KissMeData/134580/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,195600,196890995,4495,4495,4495,4495,566
20230724,195500,196890995,4495,4495,4495,4495,0
20230724,195400,196890995,4495,4495,4495,4495,0
20230724,195300,196890995,4495,4495,4495,4495,0
20230724,195200,196890995,4495,4495,4495,4495,0
20230724,195100,196890995,4495,4495,4495,4495,0
20230724,195000,196890995,4495,4495,4495,4495,0
20230724,194900,196890995,4495,4495,4495,4495,0
20230724,194800,196890995,4495,4495,4495,4495,0
20230724,194700,196890995,4495,4495,4495,4495,0
20230724,194600,196890995,4495,4495,4495,4495,0
20230724,194500,196890995,4495,4495,4495,4495,0
20230724,194400,196890995,4495,4495,4495,4495,0
20230724,194300,196890995,4495,4495,4495,4495,0
20230724,194200,196890995,4495,4495,4495,4495,0
20230724,194100,196890995,4495,4495,4495,4495,0
20230724,194000,196890995,4495,4495,4495,4495,0
20230724,193900,196890995,4495,4495,4495,4495,0
20230724,193800,196890995,4495,4495,4495,4495,0
20230724,193700,196890995,4495,4495,4495,4495,0
20230724,193600,196890995,4495,4495,4495,4495,0
20230724,193500,196890995,4495,4495,4495,4495,0
20230724,193400,196890995,4495,4495,4495,4495,0
20230724,193300,196890995,4495,4495,4495,4495,0
20230724,193200,196890995,4495,4495,4495,4495,0
20230724,193100,196890995,4495,4495,4495,4495,0
20230724,193000,196890995,4495,4495,4495,4495,0
20230724,192900,196890995,4495,4495,4495,4495,0
20230724,192800,196890995,4495,4495,4495,4495,0
20230724,192700,196890995,4495,4495,4495,4495,0
20230724,192600,196890995,4495,4495,4495,4495,566
20230724,192500,196890995,4495,4495,4495,4495,0
20230724,192400,196890995,4495,4495,4495,4495,0
20230724,192300,196890995,4495,4495,4495,4495,0
20230724,192200,196890995,4495,4495,4495,4495,0
20230724,192100,196890995,4495,4495,4495,4495,0
20230724,192000,196890995,4495,4495,4495,4495,0
20230724,191900,196890995,4495,4495,4495,4495,0
20230724,191800,196890995,4495,4495,4495,4495,0
20230724,191700,196890995,4495,4495,4495,4495,0
20230724,191600,196890995,4495,4495,4495,4495,0
20230724,191500,196890995,4495,4495,4495,4495,0
20230724,191400,196890995,4495,4495,4495,4495,0
20230724,191300,196890995,4495,4495,4495,4495,0
20230724,191200,196890995,4495,4495,4495,4495,0
20230724,191100,196890995,4495,4495,4495,4495,0
20230724,191000,196890995,4495,4495,4495,4495,0
20230724,190900,196890995,4495,4495,4495,4495,0
20230724,190800,196890995,4495,4495,4495,4495,0
20230724,190700,196890995,4495,4495,4495,4495,0
20230724,190600,196890995,4495,4495,4495,4495,0
20230724,190500,196890995,4495,4495,4495,4495,0
20230724,190400,196890995,4495,4495,4495,4495,0
20230724,190300,196890995,4495,4495,4495,4495,0
20230724,190200,196890995,4495,4495,4495,4495,0
20230724,190100,196890995,4495,4495,4495,4495,0
20230724,190000,196890995,4495,4495,4495,4495,0
20230724,185900,196890995,4495,4495,4495,4495,0
20230724,185800,196890995,4495,4495,4495,4495,0
20230724,185700,196890995,4495,4495,4495,4495,0
20230724,185600,196890995,4495,4495,4495,4495,566
20230724,185500,196890995,4495,4495,4495,4495,0
20230724,185400,196890995,4495,4495,4495,4495,0
20230724,185300,196890995,4495,4495,4495,4495,0
20230724,185200,196890995,4495,4495,4495,4495,0
20230724,185100,196890995,4495,4495,4495,4495,0
20230724,185000,196890995,4495,4495,4495,4495,0
20230724,184900,196890995,4495,4495,4495,4495,0
20230724,184800,196890995,4495,4495,4495,4495,0
20230724,184700,196890995,4495,4495,4495,4495,0
20230724,184600,196890995,4495,4495,4495,4495,0
20230724,184500,196890995,4495,4495,4495,4495,0
20230724,184400,196890995,4495,4495,4495,4495,0
20230724,184300,196890995,4495,4495,4495,4495,0
20230724,184200,196890995,4495,4495,4495,4495,0
20230724,184100,196890995,4495,4495,4495,4495,0
20230724,184000,196890995,4495,4495,4495,4495,0
20230724,183900,196890995,4495,4495,4495,4495,0
20230724,183800,196890995,4495,4495,4495,4495,0
20230724,183700,196890995,4495,4495,4495,4495,0
20230724,183600,196890995,4495,4495,4495,4495,0
