KissMeData/196300/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200700,768895880,15980,15980,15980,15980,2511
20230724,200600,768895880,15980,15980,15980,15980,0
20230724,200500,768895880,15980,15980,15980,15980,0
20230724,200400,768895880,15980,15980,15980,15980,0
20230724,200300,768895880,15980,15980,15980,15980,0
20230724,200200,768895880,15980,15980,15980,15980,0
20230724,200100,768895880,15980,15980,15980,15980,0
20230724,200000,768895880,15980,15980,15980,15980,0
20230724,195900,768895880,15980,15980,15980,15980,0
20230724,195800,768895880,15980,15980,15980,15980,0
20230724,195700,768895880,15980,15980,15980,15980,0
20230724,195600,768895880,15980,15980,15980,15980,0
20230724,195500,768895880,15980,15980,15980,15980,0
20230724,195400,768895880,15980,15980,15980,15980,0
20230724,195300,768895880,15980,15980,15980,15980,0
20230724,195200,768895880,15980,15980,15980,15980,0
20230724,195100,768895880,15980,15980,15980,15980,0
20230724,195000,768895880,15980,15980,15980,15980,0
20230724,194900,768895880,15980,15980,15980,15980,0
20230724,194800,768895880,15980,15980,15980,15980,0
20230724,194700,768895880,15980,15980,15980,15980,0
20230724,194600,768895880,15980,15980,15980,15980,0
20230724,194500,768895880,15980,15980,15980,15980,0
20230724,194400,768895880,15980,15980,15980,15980,0
20230724,194300,768895880,15980,15980,15980,15980,0
20230724,194200,768895880,15980,15980,15980,15980,0
20230724,194100,768895880,15980,15980,15980,15980,0
20230724,194000,768895880,15980,15980,15980,15980,0
20230724,193900,768895880,15980,15980,15980,15980,0
20230724,193800,768895880,15980,15980,15980,15980,0
20230724,193700,768895880,15980,15980,15980,15980,2511
20230724,193600,768895880,15980,15980,15980,15980,0
20230724,193500,768895880,15980,15980,15980,15980,0
20230724,193400,768895880,15980,15980,15980,15980,0
20230724,193300,768895880,15980,15980,15980,15980,0
20230724,193200,768895880,15980,15980,15980,15980,0
20230724,193100,768895880,15980,15980,15980,15980,0
20230724,193000,768895880,15980,15980,15980,15980,0
20230724,192900,768895880,15980,15980,15980,15980,0
20230724,192800,768895880,15980,15980,15980,15980,0
20230724,192700,768895880,15980,15980,15980,15980,0
20230724,192600,768895880,15980,15980,15980,15980,0
20230724,192500,768895880,15980,15980,15980,15980,0
20230724,192400,768895880,15980,15980,15980,15980,0
20230724,192300,768895880,15980,15980,15980,15980,0
20230724,192200,768895880,15980,15980,15980,15980,0
20230724,192100,768895880,15980,15980,15980,15980,0
20230724,192000,768895880,15980,15980,15980,15980,0
20230724,191900,768895880,15980,15980,15980,15980,0
20230724,191800,768895880,15980,15980,15980,15980,0
20230724,191700,768895880,15980,15980,15980,15980,0
20230724,191600,768895880,15980,15980,15980,15980,0
20230724,191500,768895880,15980,15980,15980,15980,0
20230724,191400,768895880,15980,15980,15980,15980,0
20230724,191300,768895880,15980,15980,15980,15980,0
20230724,191200,768895880,15980,15980,15980,15980,0
20230724,191100,768895880,15980,15980,15980,15980,0
20230724,191000,768895880,15980,15980,15980,15980,0
20230724,190900,768895880,15980,15980,15980,15980,0
20230724,190800,768895880,15980,15980,15980,15980,0
20230724,190700,768895880,15980,15980,15980,15980,2511
20230724,190600,768895880,15980,15980,15980,15980,0
20230724,190500,768895880,15980,15980,15980,15980,0
20230724,190400,768895880,15980,15980,15980,15980,0
20230724,190300,768895880,15980,15980,15980,15980,0
20230724,190200,768895880,15980,15980,15980,15980,0
20230724,190100,768895880,15980,15980,15980,15980,0
20230724,190000,768895880,15980,15980,15980,15980,0
20230724,185900,768895880,15980,15980,15980,15980,0
20230724,185800,768895880,15980,15980,15980,15980,0
20230724,185700,768895880,15980,15980,15980,15980,0
20230724,185600,768895880,15980,15980,15980,15980,0
20230724,185500,768895880,15980,15980,15980,15980,0
20230724,185400,768895880,15980,15980,15980,15980,0
20230724,185300,768895880,15980,15980,15980,15980,0
20230724,185200,768895880,15980,15980,15980,15980,0
20230724,185100,768895880,15980,15980,15980,15980,0
20230724,185000,768895880,15980,15980,15980,15980,0
20230724,184900,768895880,15980,15980,15980,15980,0
20230724,184800,768895880,15980,15980,15980,15980,0
20230724,184700,768895880,15980,15980,15980,15980,0
20230724,184600,768895880,15980,15980,15980,15980,0
20230724,184500,768895880,15980,15980,15980,15980,0
