KissMeData/102460/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,194800,833494670,16420,16420,16420,16420,1284
20230724,194700,833494670,16420,16420,16420,16420,0
20230724,194600,833494670,16420,16420,16420,16420,0
20230724,194500,833494670,16420,16420,16420,16420,0
20230724,194400,833494670,16420,16420,16420,16420,0
20230724,194300,833494670,16420,16420,16420,16420,0
20230724,194200,833494670,16420,16420,16420,16420,0
20230724,194100,833494670,16420,16420,16420,16420,0
20230724,194000,833494670,16420,16420,16420,16420,0
20230724,193900,833494670,16420,16420,16420,16420,0
20230724,193800,833494670,16420,16420,16420,16420,0
20230724,193700,833494670,16420,16420,16420,16420,0
20230724,193600,833494670,16420,16420,16420,16420,0
20230724,193500,833494670,16420,16420,16420,16420,0
20230724,193400,833494670,16420,16420,16420,16420,0
20230724,193300,833494670,16420,16420,16420,16420,0
20230724,193200,833494670,16420,16420,16420,16420,0
20230724,193100,833494670,16420,16420,16420,16420,0
20230724,193000,833494670,16420,16420,16420,16420,0
20230724,192900,833494670,16420,16420,16420,16420,0
20230724,192800,833494670,16420,16420,16420,16420,0
20230724,192700,833494670,16420,16420,16420,16420,0
20230724,192600,833494670,16420,16420,16420,16420,0
20230724,192500,833494670,16420,16420,16420,16420,0
20230724,192400,833494670,16420,16420,16420,16420,0
20230724,192300,833494670,16420,16420,16420,16420,0
20230724,192200,833494670,16420,16420,16420,16420,0
20230724,192100,833494670,16420,16420,16420,16420,0
20230724,192000,833494670,16420,16420,16420,16420,0
20230724,191900,833494670,16420,16420,16420,16420,0
20230724,191800,833494670,16420,16420,16420,16420,1284
20230724,191700,833494670,16420,16420,16420,16420,0
20230724,191600,833494670,16420,16420,16420,16420,0
20230724,191500,833494670,16420,16420,16420,16420,0
20230724,191400,833494670,16420,16420,16420,16420,0
20230724,191300,833494670,16420,16420,16420,16420,0
20230724,191200,833494670,16420,16420,16420,16420,0
20230724,191100,833494670,16420,16420,16420,16420,0
20230724,191000,833494670,16420,16420,16420,16420,0
20230724,190900,833494670,16420,16420,16420,16420,0
20230724,190800,833494670,16420,16420,16420,16420,0
20230724,190700,833494670,16420,16420,16420,16420,0
20230724,190600,833494670,16420,16420,16420,16420,0
20230724,190500,833494670,16420,16420,16420,16420,0
20230724,190400,833494670,16420,16420,16420,16420,0
20230724,190300,833494670,16420,16420,16420,16420,0
20230724,190200,833494670,16420,16420,16420,16420,0
20230724,190100,833494670,16420,16420,16420,16420,0
20230724,190000,833494670,16420,16420,16420,16420,0
20230724,185900,833494670,16420,16420,16420,16420,0
20230724,185800,833494670,16420,16420,16420,16420,0
20230724,185700,833494670,16420,16420,16420,16420,0
20230724,185600,833494670,16420,16420,16420,16420,0
20230724,185500,833494670,16420,16420,16420,16420,0
20230724,185400,833494670,16420,16420,16420,16420,0
20230724,185300,833494670,16420,16420,16420,16420,0
20230724,185200,833494670,16420,16420,16420,16420,0
20230724,185100,833494670,16420,16420,16420,16420,0
20230724,185000,833494670,16420,16420,16420,16420,0
20230724,184900,833494670,16420,16420,16420,16420,0
20230724,184800,833494670,16420,16420,16420,16420,1284
20230724,184700,833494670,16420,16420,16420,16420,0
20230724,184600,833494670,16420,16420,16420,16420,0
20230724,184500,833494670,16420,16420,16420,16420,0
20230724,184400,833494670,16420,16420,16420,16420,0
20230724,184300,833494670,16420,16420,16420,16420,0
20230724,184200,833494670,16420,16420,16420,16420,0
20230724,184100,833494670,16420,16420,16420,16420,0
20230724,184000,833494670,16420,16420,16420,16420,0
20230724,183900,833494670,16420,16420,16420,16420,0
20230724,183800,833494670,16420,16420,16420,16420,0
20230724,183700,833494670,16420,16420,16420,16420,0
20230724,183600,833494670,16420,16420,16420,16420,0
20230724,183500,833494670,16420,16420,16420,16420,0
20230724,183400,833494670,16420,16420,16420,16420,0
20230724,183300,833494670,16420,16420,16420,16420,0
20230724,183200,833494670,16420,16420,16420,16420,0
20230724,183100,833494670,16420,16420,16420,16420,0
20230724,183000,833494670,16420,16420,16420,16420,0
20230724,182900,833494670,16420,16420,16420,16420,0
20230724,182800,833494670,16420,16420,16420,16420,0