20230724,183500,196890995,4495,4495,4495,4495,0
20230724,183400,196890995,4495,4495,4495,4495,0
20230724,183300,196890995,4495,4495,4495,4495,0
20230724,183200,196890995,4495,4495,4495,4495,0
20230724,183100,196890995,4495,4495,4495,4495,0
20230724,183000,196890995,4495,4495,4495,4495,0
20230724,182900,196890995,4495,4495,4495,4495,0
20230724,182800,196890995,4495,4495,4495,4495,0
20230724,182700,196890995,4495,4495,4495,4495,0
20230724,182600,196890995,4495,4495,4495,4495,566
20230724,182500,196890995,4495,4495,4495,4495,0
20230724,182400,196890995,4495,4495,4495,4495,0
20230724,182300,196890995,4495,4495,4495,4495,0
20230724,182200,196890995,4495,4495,4495,4495,0
20230724,182100,196890995,4495,4495,4495,4495,0
20230724,182000,196890995,4495,4495,4495,4495,0
20230724,181900,196890995,4495,4495,4495,4495,0
20230724,181800,196890995,4495,4495,4495,4495,0
20230724,181700,196890995,4495,4495,4495,4495,0
20230724,181600,196890995,4495,4495,4495,4495,0
20230724,181500,196890995,4495,4495,4495,4495,0
20230724,181400,196890995,4495,4495,4495,4495,0
20230724,181300,196890995,4495,4495,4495,4495,0
20230724,181200,196890995,4495,4495,4495,4495,0
20230724,181100,196890995,4495,4495,4495,4495,0
20230724,181000,196890995,4495,4495,4495,4495,0
20230724,180900,196890995,4495,4495,4495,4495,0
20230724,180800,196890995,4495,4495,4495,4495,0
20230724,180700,196890995,4495,4495,4495,4495,0
20230724,180600,196890995,4495,4495,4495,4495,0
20230724,180500,196890995,4495,4495,4495,4495,0
20230724,180400,196890995,4495,4495,4495,4495,0
20230724,180300,196890995,4495,4495,4495,4495,0
20230724,180200,196890995,4495,4495,4495,4495,0
20230724,180100,196890995,4495,4495,4495,4495,0
20230724,180000,196890995,4495,4495,4495,4495,0
20230724,175900,196890995,4495,4495,4495,4495,0
20230724,175800,196890995,4495,4495,4495,4495,0
20230724,175700,196890995,4495,4495,4495,4495,0
20230724,175600,196890995,4495,4495,4495,4495,566
20230724,175500,196890995,4495,4495,4495,4495,0
20230724,175400,196890995,4495,4495,4495,4495,0
20230724,175300,196890995,4495,4495,4495,4495,0
20230724,175200,196890995,4495,4495,4495,4495,0
20230724,175100,196890995,4495,4495,4495,4495,0
20230724,175000,196890995,4495,4495,4495,4495,0
20230724,174900,196890995,4495,4495,4495,4495,0
20230724,174800,196890995,4495,4495,4495,4495,0
20230724,174700,196890995,4495,4495,4495,4495,0
20230724,174600,196890995,4495,4495,4495,4495,0
20230724,174500,196890995,4495,4495,4495,4495,0
20230724,174400,196890995,4495,4495,4495,4495,0
20230724,174300,196890995,4495,4495,4495,4495,0
20230724,174200,196890995,4495,4495,4495,4495,0
20230724,174100,196890995,4495,4495,4495,4495,0
20230724,174000,196890995,4495,4495,4495,4495,0
20230724,173900,196890995,4495,4495,4495,4495,0
20230724,173800,196890995,4495,4495,4495,4495,0
20230724,173700,196890995,4495,4495,4495,4495,0
20230724,173600,196890995,4495,4495,4495,4495,0
20230724,173500,196890995,4495,4495,4495,4495,0
20230724,173400,196890995,4495,4495,4495,4495,0
20230724,173300,196890995,4495,4495,4495,4495,0
20230724,173200,196890995,4495,4495,4495,4495,0
20230724,173100,196890995,4495,4495,4495,4495,0
20230724,173000,196890995,4495,4495,4495,4495,0
20230724,172900,196890995,4495,4495,4495,4495,0
20230724,172800,196890995,4495,4495,4495,4495,0
20230724,172700,196890995,4495,4495,4495,4495,0
20230724,172600,196890995,4495,4495,4495,4495,566
20230724,172500,196890995,4495,4495,4495,4495,0
20230724,172400,196890995,4495,4495,4495,4495,0
20230724,172300,196890995,4495,4495,4495,4495,0
20230724,172200,196890995,4495,4495,4495,4495,0
20230724,172100,196890995,4495,4495,4495,4495,0
20230724,172000,196890995,4495,4495,4495,4495,0
20230724,171900,196890995,4495,4495,4495,4495,0
20230724,171800,196890995,4495,4495,4495,4495,0
20230724,171700,196890995,4495,4495,4495,4495,0
20230724,171600,196890995,4495,4495,4495,4495,0
20230724,171500,196890995,4495,4495,4495,4495,0
20230724,171400,196890995,4495,4495,4495,4495,0
