KissMeData/024090/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190000,232786720,11740,11740,11740,11740,2771
20230724,185900,232786720,11740,11740,11740,11740,0
20230724,185800,232786720,11740,11740,11740,11740,0
20230724,185700,232786720,11740,11740,11740,11740,0
20230724,185600,232786720,11740,11740,11740,11740,0
20230724,185500,232786720,11740,11740,11740,11740,0
20230724,185400,232786720,11740,11740,11740,11740,0
20230724,185300,232786720,11740,11740,11740,11740,0
20230724,185200,232786720,11740,11740,11740,11740,0
20230724,185100,232786720,11740,11740,11740,11740,0
20230724,185000,232786720,11740,11740,11740,11740,0
20230724,184900,232786720,11740,11740,11740,11740,0
20230724,184800,232786720,11740,11740,11740,11740,0
20230724,184700,232786720,11740,11740,11740,11740,0
20230724,184600,232786720,11740,11740,11740,11740,0
20230724,184500,232786720,11740,11740,11740,11740,0
20230724,184400,232786720,11740,11740,11740,11740,0
20230724,184300,232786720,11740,11740,11740,11740,0
20230724,184200,232786720,11740,11740,11740,11740,0
20230724,184100,232786720,11740,11740,11740,11740,0
20230724,184000,232786720,11740,11740,11740,11740,0
20230724,183900,232786720,11740,11740,11740,11740,0
20230724,183800,232786720,11740,11740,11740,11740,0
20230724,183700,232786720,11740,11740,11740,11740,0
20230724,183600,232786720,11740,11740,11740,11740,0
20230724,183500,232786720,11740,11740,11740,11740,0
20230724,183400,232786720,11740,11740,11740,11740,0
20230724,183300,232786720,11740,11740,11740,11740,0
20230724,183200,232786720,11740,11740,11740,11740,0
20230724,183100,232786720,11740,11740,11740,11740,0
20230724,183000,232786720,11740,11740,11740,11740,2771
20230724,182900,232786720,11740,11740,11740,11740,0
20230724,182800,232786720,11740,11740,11740,11740,0
20230724,182700,232786720,11740,11740,11740,11740,0
20230724,182600,232786720,11740,11740,11740,11740,0
20230724,182500,232786720,11740,11740,11740,11740,0
20230724,182400,232786720,11740,11740,11740,11740,0
20230724,182300,232786720,11740,11740,11740,11740,0
20230724,182200,232786720,11740,11740,11740,11740,0
20230724,182100,232786720,11740,11740,11740,11740,0
20230724,182000,232786720,11740,11740,11740,11740,0
20230724,181900,232786720,11740,11740,11740,11740,0
20230724,181800,232786720,11740,11740,11740,11740,0
20230724,181700,232786720,11740,11740,11740,11740,0
20230724,181600,232786720,11740,11740,11740,11740,0
20230724,181500,232786720,11740,11740,11740,11740,0
20230724,181400,232786720,11740,11740,11740,11740,0
20230724,181300,232786720,11740,11740,11740,11740,0
20230724,181200,232786720,11740,11740,11740,11740,0
20230724,181100,232786720,11740,11740,11740,11740,0
20230724,181000,232786720,11740,11740,11740,11740,0
20230724,180900,232786720,11740,11740,11740,11740,0
20230724,180800,232786720,11740,11740,11740,11740,0
20230724,180700,232786720,11740,11740,11740,11740,0
20230724,180600,232786720,11740,11740,11740,11740,0
20230724,180500,232786720,11740,11740,11740,11740,0
20230724,180400,232786720,11740,11740,11740,11740,0
20230724,180300,232786720,11740,11740,11740,11740,0
20230724,180200,232786720,11740,11740,11740,11740,0
20230724,180100,232786720,11740,11740,11740,11740,0
20230724,180000,232786720,11740,11740,11740,11740,2771
20230724,175900,232786720,11740,11740,11740,11740,0
20230724,175800,232786720,11740,11740,11740,11740,0
20230724,175700,232786720,11740,11740,11740,11740,0
20230724,175600,232786720,11740,11740,11740,11740,0
20230724,175500,232786720,11740,11740,11740,11740,0
20230724,175400,232786720,11740,11740,11740,11740,0
20230724,175300,232786720,11740,11740,11740,11740,0