20230724,182700,833494670,16420,16420,16420,16420,0
20230724,182600,833494670,16420,16420,16420,16420,0
20230724,182500,833494670,16420,16420,16420,16420,0
20230724,182400,833494670,16420,16420,16420,16420,0
20230724,182300,833494670,16420,16420,16420,16420,0
20230724,182200,833494670,16420,16420,16420,16420,0
20230724,182100,833494670,16420,16420,16420,16420,0
20230724,182000,833494670,16420,16420,16420,16420,0
20230724,181900,833494670,16420,16420,16420,16420,0
20230724,181800,833494670,16420,16420,16420,16420,1284
20230724,181700,833494670,16420,16420,16420,16420,0
20230724,181600,833494670,16420,16420,16420,16420,0
20230724,181500,833494670,16420,16420,16420,16420,0
20230724,181400,833494670,16420,16420,16420,16420,0
20230724,181300,833494670,16420,16420,16420,16420,0
20230724,181200,833494670,16420,16420,16420,16420,0
20230724,181100,833494670,16420,16420,16420,16420,0
20230724,181000,833494670,16420,16420,16420,16420,0
20230724,180900,833494670,16420,16420,16420,16420,0
20230724,180800,833494670,16420,16420,16420,16420,0
20230724,180700,833494670,16420,16420,16420,16420,0
20230724,180600,833494670,16420,16420,16420,16420,0
20230724,180500,833494670,16420,16420,16420,16420,0
20230724,180400,833494670,16420,16420,16420,16420,0
20230724,180300,833494670,16420,16420,16420,16420,0
20230724,180200,833494670,16420,16420,16420,16420,0
20230724,180100,833494670,16420,16420,16420,16420,0
20230724,180000,833494670,16420,16420,16420,16420,0
20230724,175900,833494670,16420,16420,16420,16420,0
20230724,175800,833494670,16420,16420,16420,16420,0
20230724,175700,833494670,16420,16420,16420,16420,0
20230724,175600,833494670,16420,16420,16420,16420,0
20230724,175500,833494670,16420,16420,16420,16420,0
20230724,175400,833494670,16420,16420,16420,16420,0
20230724,175300,833494670,16420,16420,16420,16420,0
20230724,175200,833494670,16420,16420,16420,16420,0
20230724,175100,833494670,16420,16420,16420,16420,0
20230724,175000,833494670,16420,16420,16420,16420,0
20230724,174900,833494670,16420,16420,16420,16420,0
20230724,174800,833494670,16420,16420,16420,16420,1284
20230724,174700,833494670,16420,16420,16420,16420,0
20230724,174600,833494670,16420,16420,16420,16420,0
20230724,174500,833494670,16420,16420,16420,16420,0
20230724,174400,833494670,16420,16420,16420,16420,0
20230724,174300,833494670,16420,16420,16420,16420,0
20230724,174200,833494670,16420,16420,16420,16420,0
20230724,174100,833494670,16420,16420,16420,16420,0
20230724,174000,833494670,16420,16420,16420,16420,0
20230724,173900,833494670,16420,16420,16420,16420,0
20230724,173800,833494670,16420,16420,16420,16420,0
20230724,173700,833494670,16420,16420,16420,16420,0
20230724,173600,833494670,16420,16420,16420,16420,0
20230724,173500,833494670,16420,16420,16420,16420,0
20230724,173400,833494670,16420,16420,16420,16420,0
20230724,173300,833494670,16420,16420,16420,16420,0
20230724,173200,833494670,16420,16420,16420,16420,0
20230724,173100,833494670,16420,16420,16420,16420,0
20230724,173000,833494670,16420,16420,16420,16420,0
20230724,172900,833494670,16420,16420,16420,16420,0
20230724,172800,833494670,16420,16420,16420,16420,0
20230724,172700,833494670,16420,16420,16420,16420,0
20230724,172600,833494670,16420,16420,16420,16420,0
20230724,172500,833494670,16420,16420,16420,16420,0
20230724,172400,833494670,16420,16420,16420,16420,0
20230724,172300,833494670,16420,16420,16420,16420,0
20230724,172200,833494670,16420,16420,16420,16420,0
20230724,172100,833494670,16420,16420,16420,16420,0
20230724,172000,833494670,16420,16420,16420,16420,0
20230724,171900,833494670,16420,16420,16420,16420,0
20230724,171800,833494670,16420,16420,16420,16420,1284
20230724,171700,833494670,16420,16420,16420,16420,0
20230724,171600,833494670,16420,16420,16420,16420,0
20230724,171500,833494670,16420,16420,16420,16420,0
20230724,171400,833494670,16420,16420,16420,16420,0
20230724,171300,833494670,16420,16420,16420,16420,0
20230724,171200,833494670,16420,16420,16420,16420,0
20230724,171100,833494670,16420,16420,16420,16420,0
20230724,171000,833494670,16420,16420,16420,16420,0
20230724,170900,833494670,16420,16420,16420,16420,0
20230724,170800,833494670,16420,16420,16420,16420,0
20230724,170700,833494670,16420,16420,16420,16420,0