20230724,171300,196890995,4495,4495,4495,4495,0
20230724,171200,196890995,4495,4495,4495,4495,0
20230724,171100,196890995,4495,4495,4495,4495,0
20230724,171000,196890995,4495,4495,4495,4495,0
20230724,170900,196890995,4495,4495,4495,4495,0
20230724,170800,196890995,4495,4495,4495,4495,0
20230724,170700,196890995,4495,4495,4495,4495,0
20230724,170600,196890995,4495,4495,4495,4495,0
20230724,170500,196890995,4495,4495,4495,4495,0
20230724,170400,196890995,4495,4495,4495,4495,0
20230724,170300,196890995,4495,4495,4495,4495,0
20230724,170200,196890995,4495,4495,4495,4495,0
20230724,170100,196890995,4495,4495,4495,4495,0
20230724,170000,196890995,4495,4495,4495,4495,0
20230724,165900,196890995,4495,4495,4495,4495,0
20230724,165800,196890995,4495,4495,4495,4495,0
20230724,165700,196890995,4495,4495,4495,4495,0
20230724,165600,196890995,4495,4495,4495,4495,566
20230724,165500,196890995,4495,4495,4495,4495,0
20230724,165400,196890995,4495,4495,4495,4495,0
20230724,165300,196890995,4495,4495,4495,4495,0
20230724,165200,196890995,4495,4495,4495,4495,0
20230724,165100,196890995,4495,4495,4495,4495,0
20230724,165000,196890995,4495,4495,4495,4495,0
20230724,164900,196890995,4495,4495,4495,4495,0
20230724,164800,196890995,4495,4495,4495,4495,0
20230724,164700,196890995,4495,4495,4495,4495,0
20230724,164600,196890995,4495,4495,4495,4495,0
20230724,164500,196890995,4495,4495,4495,4495,0
20230724,164400,196890995,4495,4495,4495,4495,0
20230724,164300,196890995,4495,4495,4495,4495,0
20230724,164200,196890995,4495,4495,4495,4495,0
20230724,164100,196890995,4495,4495,4495,4495,0
20230724,164000,196890995,4495,4495,4495,4495,0
20230724,163900,196890995,4495,4495,4495,4495,0
20230724,163800,196890995,4495,4495,4495,4495,0
20230724,163700,196890995,4495,4495,4495,4495,0
20230724,163600,196890995,4495,4495,4495,4495,0
20230724,163500,196890995,4495,4495,4495,4495,0
20230724,163400,196890995,4495,4495,4495,4495,0
20230724,163300,196890995,4495,4495,4495,4495,0
20230724,163200,196890995,4495,4495,4495,4495,0
20230724,163100,196890995,4495,4495,4495,4495,0
20230724,163000,196890995,4495,4495,4495,4495,0
20230724,162900,196890995,4495,4495,4495,4495,0
20230724,162800,196890995,4495,4495,4495,4495,0
20230724,162700,196890995,4495,4495,4495,4495,0
20230724,162600,196890995,4495,4495,4495,4495,566
20230724,162500,196890995,4495,4495,4495,4495,0
20230724,162400,196890995,4495,4495,4495,4495,0
20230724,162300,196890995,4495,4495,4495,4495,0
20230724,162200,196890995,4495,4495,4495,4495,0
20230724,162100,196890995,4495,4495,4495,4495,0
20230724,162000,196890995,4495,4495,4495,4495,0
20230724,161900,196890995,4495,4495,4495,4495,0
20230724,161800,196890995,4495,4495,4495,4495,0
20230724,161700,196890995,4495,4495,4495,4495,0
20230724,161600,196890995,4495,4495,4495,4495,0
20230724,161500,196890995,4495,4495,4495,4495,0
20230724,161400,196890995,4495,4495,4495,4495,0
20230724,161300,196890995,4495,4495,4495,4495,0
20230724,161200,196890995,4495,4495,4495,4495,0
20230724,161100,196890995,4495,4495,4495,4495,0
20230724,161000,196890995,4495,4495,4495,4495,0
20230724,160900,196890995,4495,4495,4495,4495,0
20230724,160800,196890995,4495,4495,4495,4495,0
20230724,160700,196890995,4495,4495,4495,4495,0
20230724,160600,196890995,4495,4495,4495,4495,0
20230724,160500,196890995,4495,4495,4495,4495,0
20230724,160400,196890995,4495,4495,4495,4495,0
20230724,160300,196890995,4495,4495,4495,4495,0
20230724,160200,196890995,4495,4495,4495,4495,0
20230724,160100,196890995,4495,4495,4495,4495,0
20230724,160000,196890995,4495,4495,4495,4495,0
20230724,155900,196890995,4495,4495,4495,4495,0
20230724,155800,196890995,4495,4495,4495,4495,0
20230724,155700,196890995,4495,4495,4495,4495,0
20230724,155600,196890995,4495,4495,4495,4495,566
20230724,155500,196890995,4495,4495,4495,4495,0
20230724,155400,196890995,4495,4495,4495,4495,0
20230724,155300,196890995,4495,4495,4495,4495,0
20230724,155200,196890995,4495,4495,4495,4495,0
