,5120,5120,505
20230724,132600,368673470,5130,5120,5130,5120,501
20230724,132500,366108340,5120,5120,5120,5120,510
20230724,132400,363497140,5130,5130,5130,5130,0
20230724,132300,363497140,5130,5130,5130,5130,0
20230724,132200,363497140,5130,5130,5130,5130,0
20230724,132100,363497140,5130,5130,5130,5130,0
20230724,132000,363497140,5130,5130,5130,5130,0
20230724,131900,363497140,5130,5130,5130,5130,3
20230724,131800,363481750,5130,5130,5130,5130,0
20230724,131700,363481750,5130,5130,5130,5130,0
20230724,131600,363481750,5130,5130,5130,5130,1
20230724,131500,363476620,5130,5130,5130,5130,103
20230724,131400,362948230,5120,5130,5130,5120,61
20230724,131300,362635900,5130,5130,5130,5130,0
20230724,131200,362635900,5130,5120,5130,5120,50
20230724,131100,362379890,5120,5120,5120,5120,0
20230724,131000,362379890,5120,5120,5120,5120,6
20230724,130900,362349170,5130,5130,5130,5130,0
20230724,130800,362349170,5130,5120,5130,5120,6
20230724,130700,362318440,5110,5110,5110,5110,0
20230724,130600,362318440,5110,5110,5110,5110,0
20230724,130500,362318440,5110,5110,5110,5110,0
20230724,130400,362318440,5110,5110,5110,5110,0
20230724,130300,362318440,5110,5110,5110,5110,40
20230724,130200,362114040,5100,5100,5100,5100,1
20230724,130100,362108940,5110,5110,5110,5110,0
20230724,130000,362108940,5110,5110,5110,5110,10
20230724,125900,362057840,5110,5110,5110,5100,258
20230724,125800,360740510,5110,5110,5110,5110,596
20230724,125700,357694950,5100,5100,5100,5100,274
20230724,125600,356297550,5110,5110,5110,5110,0
20230724,125500,356297550,5110,5110,5110,5110,60
20230724,125400,355990950,5110,5110,5110,5100,745
20230724,125300,352187200,5110,5110,5110,5110,0
20230724,125200,352187200,5110,5110,5110,5110,15
20230724,125100,352110550,5110,5110,5110,5110,500
20230724,125000,349555550,5130,5130,5130,5130,0
20230724,124900,349555550,5130,5130,5130,5130,50
20230724,124800,349299050,5130,5130,5130,5130,0
20230724,124700,349299050,5130,5110,5130,5110,2
20230724,124600,349288810,5110,5110,5110,5110,300
20230724,124500,347755810,5110,5110,5110,5110,100
20230724,124400,347244810,5130,5130,5130,5130,70
20230724,124300,346885710,5130,5120,5130,5120,300
20230724,124200,345346810,5120,5120,5120,5120,200
20230724,124100,344322810,5120,5100,5120,5100,130
20230724,124000,343657810,5100,5100,5100,5100,1000
20230724,123900,338557810,5100,5100,5100,5100,0
20230724,123800,338557810,5100,5100,5100,5100,0
20230724,123700,338557810,5100,5100,5120,5100,502
20230724,123600,335997590,5120,5120,5120,5120,0
20230724,123500,335997590,5120,5120,5120,5120,0
20230724,123400,335997590,5120,5120,5120,5120,0
20230724,123300,335997590,5120,5120,5120,5120,0
20230724,123200,335997590,5120,5120,5120,5120,0
20230724,123100,335997590,5120,5090,5120,5090,20
20230724,123000,335895340,5090,5100,5100,5090,80
20230724,122900,335487990,5090,5090,5090,5090,0
20230724,122800,335487990,5090,5090,5090,5090,0
20230724,122700,335487990,5090,5100,5100,5090,482
20230724,122600,333034420,5100,5100,5100,5100,0
20230724,122500,333034420,5100,5100,5100,5100,0
20230724,122400,333034420,5100,5100,5100,5100,2
20230724,122300,333024220,5120,5100,5120,5100,31
20230724,122200,332866080,5100,5100,5100,5100,1971
20230724,122100,322813980,5100,5110,5110,5100,87
20230724,122000,322370170,5120,5120,5120,5120,0