20230724,170600,833494670,16420,16420,16420,16420,0
20230724,170500,833494670,16420,16420,16420,16420,0
20230724,170400,833494670,16420,16420,16420,16420,0
20230724,170300,833494670,16420,16420,16420,16420,0
20230724,170200,833494670,16420,16420,16420,16420,0
20230724,170100,833494670,16420,16420,16420,16420,0
20230724,170000,833494670,16420,16420,16420,16420,0
20230724,165900,833494670,16420,16420,16420,16420,0
20230724,165800,833494670,16420,16420,16420,16420,0
20230724,165700,833494670,16420,16420,16420,16420,0
20230724,165600,833494670,16420,16420,16420,16420,0
20230724,165500,833494670,16420,16420,16420,16420,0
20230724,165400,833494670,16420,16420,16420,16420,0
20230724,165300,833494670,16420,16420,16420,16420,0
20230724,165200,833494670,16420,16420,16420,16420,0
20230724,165100,833494670,16420,16420,16420,16420,0
20230724,165000,833494670,16420,16420,16420,16420,0
20230724,164900,833494670,16420,16420,16420,16420,0
20230724,164800,833494670,16420,16420,16420,16420,1284
20230724,164700,833494670,16420,16420,16420,16420,0
20230724,164600,833494670,16420,16420,16420,16420,0
20230724,164500,833494670,16420,16420,16420,16420,0
20230724,164400,833494670,16420,16420,16420,16420,0
20230724,164300,833494670,16420,16420,16420,16420,0
20230724,164200,833494670,16420,16420,16420,16420,0
20230724,164100,833494670,16420,16420,16420,16420,0
20230724,164000,833494670,16420,16420,16420,16420,0
20230724,163900,833494670,16420,16420,16420,16420,0
20230724,163800,833494670,16420,16420,16420,16420,0
20230724,163700,833494670,16420,16420,16420,16420,0
20230724,163600,833494670,16420,16420,16420,16420,0
20230724,163500,833494670,16420,16420,16420,16420,0
20230724,163400,833494670,16420,16420,16420,16420,0
20230724,163300,833494670,16420,16420,16420,16420,0
20230724,163200,833494670,16420,16420,16420,16420,0
20230724,163100,833494670,16420,16420,16420,16420,0
20230724,163000,833494670,16420,16420,16420,16420,0
20230724,162900,833494670,16420,16420,16420,16420,0
20230724,162800,833494670,16420,16420,16420,16420,0
20230724,162700,833494670,16420,16420,16420,16420,0
20230724,162600,833494670,16420,16420,16420,16420,0
20230724,162500,833494670,16420,16420,16420,16420,0
20230724,162400,833494670,16420,16420,16420,16420,0
20230724,162300,833494670,16420,16420,16420,16420,0
20230724,162200,833494670,16420,16420,16420,16420,0
20230724,162100,833494670,16420,16420,16420,16420,0
20230724,162000,833494670,16420,16420,16420,16420,0
20230724,161900,833494670,16420,16420,16420,16420,0
20230724,161800,833494670,16420,16420,16420,16420,1284
20230724,161700,833494670,16420,16420,16420,16420,0
20230724,161600,833494670,16420,16420,16420,16420,0
20230724,161500,833494670,16420,16420,16420,16420,0
20230724,161400,833494670,16420,16420,16420,16420,0
20230724,161300,833494670,16420,16420,16420,16420,0
20230724,161200,833494670,16420,16420,16420,16420,0
20230724,161100,833494670,16420,16420,16420,16420,0
20230724,161000,833494670,16420,16420,16420,16420,0
20230724,160900,833494670,16420,16420,16420,16420,0
20230724,160800,833494670,16420,16420,16420,16420,0
20230724,160700,833494670,16420,16420,16420,16420,0
20230724,160600,833494670,16420,16420,16420,16420,0
20230724,160500,833494670,16420,16420,16420,16420,0
20230724,160400,833494670,16420,16420,16420,16420,0
20230724,160300,833494670,16420,16420,16420,16420,0
20230724,160200,833494670,16420,16420,16420,16420,0
20230724,160100,833494670,16420,16420,16420,16420,0
20230724,160000,833494670,16420,16420,16420,16420,0
20230724,155900,833494670,16420,16420,16420,16420,0
20230724,155800,833494670,16420,16420,16420,16420,0
20230724,155700,833494670,16420,16420,16420,16420,0
20230724,155600,833494670,16420,16420,16420,16420,0
20230724,155500,833494670,16420,16420,16420,16420,0
20230724,155400,833494670,16420,16420,16420,16420,0
20230724,155300,833494670,16420,16420,16420,16420,0
20230724,155200,833494670,16420,16420,16420,16420,0
20230724,155100,833494670,16420,16420,16420,16420,0
20230724,155000,833494670,16420,16420,16420,16420,0
20230724,154900,833494670,16420,16420,16420,16420,0
20230724,154800,833494670,16420,16420,16420,16420,1284
20230724,154700,833494670,16420,16420,16420,16420,0
20230724,154600,833494670,16420,16420,16420,16420,0
20230724,154500,833494670,16420,16420,16420,16420,0