20230724,155100,196890995,4495,4495,4495,4495,0
20230724,155000,196890995,4495,4495,4495,4495,0
20230724,154900,196890995,4495,4495,4495,4495,0
20230724,154800,196890995,4495,4495,4495,4495,0
20230724,154700,196890995,4495,4495,4495,4495,0
20230724,154600,196890995,4495,4495,4495,4495,0
20230724,154500,196890995,4495,4495,4495,4495,0
20230724,154400,196890995,4495,4495,4495,4495,0
20230724,154300,196890995,4495,4495,4495,4495,0
20230724,154200,196890995,4495,4495,4495,4495,0
20230724,154100,196890995,4495,4495,4495,4495,0
20230724,154000,196890995,4495,4495,4495,4495,0
20230724,153900,196890995,4495,4495,4495,4495,0
20230724,153800,196890995,4495,4495,4495,4495,0
20230724,153700,196890995,4495,4495,4495,4495,0
20230724,153600,196890995,4495,4495,4495,4495,0
20230724,153500,196890995,4495,4495,4495,4495,0
20230724,153400,196890995,4495,4495,4495,4495,0
20230724,153300,196890995,4495,4495,4495,4495,0
20230724,153200,196890995,4495,4495,4495,4495,0
20230724,153100,196890995,4495,4495,4495,4495,0
20230724,153000,196890995,4495,4495,4495,4495,566
20230724,152900,194346825,4505,4505,4505,4505,0
20230724,152800,194346825,4505,4505,4505,4505,0
20230724,152700,194346825,4505,4505,4505,4505,0
20230724,152600,194346825,4505,4505,4505,4505,0
20230724,152500,194346825,4505,4505,4505,4505,0
20230724,152400,194346825,4505,4505,4505,4505,0
20230724,152300,194346825,4505,4505,4505,4505,0
20230724,152200,194346825,4505,4505,4505,4505,0
20230724,152100,194346825,4505,4505,4505,4505,0
20230724,152000,194346825,4505,4505,4505,4505,0
20230724,151900,194346825,4505,4520,4520,4505,1081
20230724,151800,189475300,4510,4510,4510,4510,0
20230724,151700,189475300,4510,4510,4510,4510,0
20230724,151600,189475300,4510,4510,4510,4510,0
20230724,151500,189475300,4510,4510,4510,4510,0
20230724,151400,189475300,4510,4550,4550,4505,3094
20230724,151300,175512735,4550,4550,4550,4550,0
20230724,151200,175512735,4550,4550,4550,4550,0
20230724,151100,175512735,4550,4550,4550,4550,20
20230724,151000,175421735,4600,4600,4600,4600,0
20230724,150900,175421735,4600,4600,4600,4600,31
20230724,150800,175279135,4595,4595,4595,4595,2
20230724,150700,175269945,4595,4595,4595,4595,0
20230724,150600,175269945,4595,4555,4595,4555,500
20230724,150500,172973645,4555,4555,4555,4555,0
20230724,150400,172973645,4555,4555,4555,4555,0
20230724,150300,172973645,4555,4555,4555,4555,4
20230724,150200,172955425,4555,4555,4555,4555,0
20230724,150100,172955425,4555,4555,4555,4555,0
20230724,150000,172955425,4555,4540,4555,4540,75
20230724,145900,172614910,4540,4540,4540,4540,0
20230724,145800,172614910,4540,4540,4540,4540,0
20230724,145700,172614910,4540,4540,4540,4540,0
20230724,145600,172614910,4540,4540,4540,4540,0
20230724,145500,172614910,4540,4540,4540,4540,0
20230724,145400,172614910,4540,4540,4540,4540,10
20230724,145300,172569510,4540,4540,4540,4540,1
20230724,145200,172564970,4505,4505,4505,4505,0
20230724,145100,172564970,4505,4505,4505,4505,0
20230724,145000,172564970,4505,4505,4505,4505,0
20230724,144900,172564970,4505,4505,4505,4505,0
20230724,144800,172564970,4505,4505,4505,4505,0
20230724,144700,172564970,4505,4505,4505,4505,0
20230724,144600,172564970,4505,4505,4505,4505,0
20230724,144500,172564970,4505,4505,4505,4505,20
20230724,144400,172474870,4505,4505,4505,4505,0
20230724,144300,172474870,4505,4505,4505,4505,0
20230724,144200,172474870,4505,4505,4505,4505,0
20230724,144100,172474870,4505,4505,4505,4505,0
20230724,144000,172474870,4505,4505,4505,4505,2
20230724,143900,172465860,4540,4540,4540,4540,0
20230724,143800,172465860,4540,4540,4540,4540,0
20230724,143700,172465860,4540,4540,4540,4540,0
20230724,143600,172465860,4540,4540,4540,4540,0
20230724,143500,172465860,4540,4540,4540,4540,0
20230724,143400,172465860,4540,4540,4540,4540,1
20230724,143300,172461320,4520,4520,4520,4520,0
20230724,143200,172461320,4520,4520,4520,4520,0
20230724,143100,172461320,4520,4520,4520,4520,319