20230724,175200,232786720,11740,11740,11740,11740,0
20230724,175100,232786720,11740,11740,11740,11740,0
20230724,175000,232786720,11740,11740,11740,11740,0
20230724,174900,232786720,11740,11740,11740,11740,0
20230724,174800,232786720,11740,11740,11740,11740,0
20230724,174700,232786720,11740,11740,11740,11740,0
20230724,174600,232786720,11740,11740,11740,11740,0
20230724,174500,232786720,11740,11740,11740,11740,0
20230724,174400,232786720,11740,11740,11740,11740,0
20230724,174300,232786720,11740,11740,11740,11740,0
20230724,174200,232786720,11740,11740,11740,11740,0
20230724,174100,232786720,11740,11740,11740,11740,0
20230724,174000,232786720,11740,11740,11740,11740,0
20230724,173900,232786720,11740,11740,11740,11740,0
20230724,173800,232786720,11740,11740,11740,11740,0
20230724,173700,232786720,11740,11740,11740,11740,0
20230724,173600,232786720,11740,11740,11740,11740,0
20230724,173500,232786720,11740,11740,11740,11740,0
20230724,173400,232786720,11740,11740,11740,11740,0
20230724,173300,232786720,11740,11740,11740,11740,0
20230724,173200,232786720,11740,11740,11740,11740,0
20230724,173100,232786720,11740,11740,11740,11740,0
20230724,173000,232786720,11740,11740,11740,11740,2771
20230724,172900,232786720,11740,11740,11740,11740,0
20230724,172800,232786720,11740,11740,11740,11740,0
20230724,172700,232786720,11740,11740,11740,11740,0
20230724,172600,232786720,11740,11740,11740,11740,0
20230724,172500,232786720,11740,11740,11740,11740,0
20230724,172400,232786720,11740,11740,11740,11740,0
20230724,172300,232786720,11740,11740,11740,11740,0
20230724,172200,232786720,11740,11740,11740,11740,0
20230724,172100,232786720,11740,11740,11740,11740,0
20230724,172000,232786720,11740,11740,11740,11740,0
20230724,171900,232786720,11740,11740,11740,11740,0
20230724,171800,232786720,11740,11740,11740,11740,0
20230724,171700,232786720,11740,11740,11740,11740,0
20230724,171600,232786720,11740,11740,11740,11740,0
20230724,171500,232786720,11740,11740,11740,11740,0
20230724,171400,232786720,11740,11740,11740,11740,0
20230724,171300,232786720,11740,11740,11740,11740,0
20230724,171200,232786720,11740,11740,11740,11740,0
20230724,171100,232786720,11740,11740,11740,11740,0
20230724,171000,232786720,11740,11740,11740,11740,0
20230724,170900,232786720,11740,11740,11740,11740,0
20230724,170800,232786720,11740,11740,11740,11740,0
20230724,170700,232786720,11740,11740,11740,11740,0
20230724,170600,232786720,11740,11740,11740,11740,0
20230724,170500,232786720,11740,11740,11740,11740,0
20230724,170400,232786720,11740,11740,11740,11740,0
20230724,170300,232786720,11740,11740,11740,11740,0
20230724,170200,232786720,11740,11740,11740,11740,0
20230724,170100,232786720,11740,11740,11740,11740,0
20230724,170000,232786720,11740,11740,11740,11740,2771
20230724,165900,232786720,11740,11740,11740,11740,0
20230724,165800,232786720,11740,11740,11740,11740,0
20230724,165700,232786720,11740,11740,11740,11740,0
20230724,165600,232786720,11740,11740,11740,11740,0
20230724,165500,232786720,11740,11740,11740,11740,0
20230724,165400,232786720,11740,11740,11740,11740,0
20230724,165300,232786720,11740,11740,11740,11740,0
20230724,165200,232786720,11740,11740,11740,11740,0
20230724,165100,232786720,11740,11740,11740,11740,0
20230724,165000,232786720,11740,11740,11740,11740,0
20230724,164900,232786720,11740,11740,11740,11740,0
20230724,164800,232786720,11740,11740,11740,11740,0
20230724,164700,232786720,11740,11740,11740,11740,0
20230724,164600,232786720,11740,11740,11740,11740,0
20230724,164500,232786720,11740,11740,11740,11740,0
20230724,164400,232786720,11740,11740,11740,11740,0
20230724,164300,232786720,11740,11740,11740,11740,0