20230724,154400,833494670,16420,16420,16420,16420,0
20230724,154300,833494670,16420,16420,16420,16420,0
20230724,154200,833494670,16420,16420,16420,16420,0
20230724,154100,833494670,16420,16420,16420,16420,0
20230724,154000,833494670,16420,16420,16420,16420,0
20230724,153900,833494670,16420,16420,16420,16420,0
20230724,153800,833494670,16420,16420,16420,16420,0
20230724,153700,833494670,16420,16420,16420,16420,0
20230724,153600,833494670,16420,16420,16420,16420,0
20230724,153500,833494670,16420,16420,16420,16420,0
20230724,153400,833494670,16420,16420,16420,16420,0
20230724,153300,833494670,16420,16420,16420,16420,0
20230724,153200,833494670,16420,16420,16420,16420,0
20230724,153100,833494670,16420,16420,16420,16420,0
20230724,153000,833494670,16420,16420,16420,16420,1284
20230724,152900,812411390,16300,16300,16300,16300,0
20230724,152800,812411390,16300,16300,16300,16300,0
20230724,152700,812411390,16300,16300,16300,16300,0
20230724,152600,812411390,16300,16300,16300,16300,0
20230724,152500,812411390,16300,16300,16300,16300,0
20230724,152400,812411390,16300,16300,16300,16300,0
20230724,152300,812411390,16300,16300,16300,16300,0
20230724,152200,812411390,16300,16300,16300,16300,0
20230724,152100,812411390,16300,16300,16300,16300,0
20230724,152000,812411390,16300,16300,16300,16300,0
20230724,151900,812411390,16300,16290,16300,16220,41
20230724,151800,811743750,16260,16210,16260,16210,362
20230724,151700,805860380,16210,16210,16210,16210,57
20230724,151600,804936410,16220,16250,16250,16220,200
20230724,151500,801692200,16260,16260,16260,16260,0
20230724,151400,801692200,16260,16260,16260,16260,2
20230724,151300,801659680,16260,16260,16260,16260,1
20230724,151200,801643420,16250,16250,16250,16250,2
20230724,151100,801610920,16200,16200,16200,16200,5
20230724,151000,801529920,16200,16190,16200,16190,106
20230724,150900,799813720,16190,16190,16190,16190,7
20230724,150800,799700390,16180,16190,16190,16180,20
20230724,150700,799376780,16180,16180,16180,16180,26
20230724,150600,798956100,16180,16220,16220,16180,754
20230724,150500,786749910,16230,16230,16230,16230,31
20230724,150400,786246780,16250,16250,16250,16250,3
20230724,150300,786198030,16250,16250,16250,16250,1
20230724,150200,786181780,16220,16220,16220,16220,0
20230724,150100,786181780,16220,16220,16220,16220,10
20230724,150000,786019580,16220,16280,16280,16220,101
20230724,145900,784381300,16220,16220,16220,16220,0
20230724,145800,784381300,16220,16220,16220,16220,5
20230724,145700,784300200,16320,16320,16320,16320,0
20230724,145600,784300200,16320,16320,16320,16320,0
20230724,145500,784300200,16320,16320,16320,16320,0
20230724,145400,784300200,16320,16320,16320,16320,0
20230724,145300,784300200,16320,16320,16320,16320,0
20230724,145200,784300200,16320,16320,16320,16320,0
20230724,145100,784300200,16320,16320,16320,16320,0
20230724,145000,784300200,16320,16320,16320,16320,0
20230724,144900,784300200,16320,16320,16320,16320,0
20230724,144800,784300200,16320,16320,16320,16320,0
20230724,144700,784300200,16320,16320,16320,16320,0
20230724,144600,784300200,16320,16320,16320,16320,0
20230724,144500,784300200,16320,16320,16320,16320,0
20230724,144400,784300200,16320,16320,16320,16320,0
20230724,144300,784300200,16320,16320,16320,16320,1
20230724,144200,784283880,16200,16320,16320,16200,201
20230724,144100,781027560,16200,16260,16260,16200,100
20230724,144000,779407380,16340,16340,16340,16340,2
20230724,143900,779374700,16350,16350,16350,16350,0
20230724,143800,779374700,16350,16350,16350,16350,0
20230724,143700,779374700,16350,16350,16350,16350,0
20230724,143600,779374700,16350,16350,16350,16350,0
20230724,143500,779374700,16350,16350,16350,16350,1
20230724,143400,779358350,16360,16360,16360,16360,0
20230724,143300,779358350,16360,16270,16360,16270,300
20230724,143200,774475480,16180,16180,16180,16180,0
20230724,143100,774475480,16180,16180,16180,16180,1
20230724,143000,774459300,16170,16220,16220,16170,836
20230724,142900,760917380,16220,16270,16270,16220,3
20230724,142800,760868670,16210,16210,16210,16210,0
20230724,142700,760868670,16210,16210,16210,16210,0
20230724,142600,760868670,16210,16210,16210,16210,0
20230724,142500,760868670,16210,16210,16210,16210,0
20230724,142400,760868670,16210,16210,16210,16210,0
20230724,142300,760868670,16210,16210,16210,16210,0