20230724,184400,768895880,15980,15980,15980,15980,0
20230724,184300,768895880,15980,15980,15980,15980,0
20230724,184200,768895880,15980,15980,15980,15980,0
20230724,184100,768895880,15980,15980,15980,15980,0
20230724,184000,768895880,15980,15980,15980,15980,0
20230724,183900,768895880,15980,15980,15980,15980,0
20230724,183800,768895880,15980,15980,15980,15980,0
20230724,183700,768895880,15980,15980,15980,15980,2511
20230724,183600,768895880,15980,15980,15980,15980,0
20230724,183500,768895880,15980,15980,15980,15980,0
20230724,183400,768895880,15980,15980,15980,15980,0
20230724,183300,768895880,15980,15980,15980,15980,0
20230724,183200,768895880,15980,15980,15980,15980,0
20230724,183100,768895880,15980,15980,15980,15980,0
20230724,183000,768895880,15980,15980,15980,15980,0
20230724,182900,768895880,15980,15980,15980,15980,0
20230724,182800,768895880,15980,15980,15980,15980,0
20230724,182700,768895880,15980,15980,15980,15980,0
20230724,182600,768895880,15980,15980,15980,15980,0
20230724,182500,768895880,15980,15980,15980,15980,0
20230724,182400,768895880,15980,15980,15980,15980,0
20230724,182300,768895880,15980,15980,15980,15980,0
20230724,182200,768895880,15980,15980,15980,15980,0
20230724,182100,768895880,15980,15980,15980,15980,0
20230724,182000,768895880,15980,15980,15980,15980,0
20230724,181900,768895880,15980,15980,15980,15980,0
20230724,181800,768895880,15980,15980,15980,15980,0
20230724,181700,768895880,15980,15980,15980,15980,0
20230724,181600,768895880,15980,15980,15980,15980,0
20230724,181500,768895880,15980,15980,15980,15980,0
20230724,181400,768895880,15980,15980,15980,15980,0
20230724,181300,768895880,15980,15980,15980,15980,0
20230724,181200,768895880,15980,15980,15980,15980,0
20230724,181100,768895880,15980,15980,15980,15980,0
20230724,181000,768895880,15980,15980,15980,15980,0
20230724,180900,768895880,15980,15980,15980,15980,0
20230724,180800,768895880,15980,15980,15980,15980,0
20230724,180700,768895880,15980,15980,15980,15980,2511
20230724,180600,768895880,15980,15980,15980,15980,0
20230724,180500,768895880,15980,15980,15980,15980,0
20230724,180400,768895880,15980,15980,15980,15980,0
20230724,180300,768895880,15980,15980,15980,15980,0
20230724,180200,768895880,15980,15980,15980,15980,0
20230724,180100,768895880,15980,15980,15980,15980,0
20230724,180000,768895880,15980,15980,15980,15980,0
20230724,175900,768895880,15980,15980,15980,15980,0
20230724,175800,768895880,15980,15980,15980,15980,0
20230724,175700,768895880,15980,15980,15980,15980,0
20230724,175600,768895880,15980,15980,15980,15980,0
20230724,175500,768895880,15980,15980,15980,15980,0
20230724,175400,768895880,15980,15980,15980,15980,0
20230724,175300,768895880,15980,15980,15980,15980,0
20230724,175200,768895880,15980,15980,15980,15980,0
20230724,175100,768895880,15980,15980,15980,15980,0
20230724,175000,768895880,15980,15980,15980,15980,0
20230724,174900,768895880,15980,15980,15980,15980,0
20230724,174800,768895880,15980,15980,15980,15980,0
20230724,174700,768895880,15980,15980,15980,15980,0
20230724,174600,768895880,15980,15980,15980,15980,0
20230724,174500,768895880,15980,15980,15980,15980,0
20230724,174400,768895880,15980,15980,15980,15980,0
20230724,174300,768895880,15980,15980,15980,15980,0
20230724,174200,768895880,15980,15980,15980,15980,0
20230724,174100,768895880,15980,15980,15980,15980,0
20230724,174000,768895880,15980,15980,15980,15980,0
20230724,173900,768895880,15980,15980,15980,15980,0
20230724,173800,768895880,15980,15980,15980,15980,0
20230724,173700,768895880,15980,15980,15980,15980,2511
20230724,173600,768895880,15980,15980,15980,15980,0
20230724,173500,768895880,15980,15980,15980,15980,0
20230724,173400,768895880,15980,15980,15980,15980,0
20230724,173300,768895880,15980,15980,15980,15980,0
20230724,173200,768895880,15980,15980,15980,15980,0
20230724,173100,768895880,15980,15980,15980,15980,0
20230724,173000,768895880,15980,15980,15980,15980,0
20230724,172900,768895880,15980,15980,15980,15980,0
20230724,172800,768895880,15980,15980,15980,15980,0
20230724,172700,768895880,15980,15980,15980,15980,0
20230724,172600,768895880,15980,15980,15980,15980,0
20230724,172500,768895880,15980,15980,15980,15980,0
20230724,172400,768895880,15980,15980,15980,15980,0
20230724,172300,768895880,15980,15980,15980,15980,0
20230724,172200,768895880,15980,15980,15980,15980,0
20230724,172100,768895880,15980,15980,15980,15980,0