20230724,164200,232786720,11740,11740,11740,11740,0
20230724,164100,232786720,11740,11740,11740,11740,0
20230724,164000,232786720,11740,11740,11740,11740,0
20230724,163900,232786720,11740,11740,11740,11740,0
20230724,163800,232786720,11740,11740,11740,11740,0
20230724,163700,232786720,11740,11740,11740,11740,0
20230724,163600,232786720,11740,11740,11740,11740,0
20230724,163500,232786720,11740,11740,11740,11740,0
20230724,163400,232786720,11740,11740,11740,11740,0
20230724,163300,232786720,11740,11740,11740,11740,0
20230724,163200,232786720,11740,11740,11740,11740,0
20230724,163100,232786720,11740,11740,11740,11740,0
20230724,163000,232786720,11740,11740,11740,11740,2771
20230724,162900,232786720,11740,11740,11740,11740,0
20230724,162800,232786720,11740,11740,11740,11740,0
20230724,162700,232786720,11740,11740,11740,11740,0
20230724,162600,232786720,11740,11740,11740,11740,0
20230724,162500,232786720,11740,11740,11740,11740,0
20230724,162400,232786720,11740,11740,11740,11740,0
20230724,162300,232786720,11740,11740,11740,11740,0
20230724,162200,232786720,11740,11740,11740,11740,0
20230724,162100,232786720,11740,11740,11740,11740,0
20230724,162000,232786720,11740,11740,11740,11740,0
20230724,161900,232786720,11740,11740,11740,11740,0
20230724,161800,232786720,11740,11740,11740,11740,0
20230724,161700,232786720,11740,11740,11740,11740,0
20230724,161600,232786720,11740,11740,11740,11740,0
20230724,161500,232786720,11740,11740,11740,11740,0
20230724,161400,232786720,11740,11740,11740,11740,0
20230724,161300,232786720,11740,11740,11740,11740,0
20230724,161200,232786720,11740,11740,11740,11740,0
20230724,161100,232786720,11740,11740,11740,11740,0
20230724,161000,232786720,11740,11740,11740,11740,0
20230724,160900,232786720,11740,11740,11740,11740,0
20230724,160800,232786720,11740,11740,11740,11740,0
20230724,160700,232786720,11740,11740,11740,11740,0
20230724,160600,232786720,11740,11740,11740,11740,0
20230724,160500,232786720,11740,11740,11740,11740,0
20230724,160400,232786720,11740,11740,11740,11740,0
20230724,160300,232786720,11740,11740,11740,11740,0
20230724,160200,232786720,11740,11740,11740,11740,0
20230724,160100,232786720,11740,11740,11740,11740,0
20230724,160000,232786720,11740,11740,11740,11740,2771
20230724,155900,232786720,11740,11740,11740,11740,0
20230724,155800,232786720,11740,11740,11740,11740,0
20230724,155700,232786720,11740,11740,11740,11740,0
20230724,155600,232786720,11740,11740,11740,11740,0
20230724,155500,232786720,11740,11740,11740,11740,0
20230724,155400,232786720,11740,11740,11740,11740,0
20230724,155300,232786720,11740,11740,11740,11740,0
20230724,155200,232786720,11740,11740,11740,11740,0
20230724,155100,232786720,11740,11740,11740,11740,0
20230724,155000,232786720,11740,11740,11740,11740,0
20230724,154900,232786720,11740,11740,11740,11740,0
20230724,154800,232786720,11740,11740,11740,11740,0
20230724,154700,232786720,11740,11740,11740,11740,0
20230724,154600,232786720,11740,11740,11740,11740,0
20230724,154500,232786720,11740,11740,11740,11740,0
20230724,154400,232786720,11740,11740,11740,11740,0
20230724,154300,232786720,11740,11740,11740,11740,0
20230724,154200,232786720,11740,11740,11740,11740,0
20230724,154100,232786720,11740,11740,11740,11740,0
20230724,154000,232786720,11740,11740,11740,11740,0
20230724,153900,232786720,11740,11740,11740,11740,0
20230724,153800,232786720,11740,11740,11740,11740,0
20230724,153700,232786720,11740,11740,11740,11740,0
20230724,153600,232786720,11740,11740,11740,11740,0
20230724,153500,232786720,11740,11740,11740,11740,0
20230724,153400,232786720,11740,11740,11740,11740,0
20230724,153300,232786720,11740,11740,11740,11740,0