20230724,142200,760868670,16210,16270,16270,16210,12
20230724,142100,760674020,16250,16250,16250,16250,0
20230724,142000,760674020,16250,16250,16250,16250,0
20230724,141900,760674020,16250,16250,16250,16250,0
20230724,141800,760674020,16250,16240,16250,16240,13
20230724,141700,760462810,16200,16200,16200,16200,0
20230724,141600,760462810,16200,16220,16220,16200,23
20230724,141500,760089950,16220,16220,16220,16220,0
20230724,141400,760089950,16220,16220,16220,16220,19
20230724,141300,759781770,16210,16220,16220,16210,63
20230724,141200,758760100,16220,16220,16220,16220,1
20230724,141100,758743880,16220,16220,16220,16220,0
20230724,141000,758743880,16220,16230,16230,16220,200
20230724,140900,755499870,16230,16230,16230,16230,30
20230724,140800,755012970,16230,16230,16230,16230,11
20230724,140700,754834440,16250,16250,16250,16250,0
20230724,140600,754834440,16250,16250,16250,16250,0
20230724,140500,754834440,16250,16250,16250,16250,97
20230724,140400,753258190,16270,16270,16270,16270,24
20230724,140300,752867710,16270,16270,16270,16270,10
20230724,140200,752705010,16250,16250,16250,16250,100
20230724,140100,751080010,16240,16240,16240,16240,24
20230724,140000,750690250,16230,16230,16230,16230,10
20230724,135900,750527950,16240,16240,16240,16240,40
20230724,135800,749878350,16240,16240,16240,16240,0
20230724,135700,749878350,16240,16240,16240,16240,0
20230724,135600,749878350,16240,16250,16250,16240,800
20230724,135500,736886300,16250,16250,16250,16250,0
20230724,135400,736886300,16250,16250,16250,16250,0
20230724,135300,736886300,16250,16250,16250,16250,32
20230724,135200,736366300,16240,16240,16240,16240,0
20230724,135100,736366300,16240,16250,16250,16240,500
20230724,135000,728246020,16250,16270,16270,16250,4028
20230724,134900,662740220,16270,16270,16270,16270,0
20230724,134800,662740220,16270,16270,16270,16270,0
20230724,134700,662740220,16270,16270,16270,16270,400
20230724,134600,656232220,16270,16270,16270,16270,50
20230724,134500,655418720,16270,16270,16270,16270,1
20230724,134400,655402450,16360,16360,16360,16360,0
20230724,134300,655402450,16360,16360,16360,16360,0
20230724,134200,655402450,16360,16360,16360,16360,0
20230724,134100,655402450,16360,16360,16360,16360,0
20230724,134000,655402450,16360,16360,16360,16360,15
20230724,133900,655157050,16360,16360,16360,16360,0
20230724,133800,655157050,16360,16260,16360,16260,110
20230724,133700,653367750,16260,16260,16260,16260,0
20230724,133600,653367750,16260,16260,16260,16260,183
20230724,133500,650392170,16250,16260,16260,16250,152
20230724,133400,647920740,16250,16250,16250,16250,25
20230724,133300,647514490,16260,16250,16260,16250,60
20230724,133200,646539080,16260,16280,16280,16260,205
20230724,133100,643201920,16300,16300,16300,16280,47
20230724,133000,642436180,16350,16350,16350,16350,36
20230724,132900,641847580,16370,16370,16370,16370,0
20230724,132800,641847580,16370,16370,16370,16370,0
20230724,132700,641847580,16370,16370,16370,16370,2
20230724,132600,641814840,16370,16370,16370,16370,2
20230724,132500,641782100,16390,16390,16390,16390,1
20230724,132400,641765710,16390,16390,16390,16390,7
20230724,132300,641650980,16390,16390,16390,16390,5
20230724,132200,641569030,16290,16290,16290,16290,1
20230724,132100,641552740,16440,16440,16440,16440,7
20230724,132000,641437660,16440,16370,16440,16370,1100
20230724,131900,623383740,16340,16200,16350,16170,2454
20230724,131800,583367470,16220,16230,16230,16220,44
20230724,131700,582653370,16270,16270,16270,16270,0
20230724,131600,582653370,16270,16270,16270,16270,0
20230724,131500,582653370,16270,16270,16270,16230,98
20230724,131400,581059630,16260,16260,16260,16260,0
20230724,131300,581059630,16260,16260,16260,16260,0
20230724,131200,581059630,16260,16260,16260,16260,0
20230724,131100,581059630,16260,16260,16260,16260,50
20230724,131000,580246630,16260,16260,16260,16260,0
20230724,130900,580246630,16260,16260,16260,16260,0
20230724,130800,580246630,16260,16260,16260,16260,0
20230724,130700,580246630,16260,16260,16260,16260,1
20230724,130600,580230370,16260,16260,16260,16260,0
20230724,130500,580230370,16260,16260,16260,16260,0
20230724,130400,580230370,16260,16260,16260,16260,0
20230724,130300,580230370,16260,16260,16260,16260,0
20230724,130200,580230370,16260,16160,16260,16160,29