20230724,143000,171019440,4520,4520,4520,4520,0
20230724,142900,171019440,4520,4520,4520,4520,0
20230724,142800,171019440,4520,4520,4520,4520,0
20230724,142700,171019440,4520,4520,4520,4520,0
20230724,142600,171019440,4520,4520,4520,4520,0
20230724,142500,171019440,4520,4520,4520,4520,0
20230724,142400,171019440,4520,4520,4520,4520,0
20230724,142300,171019440,4520,4520,4520,4520,1
20230724,142200,171014920,4505,4505,4505,4505,589
20230724,142100,168361475,4505,4505,4505,4505,0
20230724,142000,168361475,4505,4505,4505,4505,0
20230724,141900,168361475,4505,4505,4505,4505,1
20230724,141800,168356970,4480,4480,4480,4480,0
20230724,141700,168356970,4480,4480,4480,4480,0
20230724,141600,168356970,4480,4480,4480,4480,0
20230724,141500,168356970,4480,4500,4500,4480,500
20230724,141400,166116250,4505,4505,4505,4505,0
20230724,141300,166116250,4505,4505,4505,4505,2
20230724,141200,166107240,4505,4505,4505,4505,1
20230724,141100,166102735,4500,4500,4500,4500,0
20230724,141000,166102735,4500,4485,4500,4485,2964
20230724,140900,152779195,4480,4480,4480,4480,0
20230724,140800,152779195,4480,4480,4480,4480,0
20230724,140700,152779195,4480,4480,4480,4470,569
20230724,140600,150234655,4480,4480,4480,4480,0
20230724,140500,150234655,4480,4480,4480,4480,7
20230724,140400,150203295,4480,4480,4480,4480,0
20230724,140300,150203295,4480,4480,4480,4480,0
20230724,140200,150203295,4480,4480,4480,4480,7
20230724,140100,150171935,4480,4480,4480,4480,0
20230724,140000,150171935,4480,4480,4480,4480,0
20230724,135900,150171935,4480,4480,4480,4480,7
20230724,135800,150140575,4480,4480,4480,4480,7
20230724,135700,150109215,4485,4485,4485,4485,0
20230724,135600,150109215,4485,4485,4485,4485,300
20230724,135500,148763715,4495,4490,4495,4490,862
20230724,135400,144893110,4490,4490,4490,4490,25
20230724,135300,144780860,4490,4490,4490,4490,1
20230724,135200,144776370,4480,4475,4480,4475,544
20230724,135100,142339755,4475,4475,4475,4475,0
20230724,135000,142339755,4475,4475,4475,4475,0
20230724,134900,142339755,4475,4475,4475,4475,20
20230724,134800,142250255,4470,4470,4470,4470,0
20230724,134700,142250255,4470,4470,4470,4470,0
20230724,134600,142250255,4470,4470,4470,4470,0
20230724,134500,142250255,4470,4470,4470,4470,0
20230724,134400,142250255,4470,4470,4470,4470,0
20230724,134300,142250255,4470,4470,4470,4470,0
20230724,134200,142250255,4470,4470,4470,4470,0
20230724,134100,142250255,4470,4470,4470,4470,0
20230724,134000,142250255,4470,4470,4470,4470,0
20230724,133900,142250255,4470,4470,4470,4470,0
20230724,133800,142250255,4470,4470,4470,4470,0
20230724,133700,142250255,4470,4470,4470,4470,0
20230724,133600,142250255,4470,4470,4470,4470,0
20230724,133500,142250255,4470,4470,4470,4470,0
20230724,133400,142250255,4470,4470,4470,4470,0
20230724,133300,142250255,4470,4470,4470,4470,50
20230724,133200,142026755,4470,4470,4470,4470,20
20230724,133100,141937355,4500,4500,4500,4500,0
20230724,133000,141937355,4500,4500,4500,4500,2
20230724,132900,141928355,4505,4505,4505,4505,0
20230724,132800,141928355,4505,4505,4505,4505,0
20230724,132700,141928355,4505,4505,4505,4465,954
20230724,132600,137652680,4500,4500,4500,4500,0
20230724,132500,137652680,4500,4500,4500,4500,20
20230724,132400,137562680,4505,4505,4505,4505,0
20230724,132300,137562680,4505,4505,4505,4505,0
20230724,132200,137562680,4505,4505,4505,4505,1
20230724,132100,137558175,4500,4500,4500,4500,27
20230724,132000,137436675,4505,4505,4505,4505,0
20230724,131900,137436675,4505,4505,4505,4505,0
20230724,131800,137436675,4505,4505,4505,4505,0
20230724,131700,137436675,4505,4500,4505,4500,20
20230724,131600,137346580,4505,4505,4505,4505,0
20230724,131500,137346580,4505,4505,4505,4505,30
20230724,131400,137211430,4505,4505,4505,4505,0
20230724,131300,137211430,4505,4505,4505,4505,0
20230724,131200,137211430,4505,4505,4505,4505,0
20230724,131100,137211430,4505,4505,4505,4505,0
20230724,131000,137211430,4505,4505,4505,4505,0
20230724,130900,137211430,4505,4505,4505,4505,0