20230724,153200,232786720,11740,11740,11740,11740,0
20230724,153100,232786720,11740,11740,11740,11740,0
20230724,153000,232786720,11740,11740,11740,11740,5542
20230724,152900,200255180,11810,11810,11810,11810,0
20230724,152800,200255180,11810,11810,11810,11810,0
20230724,152700,200255180,11810,11810,11810,11810,0
20230724,152600,200255180,11810,11810,11810,11810,0
20230724,152500,200255180,11810,11810,11810,11810,0
20230724,152400,200255180,11810,11810,11810,11810,0
20230724,152300,200255180,11810,11810,11810,11810,0
20230724,152200,200255180,11810,11810,11810,11810,0
20230724,152100,200255180,11810,11810,11810,11810,0
20230724,152000,200255180,11810,11810,11810,11810,0
20230724,151900,200255180,11810,11810,11810,11810,0
20230724,151800,200255180,11810,11810,11810,11800,182
20230724,151700,198105770,11820,11810,11820,11810,2
20230724,151600,198082140,11820,11830,11830,11820,167
20230724,151500,196108190,11830,11830,11830,11830,0
20230724,151400,196108190,11830,11830,11830,11830,5
20230724,151300,196049040,11830,11830,11830,11830,11
20230724,151200,195918910,11840,11840,11840,11840,0
20230724,151100,195918910,11840,11840,11840,11840,3
20230724,151000,195883390,11820,11820,11820,11820,1
20230724,150900,195871570,11830,11830,11830,11830,0
20230724,150800,195871570,11830,11830,11830,11830,0
20230724,150700,195871570,11830,11850,11850,11830,745
20230724,150600,187052130,11850,11850,11850,11850,0
20230724,150500,187052130,11850,11860,11860,11850,52
20230724,150400,186435750,11860,11860,11860,11860,0
20230724,150300,186435750,11860,11860,11860,11860,0
20230724,150200,186435750,11860,11860,11860,11860,0
20230724,150100,186435750,11860,11860,11860,11860,0
20230724,150000,186435750,11860,11860,11860,11860,0
20230724,145900,186435750,11860,11860,11860,11860,1
20230724,145800,186423890,11860,11860,11860,11860,17
20230724,145700,186222270,11870,11870,11870,11870,0
20230724,145600,186222270,11870,11870,11870,11870,0
20230724,145500,186222270,11870,11870,11870,11870,2
20230724,145400,186198530,11860,11860,11860,11860,0
20230724,145300,186198530,11860,11860,11860,11860,0
20230724,145200,186198530,11860,11860,11860,11860,0
20230724,145100,186198530,11860,11860,11860,11860,0
20230724,145000,186198530,11860,11860,11860,11860,1
20230724,144900,186186670,11870,11870,11870,11870,0
20230724,144800,186186670,11870,11870,11870,11870,0
20230724,144700,186186670,11870,11870,11870,11870,1
20230724,144600,186174800,11900,11900,11900,11900,0
20230724,144500,186174800,11900,11900,11900,11900,0
20230724,144400,186174800,11900,11900,11900,11900,0
20230724,144300,186174800,11900,11900,11900,11900,1
20230724,144200,186162900,11870,11870,11870,11870,0
20230724,144100,186162900,11870,11870,11870,11870,0
20230724,144000,186162900,11870,11870,11870,11870,0
20230724,143900,186162900,11870,11870,11870,11870,0
20230724,143800,186162900,11870,11870,11870,11870,0
20230724,143700,186162900,11870,11870,11870,11870,0
20230724,143600,186162900,11870,11870,11870,11870,1
20230724,143500,186151030,11860,11860,11860,11860,0
20230724,143400,186151030,11860,11860,11860,11860,0
20230724,143300,186151030,11860,11860,11860,11860,0
20230724,143200,186151030,11860,11860,11860,11860,1
20230724,143100,186139170,11850,11850,11850,11850,0
20230724,143000,186139170,11850,11850,11850,11850,0
20230724,142900,186139170,11850,11850,11850,11850,0
20230724,142800,186139170,11850,11850,11850,11850,0
20230724,142700,186139170,11850,11850,11850,11850,0
20230724,142600,186139170,11850,11850,11850,11850,0
20230724,142500,186139170,11850,11850,11850,11850,0
20230724,142400,186139170,11850,11850,11850,11850,0