20230724,130100,579760400,16140,16140,16140,16140,0
20230724,130000,579760400,16140,16140,16140,16140,0
20230724,125900,579760400,16140,16140,16140,16140,2
20230724,125800,579728120,16150,16150,16150,16150,0
20230724,125700,579728120,16150,16150,16150,16150,1
20230724,125600,579711970,16140,16170,16170,16140,341
20230724,125500,574203150,16180,16240,16240,16180,1078
20230724,125400,556735260,16260,16260,16260,16260,0
20230724,125300,556735260,16260,16260,16260,16260,1
20230724,125200,556719000,16250,16260,16260,16250,261
20230724,125100,552477650,16260,16260,16260,16260,0
20230724,125000,552477650,16260,16260,16260,16260,1
20230724,124900,552461390,16260,16260,16260,16260,0
20230724,124800,552461390,16260,16260,16260,16260,1
20230724,124700,552445130,16270,16270,16270,16270,38
20230724,124600,551826870,16270,16270,16270,16270,1
20230724,124500,551810600,16240,16240,16240,16240,6
20230724,124400,551713160,16230,16230,16230,16230,100
20230724,124300,550090160,16220,16240,16240,16220,774
20230724,124200,537533990,16240,16300,16300,16240,2597
20230724,124100,495278350,16300,16310,16310,16300,57
20230724,124000,494348950,16300,16300,16300,16300,0
20230724,123900,494348950,16300,16320,16320,16300,702
20230724,123800,482901640,16320,16320,16320,16320,74
20230724,123700,481693960,16310,16310,16310,16310,87
20230724,123600,480274990,16310,16310,16310,16310,0
20230724,123500,480274990,16310,16330,16330,16310,13
20230724,123400,480062890,16310,16310,16310,16310,0
20230724,123300,480062890,16310,16310,16310,16310,0
20230724,123200,480062890,16310,16310,16310,16310,5
20230724,123100,479981340,16310,16310,16310,16310,0
20230724,123000,479981340,16310,16310,16310,16310,0
20230724,122900,479981340,16310,16310,16310,16310,0
20230724,122800,479981340,16310,16310,16310,16310,0
20230724,122700,479981340,16310,16310,16310,16310,0
20230724,122600,479981340,16310,16310,16310,16310,0
20230724,122500,479981340,16310,16310,16310,16310,204
20230724,122400,476654100,16310,16310,16310,16310,0
20230724,122300,476654100,16310,16310,16310,16310,0
20230724,122200,476654100,16310,16310,16310,16310,121
20230724,122100,474680590,16310,16310,16310,16310,14
20230724,122000,474452250,16310,16310,16310,16310,0
20230724,121900,474452250,16310,16310,16310,16310,0
20230724,121800,474452250,16310,16310,16310,16310,0
20230724,121700,474452250,16310,16310,16310,16310,0
20230724,121600,474452250,16310,16310,16310,16310,0
20230724,121500,474452250,16310,16310,16310,16310,0
20230724,121400,474452250,16310,16370,16370,16310,254
20230724,121300,470302190,16310,16310,16310,16310,0
20230724,121200,470302190,16310,16310,16310,16310,1000
20230724,121100,453992190,16310,16310,16310,16310,11
20230724,121000,453812780,16310,16310,16310,16310,0
20230724,120900,453812780,16310,16310,16310,16310,0
20230724,120800,453812780,16310,16310,16310,16310,0
20230724,120700,453812780,16310,16310,16310,16310,0
20230724,120600,453812780,16310,16310,16310,16310,12
20230724,120500,453617060,16300,16300,16300,16300,0
20230724,120400,453617060,16300,16310,16310,16300,744
20230724,120300,441488340,16370,16370,16370,16370,0
20230724,120200,441488340,16370,16370,16370,16370,1
20230724,120100,441471970,16390,16390,16390,16390,0
20230724,120000,441471970,16390,16390,16390,16390,0
20230724,115900,441471970,16390,16390,16390,16390,0
20230724,115800,441471970,16390,16390,16390,16390,0
20230724,115700,441471970,16390,16390,16390,16390,0
20230724,115600,441471970,16390,16380,16390,16380,3
20230724,115500,441422820,16310,16310,16310,16310,1
20230724,115400,441406510,16310,16310,16310,16310,0
20230724,115300,441406510,16310,16310,16310,16310,0
20230724,115200,441406510,16310,16320,16320,16310,290
20230724,115100,436676410,16390,16390,16390,16390,0
20230724,115000,436676410,16390,16310,16390,16310,588
20230724,114900,427085070,16320,16320,16320,16320,7
20230724,114800,426970830,16320,16320,16320,16320,100
20230724,114700,425338830,16320,16320,16320,16320,7
20230724,114600,425224590,16310,16310,16310,16310,20
20230724,114500,424898390,16310,16310,16310,16310,0
20230724,114400,424898390,16310,16310,16310,16310,4
20230724,114300,424833150,16310,16310,16310,16310,0
20230724,114200,424833150,16310,16310,16310,16310,8
20230724,114100,424702670,16310,16350,16350,16310,186