20230724,121900,322370170,5120,5110,5120,5110,61
20230724,121800,322058130,5120,5120,5120,5120,5
20230724,121700,322032530,5120,5120,5120,5120,40
20230724,121600,321827730,5120,5120,5120,5120,10
20230724,121500,321776530,5120,5120,5120,5120,0
20230724,121400,321776530,5120,5120,5120,5120,20
20230724,121300,321674130,5100,5100,5100,5100,8
20230724,121200,321633330,5100,5100,5100,5100,0
20230724,121100,321633330,5100,5090,5100,5090,730
20230724,121000,317916630,5090,5090,5090,5090,100
20230724,120900,317407630,5090,5090,5090,5090,0
20230724,120800,317407630,5090,5100,5100,5090,700
20230724,120700,313839500,5090,5110,5110,5090,3531
20230724,120600,295825150,5110,5110,5110,5100,230
20230724,120500,294650360,5110,5110,5110,5110,23
20230724,120400,294532830,5090,5100,5110,5090,342
20230724,120300,292786970,5100,5100,5100,5100,222
20230724,120200,291654770,5110,5110,5110,5110,0
20230724,120100,291654770,5110,5110,5110,5110,11
20230724,120000,291598560,5120,5120,5120,5120,41
20230724,115900,291388640,5120,5120,5120,5120,0
20230724,115800,291388640,5120,5120,5120,5110,382
20230724,115700,289434510,5100,5100,5100,5100,10
20230724,115600,289383510,5120,5110,5120,5110,500
20230724,115500,286825510,5110,5100,5110,5100,1061
20230724,115400,281413810,5120,5110,5120,5110,1538
20230724,115300,273552810,5120,5120,5120,5120,200
20230724,115200,272528810,5130,5130,5130,5130,0
20230724,115100,272528810,5130,5130,5130,5130,0
20230724,115000,272528810,5130,5120,5130,5120,499
20230724,114900,269970930,5140,5140,5140,5140,0
20230724,114800,269970930,5140,5140,5140,5140,29
20230724,114700,269821870,5140,5140,5140,5140,100
20230724,114600,269307870,5110,5110,5110,5110,0
20230724,114500,269307870,5110,5120,5120,5110,211
20230724,114400,268227560,5120,5120,5120,5120,13
20230724,114300,268161000,5140,5140,5140,5140,0
20230724,114200,268161000,5140,5140,5140,5140,0
20230724,114100,268161000,5140,5140,5140,5140,0
20230724,114000,268161000,5140,5140,5140,5140,1
20230724,113900,268155860,5140,5140,5140,5140,206
20230724,113800,267097020,5140,5110,5150,5100,2075
20230724,113700,256506490,5150,5140,5150,5140,21
20230724,113600,256398540,5150,5150,5150,5150,0
20230724,113500,256398540,5150,5150,5150,5150,10
20230724,113400,256347040,5170,5160,5170,5100,9318
20230724,113300,208634090,5160,5160,5160,5160,62
20230724,113200,208314170,5190,5160,5190,5160,4
20230724,113100,208293500,5160,5160,5160,5160,56
20230724,113000,208004540,5160,5160,5160,5160,500
20230724,112900,205424540,5160,5190,5190,5160,23
20230724,112800,205305740,5160,5170,5170,5160,90
20230724,112700,204841310,5180,5180,5180,5180,0
20230724,112600,204841310,5180,5170,5180,5170,316
20230724,112500,203205890,5170,5170,5170,5170,681
20230724,112400,199685120,5170,5170,5170,5170,46
20230724,112300,199447300,5180,5180,5180,5180,0
20230724,112200,199447300,5180,5170,5180,5170,248
20230724,112100,198163790,5170,5180,5180,5170,131
20230724,112000,197485960,5170,5180,5180,5170,357
20230724,111900,195637700,5170,5170,5170,5170,0
20230724,111800,195637700,5170,5170,5170,5170,0
20230724,111700,195637700,5170,5170,5170,5170,79
20230724,111600,195229270,5170,5170,5170,5170,20
20230724,111500,195125870,5170,5200,5200,5170,201
20230724,111400,194086140,5190,5190,5190,5190,0