20230724,142300,186139170,11850,11850,11850,11850,0
20230724,142200,186139170,11850,11850,11850,11850,3
20230724,142100,186103620,11850,11850,11850,11850,0
20230724,142000,186103620,11850,11850,11850,11850,0
20230724,141900,186103620,11850,11850,11850,11850,2
20230724,141800,186079920,11850,11850,11850,11850,8
20230724,141700,185985120,11850,11840,11850,11840,2
20230724,141600,185961430,11850,11850,11850,11850,0
20230724,141500,185961430,11850,11850,11850,11850,1
20230724,141400,185949580,11840,11840,11840,11840,0
20230724,141300,185949580,11840,11840,11840,11840,0
20230724,141200,185949580,11840,11840,11840,11840,0
20230724,141100,185949580,11840,11840,11840,11840,0
20230724,141000,185949580,11840,11840,11840,11840,0
20230724,140900,185949580,11840,11840,11840,11840,0
20230724,140800,185949580,11840,11840,11840,11840,0
20230724,140700,185949580,11840,11840,11840,11840,0
20230724,140600,185949580,11840,11840,11840,11840,0
20230724,140500,185949580,11840,11840,11840,11840,0
20230724,140400,185949580,11840,11840,11840,11840,0
20230724,140300,185949580,11840,11840,11840,11840,0
20230724,140200,185949580,11840,11840,11840,11840,0
20230724,140100,185949580,11840,11840,11840,11840,46
20230724,140000,185404940,11840,11840,11840,11840,8
20230724,135900,185310220,11840,11840,11840,11840,101
20230724,135800,184114380,11840,11830,11840,11830,123
20230724,135700,182659230,11830,11830,11830,11830,1
20230724,135600,182647400,11840,11840,11840,11840,21
20230724,135500,182398760,11840,11840,11840,11840,0
20230724,135400,182398760,11840,11840,11840,11840,111
20230724,135300,181084520,11850,11850,11850,11850,0
20230724,135200,181084520,11850,11850,11850,11850,1
20230724,135100,181072670,11850,11850,11850,11850,0
20230724,135000,181072670,11850,11840,11850,11840,7
20230724,134900,180989750,11840,11840,11840,11840,0
20230724,134800,180989750,11840,11840,11840,11840,0
20230724,134700,180989750,11840,11870,11870,11840,949
20230724,134600,169732160,11880,11870,11880,11870,6
20230724,134500,169660930,11870,11870,11870,11870,3
20230724,134400,169625320,11880,11880,11880,11880,0
20230724,134300,169625320,11880,11880,11880,11880,0
20230724,134200,169625320,11880,11880,11880,11880,0
20230724,134100,169625320,11880,11880,11880,11880,0
20230724,134000,169625320,11880,11880,11880,11880,6
20230724,133900,169554040,11880,11880,11880,11880,100
20230724,133800,168366040,11880,11870,11880,11870,11
20230724,133700,168235370,11880,11880,11880,11880,251
20230724,133600,165253490,11880,11880,11880,11880,0
20230724,133500,165253490,11880,11880,11880,11880,50
20230724,133400,164659490,11880,11880,11880,11880,100
20230724,133300,163471490,11880,11880,11880,11880,0
20230724,133200,163471490,11880,11880,11880,11880,0
20230724,133100,163471490,11880,11880,11880,11880,0
20230724,133000,163471490,11880,11880,11880,11880,44
20230724,132900,162948770,11900,11900,11900,11900,1
20230724,132800,162936870,11880,11890,11890,11880,2
20230724,132700,162913100,11880,11880,11880,11880,0
20230724,132600,162913100,11880,11880,11880,11880,185
20230724,132500,160715300,11880,11880,11880,11880,0
20230724,132400,160715300,11880,11880,11880,11880,0
20230724,132300,160715300,11880,11880,11880,11880,103
20230724,132200,159491660,11890,11900,11900,11890,491
20230724,132100,153652160,11900,11910,11910,11900,159
20230724,132000,151759470,11910,11910,11910,11910,0
20230724,131900,151759470,11910,11910,11910,11910,2
20230724,131800,151735650,11910,11910,11910,11910,0
20230724,131700,151735650,11910,11910,11910,11910,0
20230724,131600,151735650,11910,11910,11910,11910,0
20230724,131500,151735650,11910,11910,11910,11910,0