20230724,114000,421667070,16370,16370,16370,16370,14
20230724,113900,421437890,16430,16370,16430,16370,9
20230724,113800,421290500,16330,16330,16330,16330,0
20230724,113700,421290500,16330,16330,16330,16330,0
20230724,113600,421290500,16330,16330,16330,16330,0
20230724,113500,421290500,16330,16330,16330,16330,1
20230724,113400,421274170,16320,16320,16320,16320,0
20230724,113300,421274170,16320,16320,16320,16320,0
20230724,113200,421274170,16320,16320,16320,16320,33
20230724,113100,420735610,16310,16310,16310,16310,0
20230724,113000,420735610,16310,16310,16310,16310,0
20230724,112900,420735610,16310,16310,16310,16310,0
20230724,112800,420735610,16310,16310,16310,16310,0
20230724,112700,420735610,16310,16310,16310,16310,0
20230724,112600,420735610,16310,16320,16320,16310,718
20230724,112500,409020350,16330,16350,16350,16330,378
20230724,112400,402845550,16350,16350,16350,16350,0
20230724,112300,402845550,16350,16450,16450,16350,34
20230724,112200,402286650,16460,16460,16460,16460,0
20230724,112100,402286650,16460,16330,16460,16330,139
20230724,112000,400014790,16340,16380,16380,16340,431
20230724,111900,392967100,16380,16390,16390,16380,2
20230724,111800,392934330,16390,16390,16390,16390,1
20230724,111700,392917940,16400,16400,16400,16380,3
20230724,111600,392868760,16390,16400,16400,16390,2
20230724,111500,392835970,16380,16400,16400,16380,4
20230724,111400,392770400,16370,16350,16400,16350,29
20230724,111300,392295980,16350,16360,16360,16350,3
20230724,111200,392246920,16360,16360,16400,16360,4
20230724,111100,392181440,16400,16400,16400,16400,2
20230724,111000,392148640,16360,16400,16400,16360,15
20230724,110900,391903200,16360,16360,16360,16360,31
20230724,110800,391396040,16360,16360,16360,16360,108
20230724,110700,389629160,16360,16360,16360,16360,2
20230724,110600,389596440,16330,16330,16330,16330,0
20230724,110500,389596440,16330,16330,16330,16330,47
20230724,110400,388828930,16330,16340,16340,16330,53
20230724,110300,387963430,16330,16330,16330,16330,0
20230724,110200,387963430,16330,16330,16330,16330,8
20230724,110100,387832790,16330,16340,16340,16330,22
20230724,110000,387473520,16330,16330,16330,16330,5
20230724,105900,387391870,16330,16330,16330,16330,0
20230724,105800,387391870,16330,16330,16330,16330,0
20230724,105700,387391870,16330,16330,16330,16330,0
20230724,105600,387391870,16330,16330,16330,16330,100
20230724,105500,385758870,16340,16340,16340,16340,0
20230724,105400,385758870,16340,16340,16340,16340,0
20230724,105300,385758870,16340,16350,16350,16340,98
20230724,105200,384157390,16360,16360,16360,16360,0
20230724,105100,384157390,16360,16360,16360,16360,0
20230724,105000,384157390,16360,16360,16360,16360,0
20230724,104900,384157390,16360,16370,16370,16360,182
20230724,104800,381178270,16460,16460,16460,16460,0
20230724,104700,381178270,16460,16460,16460,16460,0
20230724,104600,381178270,16460,16460,16460,16460,0
20230724,104500,381178270,16460,16460,16460,16460,0
20230724,104400,381178270,16460,16460,16460,16460,0
20230724,104300,381178270,16460,16460,16460,16460,18
20230724,104200,380881990,16360,16360,16360,16360,0
20230724,104100,380881990,16360,16360,16360,16360,0
20230724,104000,380881990,16360,16360,16360,16360,75
20230724,103900,379654990,16350,16350,16350,16350,0
20230724,103800,379654990,16350,16350,16350,16350,1
20230724,103700,379638640,16360,16360,16360,16360,11
20230724,103600,379458680,16360,16370,16370,16360,15
20230724,103500,379213230,16400,16420,16420,16400,319
20230724,103400,373981570,16430,16430,16430,16430,1
20230724,103300,373965140,16400,16400,16400,16400,105
20230724,103200,372243140,16400,16400,16400,16400,111
20230724,103100,370422740,16400,16400,16400,16400,10
20230724,103000,370258740,16400,16400,16400,16400,1
20230724,102900,370242340,16370,16370,16370,16370,0
20230724,102800,370242340,16370,16370,16370,16370,0
20230724,102700,370242340,16370,16400,16400,16370,13
20230724,102600,370029440,16380,16380,16380,16380,0
20230724,102500,370029440,16380,16380,16380,16380,0
20230724,102400,370029440,16380,16380,16380,16380,10
20230724,102300,369865640,16380,16380,16380,16380,10
20230724,102200,369701840,16400,16400,16400,16400,0
20230724,102100,369701840,16400,16410,16410,16400,132
20230724,102000,367536890,16410,16410,16410,16410,0