20230724,111300,194086140,5190,5190,5190,5190,100
20230724,111200,193567140,5170,5170,5170,5170,0
20230724,111100,193567140,5170,5170,5170,5170,96
20230724,111000,193070820,5170,5170,5170,5170,0
20230724,110900,193070820,5170,5180,5180,5170,2000
20230724,110800,182717880,5190,5190,5190,5190,40
20230724,110700,182510280,5190,5200,5200,5190,114
20230724,110600,181918510,5200,5200,5200,5200,0
20230724,110500,181918510,5200,5200,5200,5200,6
20230724,110400,181887310,5190,5190,5190,5190,0
20230724,110300,181887310,5190,5190,5190,5190,0
20230724,110200,181887310,5190,5190,5190,5190,5
20230724,110100,181861360,5210,5210,5210,5210,0
20230724,110000,181861360,5210,5200,5210,5200,38
20230724,105900,181663750,5190,5190,5190,5190,55
20230724,105800,181378300,5190,5180,5190,5180,409
20230724,105700,179257460,5190,5190,5190,5190,50
20230724,105600,178997960,5190,5190,5190,5190,5
20230724,105500,178972010,5190,5190,5190,5190,10
20230724,105400,178920110,5190,5190,5190,5190,0
20230724,105300,178920110,5190,5190,5190,5190,0
20230724,105200,178920110,5190,5190,5190,5190,8
20230724,105100,178878590,5210,5210,5210,5210,0
20230724,105000,178878590,5210,5210,5210,5210,1
20230724,104900,178873380,5200,5200,5200,5200,250
20230724,104800,177573380,5190,5190,5190,5190,394
20230724,104700,175528520,5200,5200,5200,5200,4000
20230724,104600,154728520,5200,5200,5200,5200,0
20230724,104500,154728520,5200,5200,5200,5200,0
20230724,104400,154728520,5200,5190,5200,5190,117
20230724,104300,154120660,5200,5200,5200,5200,0
20230724,104200,154120660,5200,5200,5200,5200,0
20230724,104100,154120660,5200,5190,5200,5190,307
20230724,104000,152525650,5200,5210,5210,5200,62
20230724,103900,152203240,5210,5210,5210,5210,0
20230724,103800,152203240,5210,5210,5210,5210,0
20230724,103700,152203240,5210,5210,5210,5210,10
20230724,103600,152151140,5200,5200,5200,5200,7
20230724,103500,152114740,5200,5200,5200,5200,0
20230724,103400,152114740,5200,5200,5200,5200,19
20230724,103300,152015940,5210,5210,5210,5210,0
20230724,103200,152015940,5210,5210,5210,5210,0
20230724,103100,152015940,5210,5210,5210,5210,0
20230724,103000,152015940,5210,5190,5210,5190,4
20230724,102900,151995160,5190,5210,5210,5190,39
20230724,102800,151792550,5210,5210,5210,5210,0
20230724,102700,151792550,5210,5210,5210,5210,0
20230724,102600,151792550,5210,5210,5210,5210,1
20230724,102500,151787340,5190,5190,5190,5190,50
20230724,102400,151527840,5190,5190,5190,5190,0
20230724,102300,151527840,5190,5190,5190,5190,28
20230724,102200,151382520,5190,5190,5190,5190,0
20230724,102100,151382520,5190,5200,5200,5190,795
20230724,102000,147256460,5210,5210,5210,5210,1
20230724,101900,147251250,5210,5210,5220,5210,117
20230724,101800,146641670,5210,5210,5210,5210,0
20230724,101700,146641670,5210,5200,5210,5200,657
20230724,101600,143223720,5210,5210,5210,5210,23
20230724,101500,143103890,5230,5230,5230,5230,0
20230724,101400,143103890,5230,5230,5230,5230,0
20230724,101300,143103890,5230,5230,5230,5230,0
20230724,101200,143103890,5230,5230,5230,5230,0
20230724,101100,143103890,5230,5230,5230,5230,22
20230724,101000,142988830,5240,5240,5240,5240,0
20230724,100900,142988830,5240,5200,5240,5200,329
20230724,100800,141277990,5190,5220,5220,5190,88
20230724,100700,140821240,5200,5200,5200,5190,124