20230724,131400,151735650,11910,11910,11910,11910,0
20230724,131300,151735650,11910,11910,11910,11910,24
20230724,131200,151449810,11910,11910,11910,11910,0
20230724,131100,151449810,11910,11910,11910,11910,0
20230724,131000,151449810,11910,11910,11910,11910,11
20230724,130900,151318800,11910,11910,11910,11910,0
20230724,130800,151318800,11910,11910,11910,11910,0
20230724,130700,151318800,11910,11910,11910,11910,0
20230724,130600,151318800,11910,11910,11910,11910,0
20230724,130500,151318800,11910,11910,11910,11910,10
20230724,130400,151199700,11900,11900,11900,11900,0
20230724,130300,151199700,11900,11900,11900,11900,0
20230724,130200,151199700,11900,11900,11900,11900,0
20230724,130100,151199700,11900,11900,11900,11900,0
20230724,130000,151199700,11900,11900,11900,11900,0
20230724,125900,151199700,11900,11900,11900,11900,0
20230724,125800,151199700,11900,11900,11900,11900,0
20230724,125700,151199700,11900,11900,11900,11900,0
20230724,125600,151199700,11900,11900,11900,11900,0
20230724,125500,151199700,11900,11900,11900,11900,0
20230724,125400,151199700,11900,11900,11900,11900,745
20230724,125300,142334200,11900,11900,11900,11900,0
20230724,125200,142334200,11900,11900,11900,11900,343
20230724,125100,138252500,11920,11920,11920,11920,4
20230724,125000,138204820,11910,11910,11910,11910,0
20230724,124900,138204820,11910,11910,11910,11910,0
20230724,124800,138204820,11910,11910,11910,11910,200
20230724,124700,135822820,11910,11910,11910,11910,0
20230724,124600,135822820,11910,11910,11910,11910,0
20230724,124500,135822820,11910,11910,11910,11910,0
20230724,124400,135822820,11910,11910,11910,11910,0
20230724,124300,135822820,11910,11910,11910,11910,0
20230724,124200,135822820,11910,11910,11910,11910,0
20230724,124100,135822820,11910,11910,11910,11910,0
20230724,124000,135822820,11910,11910,11910,11910,0
20230724,123900,135822820,11910,11910,11910,11910,271
20230724,123800,132595210,11920,11920,11920,11920,0
20230724,123700,132595210,11920,11920,11920,11920,0
20230724,123600,132595210,11920,11920,11920,11920,9
20230724,123500,132487930,11920,11920,11920,11920,0
20230724,123400,132487930,11920,11920,11920,11920,0
20230724,123300,132487930,11920,11920,11920,11920,0
20230724,123200,132487930,11920,11920,11920,11920,0
20230724,123100,132487930,11920,11910,11920,11910,27
20230724,123000,132166150,11920,11920,11920,11920,0
20230724,122900,132166150,11920,11920,11920,11920,0
20230724,122800,132166150,11920,11920,11920,11920,0
20230724,122700,132166150,11920,11920,11920,11920,1
20230724,122600,132154230,11920,11920,11920,11920,1
20230724,122500,132142310,11920,11920,11920,11920,0
20230724,122400,132142310,11920,11920,11920,11920,100
20230724,122300,130950310,11920,11920,11920,11920,4
20230724,122200,130902630,11920,11920,11920,11920,0
20230724,122100,130902630,11920,11920,11920,11920,10
20230724,122000,130783430,11910,11910,11910,11910,0
20230724,121900,130783430,11910,11910,11910,11910,0
20230724,121800,130783430,11910,11910,11910,11910,1
20230724,121700,130771520,11910,11910,11910,11910,0
20230724,121600,130771520,11910,11910,11910,11910,0
20230724,121500,130771520,11910,11910,11910,11910,0
20230724,121400,130771520,11910,11910,11910,11910,240
20230724,121300,127913120,11910,11910,11910,11910,0
20230724,121200,127913120,11910,11910,11910,11910,0
20230724,121100,127913120,11910,11910,11910,11910,0
20230724,121000,127913120,11910,11910,11910,11910,10
20230724,120900,127794020,11900,11900,11900,11900,0
20230724,120800,127794020,11900,11900,11900,11900,0
20230724,120700,127794020,11900,11900,11900,11900,0
20230724,120600,127794020,11900,11900,11900,11900,10
20230724,120500,127675020,11900,11900,11900,11900,80