20230724,130800,137211430,4505,4505,4505,4505,1
20230724,130700,137206925,4465,4465,4465,4465,0
20230724,130600,137206925,4465,4480,4480,4465,1000
20230724,130500,132735170,4480,4490,4490,4480,921
20230724,130400,128604175,4520,4520,4520,4520,0
20230724,130300,128604175,4520,4520,4520,4520,0
20230724,130200,128604175,4520,4520,4520,4520,0
20230724,130100,128604175,4520,4520,4520,4520,0
20230724,130000,128604175,4520,4520,4520,4520,0
20230724,125900,128604175,4520,4520,4520,4520,0
20230724,125800,128604175,4520,4520,4520,4520,0
20230724,125700,128604175,4520,4520,4520,4520,0
20230724,125600,128604175,4520,4520,4520,4520,0
20230724,125500,128604175,4520,4520,4520,4520,0
20230724,125400,128604175,4520,4520,4520,4520,0
20230724,125300,128604175,4520,4520,4520,4520,0
20230724,125200,128604175,4520,4520,4520,4520,0
20230724,125100,128604175,4520,4520,4520,4520,0
20230724,125000,128604175,4520,4520,4520,4520,0
20230724,124900,128604175,4520,4520,4520,4520,0
20230724,124800,128604175,4520,4520,4520,4520,0
20230724,124700,128604175,4520,4520,4520,4520,0
20230724,124600,128604175,4520,4520,4520,4520,0
20230724,124500,128604175,4520,4520,4520,4520,1
20230724,124400,128599655,4540,4540,4540,4540,0
20230724,124300,128599655,4540,4540,4540,4540,0
20230724,124200,128599655,4540,4540,4540,4540,0
20230724,124100,128599655,4540,4540,4540,4540,0
20230724,124000,128599655,4540,4540,4540,4540,0
20230724,123900,128599655,4540,4540,4540,4540,0
20230724,123800,128599655,4540,4540,4540,4540,0
20230724,123700,128599655,4540,4540,4540,4540,0
20230724,123600,128599655,4540,4540,4540,4540,0
20230724,123500,128599655,4540,4540,4540,4540,0
20230724,123400,128599655,4540,4540,4540,4540,0
20230724,123300,128599655,4540,4540,4540,4540,0
20230724,123200,128599655,4540,4540,4540,4540,0
20230724,123100,128599655,4540,4530,4540,4530,21
20230724,123000,128504465,4530,4530,4530,4530,1
20230724,122900,128499935,4520,4520,4520,4520,0
20230724,122800,128499935,4520,4490,4520,4480,1300
20230724,122700,122633210,4520,4520,4520,4520,1
20230724,122600,122628690,4490,4490,4490,4490,0
20230724,122500,122628690,4490,4490,4490,4490,0
20230724,122400,122628690,4490,4490,4490,4490,0
20230724,122300,122628690,4490,4490,4490,4490,247
20230724,122200,121519660,4540,4540,4540,4540,0
20230724,122100,121519660,4540,4540,4540,4540,0
20230724,122000,121519660,4540,4485,4540,4485,2
20230724,121900,121510635,4540,4540,4540,4540,1
20230724,121800,121506095,4540,4540,4540,4540,0
20230724,121700,121506095,4540,4540,4540,4540,20
20230724,121600,121415295,4545,4555,4555,4545,204
20230724,121500,120486175,4550,4550,4550,4550,0
20230724,121400,120486175,4550,4550,4550,4550,439
20230724,121300,118488725,4550,4550,4550,4550,0
20230724,121200,118488725,4550,4550,4550,4550,0
20230724,121100,118488725,4550,4550,4550,4550,0
20230724,121000,118488725,4550,4545,4555,4545,952
20230724,120900,114154445,4545,4500,4545,4500,307
20230724,120800,112770335,4500,4500,4500,4500,200
20230724,120700,111870335,4510,4515,4515,4460,1958
20230724,120600,103049350,4515,4510,4515,4510,505
20230724,120500,100771310,4520,4505,4520,4500,843
20230724,120400,96977605,4505,4515,4515,4505,1448
20230724,120300,90447380,4520,4535,4535,4520,525
20230724,120200,88072865,4515,4515,4515,4515,0
20230724,120100,88072865,4515,4515,4515,4515,0
20230724,120000,88072865,4515,4515,4515,4515,0
20230724,115900,88072865,4515,4555,4555,4515,884
20230724,115800,84076655,4515,4565,4565,4515,5598
20230724,115700,58698640,4575,4575,4575,4575,0
20230724,115600,58698640,4575,4575,4575,4575,0
20230724,115500,58698640,4575,4575,4575,4575,22
20230724,115400,58597990,4575,4575,4575,4575,28
20230724,115300,58469890,4575,4575,4575,4575,22
20230724,115200,58369240,4600,4600,4600,4600,0
20230724,115100,58369240,4600,4600,4600,4600,0
20230724,115000,58369240,4600,4600,4600,4600,0
20230724,114900,58369240,4600,4600,4600,4600,0
20230724,114800,58369240,4600,4595,4600,4595,200
20230724,114700,57449740,4595,4595,4595,4595,0