20230724,172000,768895880,15980,15980,15980,15980,0
20230724,171900,768895880,15980,15980,15980,15980,0
20230724,171800,768895880,15980,15980,15980,15980,0
20230724,171700,768895880,15980,15980,15980,15980,0
20230724,171600,768895880,15980,15980,15980,15980,0
20230724,171500,768895880,15980,15980,15980,15980,0
20230724,171400,768895880,15980,15980,15980,15980,0
20230724,171300,768895880,15980,15980,15980,15980,0
20230724,171200,768895880,15980,15980,15980,15980,0
20230724,171100,768895880,15980,15980,15980,15980,0
20230724,171000,768895880,15980,15980,15980,15980,0
20230724,170900,768895880,15980,15980,15980,15980,0
20230724,170800,768895880,15980,15980,15980,15980,0
20230724,170700,768895880,15980,15980,15980,15980,2511
20230724,170600,768895880,15980,15980,15980,15980,0
20230724,170500,768895880,15980,15980,15980,15980,0
20230724,170400,768895880,15980,15980,15980,15980,0
20230724,170300,768895880,15980,15980,15980,15980,0
20230724,170200,768895880,15980,15980,15980,15980,0
20230724,170100,768895880,15980,15980,15980,15980,0
20230724,170000,768895880,15980,15980,15980,15980,0
20230724,165900,768895880,15980,15980,15980,15980,0
20230724,165800,768895880,15980,15980,15980,15980,0
20230724,165700,768895880,15980,15980,15980,15980,0
20230724,165600,768895880,15980,15980,15980,15980,0
20230724,165500,768895880,15980,15980,15980,15980,0
20230724,165400,768895880,15980,15980,15980,15980,0
20230724,165300,768895880,15980,15980,15980,15980,0
20230724,165200,768895880,15980,15980,15980,15980,0
20230724,165100,768895880,15980,15980,15980,15980,0
20230724,165000,768895880,15980,15980,15980,15980,0
20230724,164900,768895880,15980,15980,15980,15980,0
20230724,164800,768895880,15980,15980,15980,15980,0
20230724,164700,768895880,15980,15980,15980,15980,0
20230724,164600,768895880,15980,15980,15980,15980,0
20230724,164500,768895880,15980,15980,15980,15980,0
20230724,164400,768895880,15980,15980,15980,15980,0
20230724,164300,768895880,15980,15980,15980,15980,0
20230724,164200,768895880,15980,15980,15980,15980,0
20230724,164100,768895880,15980,15980,15980,15980,0
20230724,164000,768895880,15980,15980,15980,15980,0
20230724,163900,768895880,15980,15980,15980,15980,0
20230724,163800,768895880,15980,15980,15980,15980,0
20230724,163700,768895880,15980,15980,15980,15980,2511
20230724,163600,768895880,15980,15980,15980,15980,0
20230724,163500,768895880,15980,15980,15980,15980,0
20230724,163400,768895880,15980,15980,15980,15980,0
20230724,163300,768895880,15980,15980,15980,15980,0
20230724,163200,768895880,15980,15980,15980,15980,0
20230724,163100,768895880,15980,15980,15980,15980,0
20230724,163000,768895880,15980,15980,15980,15980,0
20230724,162900,768895880,15980,15980,15980,15980,0
20230724,162800,768895880,15980,15980,15980,15980,0
20230724,162700,768895880,15980,15980,15980,15980,0
20230724,162600,768895880,15980,15980,15980,15980,0
20230724,162500,768895880,15980,15980,15980,15980,0
20230724,162400,768895880,15980,15980,15980,15980,0
20230724,162300,768895880,15980,15980,15980,15980,0
20230724,162200,768895880,15980,15980,15980,15980,0
20230724,162100,768895880,15980,15980,15980,15980,0
20230724,162000,768895880,15980,15980,15980,15980,0
20230724,161900,768895880,15980,15980,15980,15980,0
20230724,161800,768895880,15980,15980,15980,15980,0
20230724,161700,768895880,15980,15980,15980,15980,0
20230724,161600,768895880,15980,15980,15980,15980,0
20230724,161500,768895880,15980,15980,15980,15980,0
20230724,161400,768895880,15980,15980,15980,15980,0
20230724,161300,768895880,15980,15980,15980,15980,0
20230724,161200,768895880,15980,15980,15980,15980,0
20230724,161100,768895880,15980,15980,15980,15980,0
20230724,161000,768895880,15980,15980,15980,15980,0
20230724,160900,768895880,15980,15980,15980,15980,0
20230724,160800,768895880,15980,15980,15980,15980,0
20230724,160700,768895880,15980,15980,15980,15980,2511
20230724,160600,768895880,15980,15980,15980,15980,0
20230724,160500,768895880,15980,15980,15980,15980,0
20230724,160400,768895880,15980,15980,15980,15980,0
20230724,160300,768895880,15980,15980,15980,15980,0
20230724,160200,768895880,15980,15980,15980,15980,0
20230724,160100,768895880,15980,15980,15980,15980,0
20230724,160000,768895880,15980,15980,15980,15980,0
20230724,155900,768895880,15980,15980,15980,15980,0
20230724,155800,768895880,15980,15980,15980,15980,0
20230724,155700,768895880,15980,15980,15980,15980,0