20230724,120400,126723020,11920,11920,11920,11920,1
20230724,120300,126711100,11910,11910,11910,11910,0
20230724,120200,126711100,11910,11910,11910,11910,1
20230724,120100,126699190,11920,11900,11920,11900,66
20230724,120000,125913470,11900,11900,11900,11900,10
20230724,115900,125794470,11900,11900,11900,11900,1042
20230724,115800,113394670,11910,11910,11910,11900,174
20230724,115700,111322390,11920,11920,11920,11920,0
20230724,115600,111322390,11920,11920,11920,11920,0
20230724,115500,111322390,11920,11920,11920,11920,0
20230724,115400,111322390,11920,11920,11920,11920,15
20230724,115300,111143590,11910,11910,11910,11910,0
20230724,115200,111143590,11910,11910,11910,11910,0
20230724,115100,111143590,11910,11910,11910,11910,0
20230724,115000,111143590,11910,11910,11910,11910,0
20230724,114900,111143590,11910,11910,11910,11910,200
20230724,114800,108761590,11910,11910,11910,11910,0
20230724,114700,108761590,11910,11920,11920,11910,82
20230724,114600,107784700,11910,11910,11910,11910,0
20230724,114500,107784700,11910,11910,11910,11910,0
20230724,114400,107784700,11910,11910,11910,11910,0
20230724,114300,107784700,11910,11910,11910,11910,0
20230724,114200,107784700,11910,11910,11910,11910,4
20230724,114100,107737060,11910,11910,11910,11910,118
20230724,114000,106331680,11910,11910,11910,11910,0
20230724,113900,106331680,11910,11910,11910,11910,0
20230724,113800,106331680,11910,11910,11910,11910,0
20230724,113700,106331680,11910,11910,11910,11910,0
20230724,113600,106331680,11910,11910,11910,11910,100
20230724,113500,105140680,11910,11910,11910,11910,0
20230724,113400,105140680,11910,11910,11910,11910,195
20230724,113300,102818230,11910,11910,11910,11910,0
20230724,113200,102818230,11910,11910,11910,11910,140
20230724,113100,101150830,11910,11910,11910,11910,456
20230724,113000,95719870,11910,11910,11910,11910,0
20230724,112900,95719870,11910,11910,11910,11910,0
20230724,112800,95719870,11910,11910,11910,11910,0
20230724,112700,95719870,11910,11930,11930,11910,11
20230724,112600,95588830,11930,11930,11930,11930,0
20230724,112500,95588830,11930,11930,11930,11930,0
20230724,112400,95588830,11930,11930,11930,11930,0
20230724,112300,95588830,11930,11930,11930,11930,0
20230724,112200,95588830,11930,11930,11930,11930,0
20230724,112100,95588830,11930,11930,11930,11930,2
20230724,112000,95564970,11940,11940,11940,11940,0
20230724,111900,95564970,11940,11940,11940,11940,0
20230724,111800,95564970,11940,11940,11940,11940,0
20230724,111700,95564970,11940,11940,11940,11940,0
20230724,111600,95564970,11940,11940,11940,11940,8
20230724,111500,95469450,11940,11940,11940,11940,0
20230724,111400,95469450,11940,11940,11940,11940,0
20230724,111300,95469450,11940,11940,11940,11940,0
20230724,111200,95469450,11940,11940,11940,11940,0
20230724,111100,95469450,11940,11930,11940,11930,160
20230724,111000,93559450,11940,11940,11940,11940,0
20230724,110900,93559450,11940,11940,11940,11940,0
20230724,110800,93559450,11940,11940,11940,11940,0
20230724,110700,93559450,11940,11940,11940,11940,0
20230724,110600,93559450,11940,11940,11940,11940,0
20230724,110500,93559450,11940,11940,11940,11940,0
20230724,110400,93559450,11940,11940,11940,11940,0
20230724,110300,93559450,11940,11940,11940,11940,0
20230724,110200,93559450,11940,11940,11940,11940,0
20230724,110100,93559450,11940,11940,11940,11940,0
20230724,110000,93559450,11940,11920,11940,11920,100
20230724,105900,92366970,11920,11920,11920,11920,10
20230724,105800,92247770,11910,11910,11910,11910,0
20230724,105700,92247770,11910,11910,11910,11910,0
20230724,105600,92247770,11910,11910,11910,11910,0