20230724,101900,367536890,16410,16410,16410,16410,16
20230724,101800,367274330,16530,16500,16530,16400,121
20230724,101700,365287290,16530,16530,16530,16530,1
20230724,101600,365270760,16560,16570,16570,16560,2
20230724,101500,365237630,16570,16470,16570,16470,300
20230724,101400,360279680,16470,16350,16470,16350,300
20230724,101300,355353110,16350,16350,16350,16350,100
20230724,101200,353718110,16310,16310,16310,16310,0
20230724,101100,353718110,16310,16310,16310,16310,13
20230724,101000,353506080,16310,16310,16310,16310,102
20230724,100900,351842460,16310,16310,16310,16310,23
20230724,100800,351467330,16310,16310,16310,16310,100
20230724,100700,349836330,16310,16330,16330,16310,169
20230724,100600,347078990,16330,16330,16330,16330,0
20230724,100500,347078990,16330,16370,16370,16330,487
20230724,100400,339119160,16370,16370,16370,16370,2
20230724,100300,339086420,16370,16370,16370,16370,0
20230724,100200,339086420,16370,16370,16370,16370,1
20230724,100100,339070050,16350,16350,16350,16350,2
20230724,100000,339037350,16340,16340,16340,16340,0
20230724,095900,339037350,16340,16340,16340,16340,0
20230724,095800,339037350,16340,16340,16340,16340,31
20230724,095700,338530810,16340,16340,16340,16340,72
20230724,095600,337354330,16340,16340,16340,16340,276
20230724,095500,332844490,16340,16340,16340,16340,56
20230724,095400,331929450,16340,16340,16340,16340,0
20230724,095300,331929450,16340,16340,16340,16340,94
20230724,095200,330393490,16340,16340,16340,16340,0
20230724,095100,330393490,16340,16450,16470,16340,125
20230724,095000,328350360,16450,16410,16450,16410,80
20230724,094900,327037520,16330,16330,16330,16330,50
20230724,094800,326221020,16330,16330,16330,16330,57
20230724,094700,325290210,16410,16410,16410,16410,0
20230724,094600,325290210,16410,16410,16410,16410,12
20230724,094500,325093290,16410,16340,16410,16340,534
20230724,094400,316340350,16300,16290,16300,16290,176
20230724,094300,313471590,16280,16280,16280,16280,199
20230724,094200,310231870,16280,16290,16290,16280,7
20230724,094100,310117890,16290,16290,16290,16290,4
20230724,094000,310052730,16300,16290,16300,16250,537
20230724,093900,301317170,16300,16330,16330,16300,1480
20230724,093800,277181760,16320,16320,16320,16320,20
20230724,093700,276855360,16330,16300,16330,16300,489
20230724,093600,268882780,16300,16310,16320,16300,227
20230724,093500,265180550,16310,16360,16360,16310,607
20230724,093400,255257790,16350,16390,16390,16350,1485
20230724,093300,230957500,16390,16530,16540,16390,1623
20230724,093200,204331090,16540,16520,16540,16520,6
20230724,093100,204231910,16530,16440,16530,16440,75
20230724,093000,202992610,16540,16490,16540,16490,30
20230724,092900,202497300,16430,16430,16430,16430,130
20230724,092800,200361400,16430,16430,16440,16430,63
20230724,092700,199326190,16440,16420,16440,16420,350
20230724,092600,193573130,16420,16420,16420,16410,626
20230724,092500,183299460,16410,16420,16430,16410,258
20230724,092400,179065630,16410,16420,16420,16410,352
20230724,092300,173288230,16420,16430,16430,16420,287
20230724,092200,168573140,16440,16440,16440,16430,24
20230724,092100,168178620,16430,16430,16430,16430,30
20230724,092000,167685720,16420,16420,16420,16420,236
20230724,091900,163810600,16420,16430,16430,16420,107
20230724,091800,162053480,16430,16420,16430,16420,42
20230724,091700,161363720,16400,16400,16400,16400,0
20230724,091600,161363720,16400,16400,16400,16400,62
20230724,091500,160346920,16400,16440,16440,16400,653
20230724,091400,149627210,16430,16440,16440,16430,166
20230724,091300,146898200,16430,16430,16430,16430,85
20230724,091200,145501650,16430,16440,16440,16430,192
20230724,091100,142346080,16440,16440,16440,16440,28
20230724,091000,141885760,16440,16440,16440,16440,60
20230724,090900,140899360,16430,16440,16540,16430,209
20230724,090800,137464620,16440,16560,16560,16440,125
20230724,090700,135406460,16470,16460,16480,16460,37
20230724,090600,134797020,16460,16490,16500,16400,1559
20230724,090500,109164760,16500,16580,16580,16490,1633
20230724,090400,82187570,16600,16700,16700,16600,1890
20230724,090300,50742520,16730,16760,16760,16710,570
20230724,090200,41203320,16780,16820,16820,16780,1134
20230724,090100,22154140,16880,16880,16880,16820,738
20230724,090000,9699990,16880,16900,16910,16880,574