20230724,155600,768895880,15980,15980,15980,15980,0
20230724,155500,768895880,15980,15980,15980,15980,0
20230724,155400,768895880,15980,15980,15980,15980,0
20230724,155300,768895880,15980,15980,15980,15980,0
20230724,155200,768895880,15980,15980,15980,15980,0
20230724,155100,768895880,15980,15980,15980,15980,0
20230724,155000,768895880,15980,15980,15980,15980,0
20230724,154900,768895880,15980,15980,15980,15980,0
20230724,154800,768895880,15980,15980,15980,15980,0
20230724,154700,768895880,15980,15980,15980,15980,0
20230724,154600,768895880,15980,15980,15980,15980,0
20230724,154500,768895880,15980,15980,15980,15980,0
20230724,154400,768895880,15980,15980,15980,15980,0
20230724,154300,768895880,15980,15980,15980,15980,0
20230724,154200,768895880,15980,15980,15980,15980,0
20230724,154100,768895880,15980,15980,15980,15980,0
20230724,154000,768895880,15980,15980,15980,15980,0
20230724,153900,768895880,15980,15980,15980,15980,0
20230724,153800,768895880,15980,15980,15980,15980,0
20230724,153700,768895880,15980,15980,15980,15980,2511
20230724,153600,768895880,15980,15980,15980,15980,0
20230724,153500,768895880,15980,15980,15980,15980,0
20230724,153400,768895880,15980,15980,15980,15980,0
20230724,153300,768895880,15980,15980,15980,15980,0
20230724,153200,768895880,15980,15980,15980,15980,0
20230724,153100,768895880,15980,15980,15980,15980,0
20230724,153000,768895880,15980,15980,15980,15980,2511
20230724,152900,728770100,15980,15980,15980,15980,0
20230724,152800,728770100,15980,15980,15980,15980,0
20230724,152700,728770100,15980,15980,15980,15980,0
20230724,152600,728770100,15980,15980,15980,15980,0
20230724,152500,728770100,15980,15980,15980,15980,0
20230724,152400,728770100,15980,15980,15980,15980,0
20230724,152300,728770100,15980,15980,15980,15980,0
20230724,152200,728770100,15980,15980,15980,15980,0
20230724,152100,728770100,15980,15980,15980,15980,0
20230724,152000,728770100,15980,15980,15980,15980,0
20230724,151900,728770100,15980,15990,15990,15900,112
20230724,151800,726988230,15990,15990,15990,15990,18
20230724,151700,726700410,15990,15940,15990,15940,111
20230724,151600,724928570,15850,15860,15860,15850,149
20230724,151500,722566870,15850,15850,15850,15850,0
20230724,151400,722566870,15850,15850,15850,15850,42
20230724,151300,721901170,15850,15850,15850,15850,108
20230724,151200,720189370,15850,15990,15990,15850,586
20230724,151100,710880280,15950,15960,16020,15950,338
20230724,151000,705475390,15950,15940,16000,15940,1045
20230724,150900,688778550,15940,15890,15940,15890,236
20230724,150800,685023240,15890,15890,15890,15890,163
20230724,150700,682433170,15880,15890,15890,15880,92
20230724,150600,680971380,15890,15810,15890,15800,438
20230724,150500,674038550,15800,15800,15800,15800,0
20230724,150400,674038550,15800,15800,15800,15800,26
20230724,150300,673627750,15800,15800,15800,15800,24
20230724,150200,673248550,15800,15800,15800,15800,40
20230724,150100,672616550,15800,15820,15830,15800,435
20230724,150000,665738570,15820,15830,15830,15820,430
20230724,145900,658933680,15920,15920,15920,15920,0
20230724,145800,658933680,15920,15910,15920,15910,50
20230724,145700,658137860,15930,15720,15930,15720,10736
20230724,145600,489279230,15720,15720,15720,15720,377
20230724,145500,483352790,15720,15720,15720,15720,87
20230724,145400,481985150,15720,15720,15720,15720,173
20230724,145300,479265590,15720,15720,15720,15720,47
20230724,145200,478526750,15720,15720,15720,15720,610
20230724,145100,468937550,15690,15690,15690,15690,0
20230724,145000,468937550,15690,15690,15690,15690,0
20230724,144900,468937550,15690,15690,15690,15690,3
20230724,144800,468890480,15720,15710,15720,15710,500
20230724,144700,461030780,15720,15720,15720,15720,0
20230724,144600,461030780,15720,15720,15720,15720,0
20230724,144500,461030780,15720,15720,15720,15720,111
20230724,144400,459285860,15720,15720,15720,15720,0
20230724,144300,459285860,15720,15720,15720,15720,0
20230724,144200,459285860,15720,15720,15720,15720,42
20230724,144100,458625620,15720,15720,15720,15720,0
20230724,144000,458625620,15720,15720,15720,15720,102
20230724,143900,457022180,15720,15720,15720,15710,106
20230724,143800,455356860,15720,15720,15720,15720,5
20230724,143700,455278260,15720,15720,15720,15720,220
20230724,143600,451819860,15710,15700,15720,15700,1273
20230724,143500,431820900,15710,15700,15710,15700,200
20230724,143400,428680710,15710,15710,15710,15710,0