20230724,100600,140176480,5200,5200,5200,5200,2
20230724,100500,140166080,5200,5200,5200,5200,0
20230724,100400,140166080,5200,5200,5200,5200,0
20230724,100300,140166080,5200,5200,5200,5200,0
20230724,100200,140166080,5200,5200,5200,5200,0
20230724,100100,140166080,5200,5200,5200,5190,198
20230724,100000,139136530,5230,5230,5230,5230,0
20230724,095900,139136530,5230,5230,5230,5230,1
20230724,095800,139131300,5200,5210,5210,5200,84
20230724,095700,138694270,5230,5230,5230,5230,0
20230724,095600,138694270,5230,5230,5230,5230,0
20230724,095500,138694270,5230,5230,5230,5230,5
20230724,095400,138668120,5230,5230,5230,5230,0
20230724,095300,138668120,5230,5230,5230,5230,0
20230724,095200,138668120,5230,5230,5230,5230,500
20230724,095100,136053120,5230,5230,5230,5230,200
20230724,095000,135007120,5230,5230,5230,5230,0
20230724,094900,135007120,5230,5230,5230,5230,0
20230724,094800,135007120,5230,5230,5230,5230,0
20230724,094700,135007120,5230,5230,5230,5230,0
20230724,094600,135007120,5230,5230,5230,5230,1
20230724,094500,135001890,5190,5190,5190,5190,3
20230724,094400,134986320,5170,5190,5190,5170,1500
20230724,094300,127215010,5200,5200,5200,5200,324
20230724,094200,125530210,5200,5190,5200,5190,463
20230724,094100,123124740,5200,5210,5210,5200,1993
20230724,094000,112758530,5210,5210,5210,5210,0
20230724,093900,112758530,5210,5210,5210,5210,5
20230724,093800,112732480,5210,5220,5220,5210,491
20230724,093700,110173550,5210,5230,5230,5210,1106
20230724,093600,104405520,5230,5240,5240,5230,700
20230724,093500,100742520,5240,5240,5240,5240,0
20230724,093400,100742520,5240,5240,5240,5240,5
20230724,093300,100716320,5240,5240,5240,5240,0
20230724,093200,100716320,5240,5240,5240,5240,20
20230724,093100,100611520,5240,5240,5240,5230,368
20230724,093000,98685930,5230,5230,5230,5230,0
20230724,092900,98685930,5230,5230,5230,5230,240
20230724,092800,97430730,5220,5220,5220,5220,150
20230724,092700,96647730,5230,5230,5230,5230,1
20230724,092600,96642500,5210,5210,5210,5210,49
20230724,092500,96387210,5210,5210,5210,5210,0
20230724,092400,96387210,5210,5210,5210,5210,30
20230724,092300,96230910,5230,5230,5230,5230,10
20230724,092200,96178610,5220,5220,5220,5220,50
20230724,092100,95917610,5210,5210,5210,5210,224
20230724,092000,94750570,5210,5220,5220,5210,510
20230724,091900,92091620,5230,5230,5230,5230,0
20230724,091800,92091620,5230,5230,5230,5230,0
20230724,091700,92091620,5230,5230,5230,5230,0
20230724,091600,92091620,5230,5210,5230,5210,31
20230724,091500,91930090,5200,5210,5210,5200,64
20230724,091400,91596950,5210,5210,5210,5200,861
20230724,091300,87113810,5210,5210,5210,5200,1740
20230724,091200,78055810,5210,5210,5210,5210,200
20230724,091100,77013810,5210,5220,5230,5210,406
20230724,091000,74897150,5230,5240,5240,5220,4771
20230724,090900,49990410,5240,5260,5260,5230,2762
20230724,090800,35516180,5300,5300,5300,5300,1
20230724,090700,35510880,5260,5260,5260,5260,508
20230724,090600,32838800,5310,5330,5330,5260,6
20230724,090500,32806970,5330,5280,5330,5260,257
20230724,090400,31452440,5270,5280,5280,5270,1125
20230724,090300,25523650,5280,5290,5320,5280,3265
20230724,090200,8269690,5300,5300,5320,5300,866
20230724,090100,3679860,5310,5310,5310,5310,401
20230724,090000,1550550,5340,5310,5340,5310,277