20230724,114600,57449740,4595,4595,4595,4595,0
20230724,114500,57449740,4595,4595,4595,4595,0
20230724,114400,57449740,4595,4595,4595,4595,0
20230724,114300,57449740,4595,4595,4595,4595,0
20230724,114200,57449740,4595,4595,4595,4595,100
20230724,114100,56990240,4635,4635,4635,4635,0
20230724,114000,56990240,4635,4635,4635,4635,0
20230724,113900,56990240,4635,4635,4635,4635,0
20230724,113800,56990240,4635,4620,4635,4620,102
20230724,113700,56518970,4630,4610,4630,4610,63
20230724,113600,56228460,4635,4635,4635,4635,0
20230724,113500,56228460,4635,4605,4635,4605,12
20230724,113400,56173170,4610,4610,4610,4610,0
20230724,113300,56173170,4610,4610,4610,4610,3
20230724,113200,56159340,4640,4615,4640,4615,400
20230724,113100,54305065,4635,4635,4635,4635,0
20230724,113000,54305065,4635,4605,4635,4605,62
20230724,112900,54018895,4605,4605,4605,4605,2
20230724,112800,54009685,4590,4590,4590,4590,0
20230724,112700,54009685,4590,4590,4590,4590,50
20230724,112600,53780185,4600,4600,4600,4600,0
20230724,112500,53780185,4600,4605,4605,4600,56
20230724,112400,53522555,4605,4605,4605,4605,0
20230724,112300,53522555,4605,4605,4605,4605,0
20230724,112200,53522555,4605,4605,4605,4605,0
20230724,112100,53522555,4605,4605,4605,4605,0
20230724,112000,53522555,4605,4605,4605,4605,0
20230724,111900,53522555,4605,4605,4605,4605,0
20230724,111800,53522555,4605,4605,4605,4605,0
20230724,111700,53522555,4605,4605,4605,4605,0
20230724,111600,53522555,4605,4605,4605,4605,0
20230724,111500,53522555,4605,4605,4605,4605,0
20230724,111400,53522555,4605,4605,4605,4605,0
20230724,111300,53522555,4605,4605,4605,4605,0
20230724,111200,53522555,4605,4605,4605,4605,0
20230724,111100,53522555,4605,4605,4605,4605,0
20230724,111000,53522555,4605,4605,4605,4605,200
20230724,110900,52601555,4615,4615,4615,4615,0
20230724,110800,52601555,4615,4615,4615,4615,0
20230724,110700,52601555,4615,4615,4615,4615,0
20230724,110600,52601555,4615,4615,4615,4615,0
20230724,110500,52601555,4615,4615,4615,4615,0
20230724,110400,52601555,4615,4615,4615,4615,0
20230724,110300,52601555,4615,4615,4615,4615,300
20230724,110200,51217055,4615,4615,4615,4615,0
20230724,110100,51217055,4615,4595,4615,4595,3
20230724,110000,51203240,4605,4605,4605,4605,0
20230724,105900,51203240,4605,4605,4605,4605,0
20230724,105800,51203240,4605,4600,4605,4600,10
20230724,105700,51157205,4600,4590,4600,4590,25
20230724,105600,51042265,4605,4605,4605,4605,0
20230724,105500,51042265,4605,4605,4605,4605,0
20230724,105400,51042265,4605,4605,4605,4605,0
20230724,105300,51042265,4605,4605,4605,4605,0
20230724,105200,51042265,4605,4605,4605,4605,0
20230724,105100,51042265,4605,4605,4605,4605,4
20230724,105000,51023845,4615,4615,4615,4615,0
20230724,104900,51023845,4615,4615,4615,4615,2
20230724,104800,51014615,4600,4595,4600,4595,300
20230724,104700,49634890,4595,4595,4595,4595,0
20230724,104600,49634890,4595,4595,4595,4595,0
20230724,104500,49634890,4595,4595,4595,4595,0
20230724,104400,49634890,4595,4595,4595,4595,0
20230724,104300,49634890,4595,4595,4595,4595,0
20230724,104200,49634890,4595,4575,4595,4575,5
20230724,104100,49611945,4560,4560,4560,4560,61
20230724,104000,49333785,4595,4595,4595,4595,6
20230724,103900,49306215,4595,4560,4595,4560,26
20230724,103800,49187620,4595,4595,4595,4595,0
20230724,103700,49187620,4595,4595,4595,4595,5
20230724,103600,49164645,4595,4595,4595,4595,5
20230724,103500,49141670,4560,4560,4560,4560,0
20230724,103400,49141670,4560,4560,4560,4560,0
20230724,103300,49141670,4560,4560,4560,4560,0
20230724,103200,49141670,4560,4595,4595,4560,295
20230724,103100,47796435,4560,4560,4560,4560,0
20230724,103000,47796435,4560,4560,4560,4560,0
20230724,102900,47796435,4560,4560,4560,4560,200
20230724,102800,46884435,4560,4560,4560,4560,1000
20230724,102700,42324435,4560,4560,4560,4560,0
20230724,102600,42324435,4560,4560,4560,4560,0
20230724,102500,42324435,4560,4560,4560,4560,196
20230724,102400,41430675,4565,4565,4565,4565,351