20230724,143300,428680710,15710,15680,15710,15680,326
20230724,143200,423562270,15670,15640,15700,15640,478
20230724,143100,416068020,15620,15630,15630,15620,180
20230724,143000,413255960,15690,15690,15690,15690,0
20230724,142900,413255960,15690,15690,15690,15690,0
20230724,142800,413255960,15690,15690,15690,15690,0
20230724,142700,413255960,15690,15690,15690,15690,0
20230724,142600,413255960,15690,15690,15690,15690,0
20230724,142500,413255960,15690,15690,15700,15690,845
20230724,142400,399990310,15690,15690,15690,15690,12
20230724,142300,399802030,15690,15690,15690,15690,9
20230724,142200,399660820,15690,15690,15690,15690,0
20230724,142100,399660820,15690,15690,15690,15690,0
20230724,142000,399660820,15690,15690,15690,15690,0
20230724,141900,399660820,15690,15690,15690,15690,0
20230724,141800,399660820,15690,15690,15690,15690,185
20230724,141700,396758170,15690,15690,15690,15690,0
20230724,141600,396758170,15690,15690,15690,15690,0
20230724,141500,396758170,15690,15690,15690,15690,0
20230724,141400,396758170,15690,15690,15690,15690,0
20230724,141300,396758170,15690,15690,15690,15690,0
20230724,141200,396758170,15690,15690,15690,15690,0
20230724,141100,396758170,15690,15690,15690,15690,0
20230724,141000,396758170,15690,15690,15690,15690,0
20230724,140900,396758170,15690,15690,15690,15690,0
20230724,140800,396758170,15690,15690,15690,15690,0
20230724,140700,396758170,15690,15690,15690,15690,0
20230724,140600,396758170,15690,15690,15690,15690,0
20230724,140500,396758170,15690,15690,15690,15690,0
20230724,140400,396758170,15690,15690,15690,15690,0
20230724,140300,396758170,15690,15690,15690,15690,0
20230724,140200,396758170,15690,15690,15690,15690,42
20230724,140100,396099190,15690,15690,15690,15690,0
20230724,140000,396099190,15690,15690,15690,15690,376
20230724,135900,390199750,15660,15660,15660,15660,0
20230724,135800,390199750,15660,15660,15660,15660,5
20230724,135700,390121450,15650,15650,15650,15650,0
20230724,135600,390121450,15650,15650,15650,15650,0
20230724,135500,390121450,15650,15650,15650,15650,0
20230724,135400,390121450,15650,15650,15650,15650,2
20230724,135300,390090150,15650,15630,15650,15630,130
20230724,135200,388055710,15630,15630,15630,15630,0
20230724,135100,388055710,15630,15630,15630,15630,200
20230724,135000,384929710,15620,15620,15620,15620,0
20230724,134900,384929710,15620,15620,15620,15620,0
20230724,134800,384929710,15620,15620,15620,15620,0
20230724,134700,384929710,15620,15620,15620,15620,0
20230724,134600,384929710,15620,15620,15620,15620,0
20230724,134500,384929710,15620,15620,15620,15620,3
20230724,134400,384882850,15620,15620,15620,15620,0
20230724,134300,384882850,15620,15620,15620,15620,0
20230724,134200,384882850,15620,15620,15620,15620,0
20230724,134100,384882850,15620,15630,15630,15620,157
20230724,134000,382430340,15630,15630,15630,15630,0
20230724,133900,382430340,15630,15630,15630,15630,6
20230724,133800,382336560,15630,15630,15630,15630,0
20230724,133700,382336560,15630,15630,15630,15630,0
20230724,133600,382336560,15630,15630,15630,15630,0
20230724,133500,382336560,15630,15630,15630,15630,0
20230724,133400,382336560,15630,15630,15630,15630,0
20230724,133300,382336560,15630,15630,15630,15630,0
20230724,133200,382336560,15630,15630,15630,15630,0
20230724,133100,382336560,15630,15630,15630,15630,0
20230724,133000,382336560,15630,15630,15630,15630,0
20230724,132900,382336560,15630,15630,15630,15630,2
20230724,132800,382305300,15630,15670,15680,15630,15
20230724,132700,382070160,15640,15640,15640,15640,45
20230724,132600,381366360,15680,15680,15680,15680,0
20230724,132500,381366360,15680,15680,15680,15680,0
20230724,132400,381366360,15680,15680,15680,15680,0
20230724,132300,381366360,15680,15680,15680,15680,0
20230724,132200,381366360,15680,15680,15680,15680,0
20230724,132100,381366360,15680,15680,15680,15680,0
20230724,132000,381366360,15680,15680,15680,15680,0
20230724,131900,381366360,15680,15680,15680,15680,0
20230724,131800,381366360,15680,15680,15680,15680,0
20230724,131700,381366360,15680,15680,15680,15680,0
20230724,131600,381366360,15680,15680,15680,15680,7
20230724,131500,381256600,15680,15680,15680,15680,0
20230724,131400,381256600,15680,15680,15680,15680,0
20230724,131300,381256600,15680,15680,15680,15680,0
20230724,131200,381256600,15680,15680,15680,15680,0
20230724,131100,381256600,15680,15680,15680,15680,0
20230724,131000,381256600,15680,15680,15680,15680,0
20230724,130900,381256600,15680,15680,15680,15680,0
20230724,130800,381256600,15680,15680,15680,15680,0
20230724,130700,381256600,15680,15680,15680,15680,1
20230724,130600,381240920,15680,15690,15690,15680,43
20230724,130500,380566260,15680,15680,15680,15680,0
20230724,130400,380566260,15680,15680,15680,15680,0
20230724,130300,380566260,15680,15680,15680,15680,0
20230724,130200,380566260,15680,15680,15680,15680,0
20230724,130100,380566260,15680,15680,15680,15680,0
20230724,130000,380566260,15680,15680,15680,15680,0
20230724,125900,380566260,15680,15680,15680,15680,23
20230724,125800,380205620,15660,15660,15660,15660,0
20230724,125700,380205620,15660,15660,15660,15660,0
20230724,125600,380205620,15660,15670,15680,15660,644
20230724,125500,370115500,15670,15670,15670,15670,2
20230724,125400,370084160,15630,15630,15630,15630,0
20230724,125300,370084160,15630,15610,15630,15610,54
20230724,125200,369240650,15610,15610,15610,15610,500
20230724,125100,361435650,15610,15610,15610,15610,0
20230724,125000,361435650,15610,15610,15610,15610,0
20230724,124900,361435650,15610,15610,15610,15610,0
20230724,124800,361435650,15610,15610,15610,15610,0
20230724,124700,361435650,15610,15610,15610,15610,0
20230724,124600,361435650,15610,15610,15610,15610,0
20230724,124500,361435650,15610,15610,15610,15610,0
20230724,124400,361435650,15610,15610,15610,15610,0
20230724,124300,361435650,15610,15610,15610,15610,0
20230724,124200,361435650,15610,15610,15610,15610,0
20230724,124100,361435650,15610,15610,15610,15610,0
20230724,124000,361435650,15610,15610,15610,15610,0
20230724,123900,361435650,15610,15610,15610,15610,0
20230724,123800,361435650,15610,15610,15610,15610,0
20230724,123700,361435650,15610,15610,15610,15610,0
20230724,123600,361435650,15610,15610,15610,15610,0
20230724,123500,361435650,15610,15610,15610,15610,100
20230724,123400,359874650,15610,15610,15610,15610,0
20230724,123300,359874650,15610,15610,15610,15610,0
20230724,123200,359874650,15610,15610,15610,15610,100
20230724,123100,358313650,15610,15570,15610,15570,100
20230724,123000,356752730,15550,15550,15550,15550,222
20230724,122900,353300630,15550,15550,15550,15550,10
20230724,122800,353145130,15550,15560,15560,15540,419
20230724,122700,346630690,15570,15560,15570,15560,278
20230724,122600,342304730,15570,15570,15570,15570,0
20230724,122500,342304730,15570,15580,15580,15570,170
20230724,122400,339657530,15580,15580,15580,15580,0
20230724,122300,339657530,15580,15580,15580,15580,0
20230724,122200,339657530,15580,15580,15580,15580,6
20230724,122100,339564050,15640,15640,15640,15640,0
20230724,122000,339564050,15640,15640,15640,15640,0
20230724,121900,339564050,15640,15640,15640,15640,100
20230724,121800,338000050,15640,15640,15640,15640,0
20230724,121700,338000050,15640,15640,15640,15640,0
20230724,121600,338000050,15640,15640,15640,15640,1
20230724,121500,337984410,15680,15680,15680,15680,0
20230724,121400,337984410,15680,15680,15680,15680,0
20230724,121300,337984410,15680,15680,15680,15680,0
20230724,121200,337984410,15680,15680,15680,15680,0
20230724,121100,337984410,15680,15680,15680,15680,0
20230724,121000,337984410,15680,15680,15680,15680,0
20230724,120900,337984410,15680,15680,15680,15680,0
20230724,120800,337984410,15680,15680,15680,15680,0
20230724,120700,337984410,15680,15680,15680,15680,0
20230724,120600,337984410,15680,15680,15680,15680,0
20230724,120500,337984410,15680,15680,15680,15680,0
20230724,120400,337984410,15680,15680,15680,15680,0
20230724,120300,337984410,15680,15680,15680,15680,0
20230724,120200,337984410,15680,15680,15680,15680,0
20230724,120100,337984410,15680,15680,15680,15680,0
20230724,120000,337984410,15680,15680,15680,15680,0
20230724,115900,337984410,15680,15630,15680,15630,550
20230724,115800,329360460,15680,15680,15680,15680,0
20230724,115700,329360460,15680,15680,15680,15680,0
20230724,115600,329360460,15680,15680,15680,15680,0
20230724,115500,329360460,15680,15680,15680,15680,0
20230724,115400,329360460,15680,15680,15680,15680,0
20230724,115300,329360460,15680,15680,15680,15680,0
20230724,115200,329360460,15680,15680,15680,15680,0
20230724,115100,329360460,15680,15680,15680,15680,0
20230724,115000,329360460,15680,15680,15680,15680,0
20230724,114900,329360460,15680,15680,15680,15680,0
20230724,114800,329360460,15680,15680,15680,15680,0
20230724,114700,329360460,15680,15680,15680,15680,0
20230724,114600,329360460,15680,15680,15680,15680,0