20230724,102300,39828360,4600,4600,4600,4600,0
20230724,102200,39828360,4600,4600,4600,4600,0
20230724,102100,39828360,4600,4565,4600,4565,1048
20230724,102000,35014890,4560,4560,4560,4560,14
20230724,101900,34951050,4560,4570,4575,4560,1306
20230724,101800,28983190,4570,4570,4570,4570,631
20230724,101700,26099520,4570,4570,4570,4570,0
20230724,101600,26099520,4570,4575,4575,4570,300
20230724,101500,24727575,4605,4605,4605,4605,0
20230724,101400,24727575,4605,4605,4605,4605,0
20230724,101300,24727575,4605,4605,4605,4605,0
20230724,101200,24727575,4605,4605,4605,4605,0
20230724,101100,24727575,4605,4605,4605,4605,0
20230724,101000,24727575,4605,4605,4605,4605,0
20230724,100900,24727575,4605,4605,4605,4605,0
20230724,100800,24727575,4605,4605,4605,4605,1
20230724,100700,24722970,4595,4595,4595,4595,0
20230724,100600,24722970,4595,4595,4595,4595,0
20230724,100500,24722970,4595,4595,4595,4595,0
20230724,100400,24722970,4595,4595,4595,4595,0
20230724,100300,24722970,4595,4575,4595,4575,483
20230724,100200,22511695,4575,4575,4575,4575,0
20230724,100100,22511695,4575,4575,4575,4575,2
20230724,100000,22502545,4570,4570,4570,4570,0
20230724,095900,22502545,4570,4570,4570,4570,4
20230724,095800,22484265,4565,4565,4565,4565,5
20230724,095700,22461440,4565,4565,4565,4565,5
20230724,095600,22438615,4570,4570,4570,4570,10
20230724,095500,22392915,4570,4575,4575,4570,640
20230724,095400,19464930,4590,4590,4590,4590,0
20230724,095300,19464930,4590,4590,4590,4590,0
20230724,095200,19464930,4590,4590,4590,4590,136
20230724,095100,18840690,4590,4595,4595,4590,816
20230724,095000,15092530,4595,4595,4595,4595,30
20230724,094900,14954680,4580,4580,4580,4580,30
20230724,094800,14817280,4585,4585,4585,4585,0
20230724,094700,14817280,4585,4595,4595,4585,1096
20230724,094600,9785780,4595,4610,4610,4595,510
20230724,094500,7441125,4645,4645,4645,4645,10
20230724,094400,7394675,4645,4600,4645,4600,200
20230724,094300,6469590,4610,4610,4610,4610,0
20230724,094200,6469590,4610,4610,4610,4610,181
20230724,094100,5635180,4610,4610,4610,4610,1
20230724,094000,5630570,4610,4610,4610,4610,1
20230724,093900,5625960,4610,4610,4610,4610,8
20230724,093800,5589080,4580,4580,4580,4580,356
20230724,093700,3958600,4580,4580,4580,4580,7
20230724,093600,3926540,4650,4650,4650,4650,0
20230724,093500,3926540,4650,4650,4650,4650,0
20230724,093400,3926540,4650,4650,4650,4650,0
20230724,093300,3926540,4650,4565,4650,4565,101
20230724,093200,3465390,4655,4655,4655,4655,0
20230724,093100,3465390,4655,4655,4655,4655,30
20230724,093000,3325740,4655,4655,4655,4655,0
20230724,092900,3325740,4655,4655,4655,4655,0
20230724,092800,3325740,4655,4655,4655,4655,0
20230724,092700,3325740,4655,4655,4655,4655,0
20230724,092600,3325740,4655,4655,4655,4655,0
20230724,092500,3325740,4655,4655,4655,4655,0
20230724,092400,3325740,4655,4655,4655,4655,0
20230724,092300,3325740,4655,4655,4655,4655,0
20230724,092200,3325740,4655,4655,4655,4655,0
20230724,092100,3325740,4655,4655,4655,4655,0
20230724,092000,3325740,4655,4655,4655,4655,0
20230724,091900,3325740,4655,4655,4655,4655,1
20230724,091800,3321085,4585,4585,4585,4585,16
20230724,091700,3247725,4670,4670,4670,4670,0
20230724,091600,3247725,4670,4670,4670,4670,0
20230724,091500,3247725,4670,4670,4670,4670,0
20230724,091400,3247725,4670,4670,4670,4670,0
20230724,091300,3247725,4670,4670,4670,4670,0
20230724,091200,3247725,4670,4670,4670,4670,0
20230724,091100,3247725,4670,4670,4670,4670,0
20230724,091000,3247725,4670,4670,4670,4670,0
20230724,090900,3247725,4670,4670,4670,4670,0
20230724,090800,3247725,4670,4670,4670,4670,1
20230724,090700,3243055,4650,4650,4650,4650,500
20230724,090600,918055,4685,4685,4685,4685,0
20230724,090500,918055,4685,4765,4765,4685,23
20230724,090400,810215,4690,4815,4815,4690,139
20230724,090300,155040,4845,4845,4845,4845,0
20230724,090200,155040,4845,4845,4845,4845,0
20230724,090100,155040,4845,4845,4845,4845,0
20230724,090000,155040,4845,4845,4845,4845,32