20230724,114500,329360460,15680,15620,15680,15620,2
20230724,114400,329329160,15680,15680,15680,15680,0
20230724,114300,329329160,15680,15680,15680,15680,0
20230724,114200,329329160,15680,15680,15680,15680,0
20230724,114100,329329160,15680,15680,15680,15680,0
20230724,114000,329329160,15680,15680,15680,15680,0
20230724,113900,329329160,15680,15680,15680,15680,0
20230724,113800,329329160,15680,15680,15680,15680,0
20230724,113700,329329160,15680,15680,15680,15680,0
20230724,113600,329329160,15680,15680,15680,15680,0
20230724,113500,329329160,15680,15680,15680,15680,0
20230724,113400,329329160,15680,15680,15680,15680,0
20230724,113300,329329160,15680,15680,15680,15680,0
20230724,113200,329329160,15680,15610,15680,15610,80
20230724,113100,328076900,15680,15680,15680,15680,0
20230724,113000,328076900,15680,15680,15680,15680,0
20230724,112900,328076900,15680,15600,15680,15600,80
20230724,112800,326824650,15680,15590,15680,15590,150
20230724,112700,324473270,15680,15540,15690,15540,564
20230724,112600,315626350,15540,15540,15540,15540,0
20230724,112500,315626350,15540,15540,15540,15540,23
20230724,112400,315268930,15590,15590,15590,15590,103
20230724,112300,313663160,15590,15590,15590,15590,0
20230724,112200,313663160,15590,15590,15590,15590,0
20230724,112100,313663160,15590,15590,15590,15590,116
20230724,112000,311854720,15620,15620,15620,15620,0
20230724,111900,311854720,15620,15620,15620,15620,0
20230724,111800,311854720,15620,15620,15620,15620,0
20230724,111700,311854720,15620,15620,15620,15620,0
20230724,111600,311854720,15620,15620,15620,15620,0
20230724,111500,311854720,15620,15620,15620,15620,0
20230724,111400,311854720,15620,15620,15620,15620,0
20230724,111300,311854720,15620,15620,15620,15620,99
20230724,111200,310308340,15610,15610,15610,15610,0
20230724,111100,310308340,15610,15610,15610,15610,0
20230724,111000,310308340,15610,15610,15690,15610,10
20230724,110900,310151600,15610,15610,15610,15610,1
20230724,110800,310135990,15690,15600,15690,15600,113
20230724,110700,308364270,15610,15600,15610,15600,101
20230724,110600,306788660,15600,15600,15600,15600,265
20230724,110500,302654660,15600,15600,15600,15590,301
20230724,110400,297960460,15650,15650,15650,15650,0
20230724,110300,297960460,15650,15650,15650,15650,0
20230724,110200,297960460,15650,15650,15650,15650,8
20230724,110100,297835260,15660,15650,15660,15650,90
20230724,110000,296426140,15650,15660,15660,15650,141
20230724,105900,294219480,15660,15660,15660,15660,8
20230724,105800,294094200,15660,15590,15700,15590,640
20230724,105700,284055980,15590,15600,15600,15590,2
20230724,105600,284024790,15690,15570,15690,15570,764
20230724,105500,272043540,15600,15540,15600,15540,301
20230724,105400,267351350,15580,15590,15600,15580,241
20230724,105300,263594680,15600,15600,15600,15600,0
20230724,105200,263594680,15600,15600,15600,15600,0
20230724,105100,263594680,15600,15600,15600,15600,0
20230724,105000,263594680,15600,15600,15600,15600,0
20230724,104900,263594680,15600,15600,15600,15590,323
20230724,104800,258555970,15600,15640,15640,15600,155
20230724,104700,256133380,15680,15680,15680,15680,0
20230724,104600,256133380,15680,15680,15680,15680,0
20230724,104500,256133380,15680,15680,15680,15680,3
20230724,104400,256086340,15640,15640,15640,15640,1
20230724,104300,256070700,15690,15690,15690,15690,0
20230724,104200,256070700,15690,15690,15690,15690,0
20230724,104100,256070700,15690,15690,15690,15690,0
20230724,104000,256070700,15690,15690,15690,15690,0
20230724,103900,256070700,15690,15600,15690,15600,431
20230724,103800,249308420,15670,15600,15670,15600,105
20230724,103700,247664170,15690,15550,15690,15550,1009
20230724,103600,231838170,15620,15560,15620,15540,401
20230724,103500,225577570,15500,15510,15510,15500,30
20230724,103400,225112470,15610,15610,15610,15610,0
20230724,103300,225112470,15610,15610,15610,15610,0
20230724,103200,225112470,15610,15570,15610,15570,20
20230724,103100,224800310,15510,15510,15510,15510,0
20230724,103000,224800310,15510,15510,15510,15510,0
20230724,102900,224800310,15510,15570,15610,15510,222
20230724,102800,221353130,15620,15580,15620,15570,215
20230724,102700,218002430,15620,15570,15620,15550,140
20230724,102600,215819460,15570,15560,15570,15560,19
20230724,102500,215523680,15610,15610,15610,15610,0
20230724,102400,215523680,15610,15610,15610,15610,0
20230724,102300,215523680,15610,15610,15610,15610,0
20230724,102200,215523680,15610,15620,15620,15610,141
20230724,102100,213322660,15620,15620,15620,15620,0
20230724,102000,213322660,15620,15620,15620,15620,7
20230724,101900,213213320,15640,15640,15640,15640,0
20230724,101800,213213320,15640,15640,15640,15640,0
20230724,101700,213213320,15640,15620,15640,15620,109
20230724,101600,211508740,15630,15630,15630,15630,0
20230724,101500,211508740,15630,15630,15630,15630,7
20230724,101400,211399330,15630,15630,15630,15630,0
20230724,101300,211399330,15630,15630,15630,15630,0
20230724,101200,211399330,15630,15610,15630,15610,140
20230724,101100,209211170,15630,15630,15630,15630,0
20230724,101000,209211170,15630,15630,15630,15630,0
20230724,100900,209211170,15630,15630,15630,15570,207
20230724,100800,205977910,15630,15630,15630,15630,3
20230724,100700,205931020,15630,15580,15630,15580,52
20230724,100600,205118550,15570,15560,15570,15560,428
20230724,100500,198456590,15510,15630,15640,15510,372
20230724,100400,192654440,15630,15620,15630,15620,10
20230724,100300,192498150,15570,15570,15630,15560,311
20230724,100200,187637680,15620,15610,15640,15600,34
20230724,100100,187106080,15620,15560,15640,15560,9
20230724,100000,186965510,15560,15550,15620,15550,47
20230724,095900,186232020,15610,15610,15610,15610,0
20230724,095800,186232020,15610,15610,15610,15610,0
20230724,095700,186232020,15610,15550,15610,15550,30
20230724,095600,185764140,15610,15530,15620,15510,156
20230724,095500,183337770,15500,15470,15500,15470,24
20230724,095400,182965930,15500,15500,15500,15480,75
20230724,095300,181803450,15500,15470,15500,15460,45
20230724,095200,181106070,15420,15420,15420,15420,0
20230724,095100,181106070,15420,15410,15490,15410,61
20230724,095000,180162110,15420,15400,15490,15400,250
20230724,094900,176304060,15400,15400,15400,15400,1
20230724,094800,176288660,15420,15400,15420,15400,170
20230724,094700,173668900,15400,15400,15400,15400,0
20230724,094600,173668900,15400,15400,15400,15400,1
20230724,094500,173653500,15350,15350,15350,15350,325
20230724,094400,168664750,15350,15350,15350,15350,100
20230724,094300,167129750,15350,15350,15350,15350,80
20230724,094200,165901750,15350,15360,15360,15340,499
20230724,094100,158239060,15420,15420,15420,15420,25
20230724,094000,157853560,15420,15420,15420,15410,171
20230724,093900,155218220,15420,15420,15420,15420,1
20230724,093800,155202800,15490,15490,15490,15490,0
20230724,093700,155202800,15490,15420,15490,15420,65
20230724,093600,154197130,15370,15410,15420,15370,323
20230724,093500,149217210,15380,15380,15380,15370,265
20230724,093400,145143510,15500,15500,15500,15500,0
20230724,093300,145143510,15500,15500,15500,15500,0
20230724,093200,145143510,15500,15500,15500,15500,0
20230724,093100,145143510,15500,15500,15500,15500,0
20230724,093000,145143510,15500,15500,15500,15500,0
20230724,092900,145143510,15500,15370,15500,15360,296
20230724,092800,140587180,15510,15430,15510,15430,53
20230724,092700,139765230,15510,15360,15510,15360,201
20230724,092600,136657390,15410,15360,15410,15300,744
20230724,092500,125250990,15410,15360,15410,15300,740
20230724,092400,113908810,15300,15380,15380,15300,676
20230724,092300,103533330,15460,15410,15460,15410,20
20230724,092200,103224580,15350,15360,15360,15350,501
20230724,092100,95530430,15340,15340,15340,15340,0
20230724,092000,95530430,15340,15340,15340,15340,1
20230724,091900,95515090,15330,15330,15330,15260,1369
20230724,091800,74570760,15460,15460,15460,15460,0
20230724,091700,74570760,15460,15410,15480,15410,133
20230724,091600,72516370,15400,15390,15400,15320,157
20230724,091500,70103120,15320,15390,15390,15320,922
20230724,091400,55951250,15370,15510,15510,15370,524
20230724,091300,47886340,15520,15520,15520,15520,80
20230724,091200,46644740,15520,15520,15520,15520,254
20230724,091100,42702660,15520,15520,15520,15520,70
20230724,091000,41616260,15400,15400,15400,15400,52
20230724,090900,40815460,15400,15400,15400,15400,250
20230724,090800,36965460,15520,15520,15520,15400,57
20230724,090700,36081540,15520,15520,15520,15520,0
20230724,090600,36081540,15520,15520,15520,15520,20
20230724,090500,35771140,15520,15510,15520,15510,110
20230724,090400,34064140,15490,15520,15520,15490,114
20230724,090300,32297770,15490,15490,15490,15490,80
20230724,090200,31058570,15530,15530,15530,15530,203
20230724,090100,27905980,15530,15500,15530,15500,25
20230724,090000,27518360,15500,15500,15500,15230,1627