20230724,105500,92247770,11910,11910,11910,11910,0
20230724,105400,92247770,11910,11910,11910,11910,33
20230724,105300,91854740,11910,11910,11910,11910,5
20230724,105200,91795190,11920,11910,11920,11910,206
20230724,105100,89341680,11920,11920,11920,11920,0
20230724,105000,89341680,11920,11920,11920,11920,0
20230724,104900,89341680,11920,11920,11920,11920,0
20230724,104800,89341680,11920,11920,11920,11920,0
20230724,104700,89341680,11920,11920,11920,11920,20
20230724,104600,89103280,11920,11920,11920,11920,130
20230724,104500,87553680,11920,11920,11920,11920,0
20230724,104400,87553680,11920,11920,11920,11920,0
20230724,104300,87553680,11920,11920,11920,11920,0
20230724,104200,87553680,11920,11920,11920,11920,0
20230724,104100,87553680,11920,11920,11920,11920,0
20230724,104000,87553680,11920,11920,11920,11920,0
20230724,103900,87553680,11920,11920,11920,11920,5
20230724,103800,87494080,11920,11920,11920,11920,0
20230724,103700,87494080,11920,11920,11920,11920,0
20230724,103600,87494080,11920,11920,11920,11920,1
20230724,103500,87482160,11920,11910,11920,11910,79
20230724,103400,86541170,11920,11920,11920,11920,6
20230724,103300,86469650,11920,11920,11920,11920,1
20230724,103200,86457730,11920,11920,11920,11920,0
20230724,103100,86457730,11920,11920,11920,11920,1
20230724,103000,86445810,11910,11910,11910,11910,0
20230724,102900,86445810,11910,11910,11910,11910,52
20230724,102800,85826490,11910,11910,11910,11910,0
20230724,102700,85826490,11910,11910,11910,11910,1
20230724,102600,85814580,11920,11920,11920,11920,2
20230724,102500,85790740,11910,11910,11910,11910,0
20230724,102400,85790740,11910,11910,11910,11910,0
20230724,102300,85790740,11910,11920,11920,11910,378
20230724,102200,81288290,11910,11910,11910,11910,0
20230724,102100,81288290,11910,11910,11910,11910,1
20230724,102000,81276380,11910,11930,11930,11910,382
20230724,101900,76722090,11920,11920,11920,11920,0
20230724,101800,76722090,11920,11920,11920,11920,0
20230724,101700,76722090,11920,11920,11920,11920,0
20230724,101600,76722090,11920,11920,11920,11920,0
20230724,101500,76722090,11920,11920,11920,11920,0
20230724,101400,76722090,11920,11920,11920,11920,0
20230724,101300,76722090,11920,11920,11920,11920,31
20230724,101200,76352570,11920,11920,11920,11920,0
20230724,101100,76352570,11920,11920,11920,11920,0
20230724,101000,76352570,11920,11920,11920,11920,0
20230724,100900,76352570,11920,11920,11920,11920,0
20230724,100800,76352570,11920,11920,11920,11920,0
20230724,100700,76352570,11920,11920,11920,11920,83
20230724,100600,75363210,11910,11920,11920,11910,17
20230724,100500,75160610,11920,11920,11920,11920,104
20230724,100400,73920930,11970,11970,11970,11970,0
20230724,100300,73920930,11970,11970,11970,11970,0
20230724,100200,73920930,11970,11920,11970,11920,2
20230724,100100,73897040,11970,11970,11970,11970,10
20230724,100000,73777340,11970,11970,11970,11970,1
20230724,095900,73765370,11970,11970,11970,11970,0
20230724,095800,73765370,11970,11970,11970,11970,0
20230724,095700,73765370,11970,11970,11970,11970,0
20230724,095600,73765370,11970,11940,11970,11910,508
20230724,095500,67712820,11980,11980,11980,11980,0
20230724,095400,67712820,11980,11950,11980,11940,342
20230724,095300,63627960,11950,11970,11980,11950,62
20230724,095200,62885960,11970,11970,11970,11970,2
20230724,095100,62862020,11980,11980,11980,11980,70
20230724,095000,62023420,11980,11980,11980,11980,10
20230724,094900,61903620,11980,11980,11980,11980,50
20230724,094800,61304620,11970,11970,11980,11970,23
20230724,094700,61029110,11970,11970,11970,11970,14
20230724,094600,60861530,11980,11980,11980,11980,55
20230724,094500,60202630,11980,11980,11980,11980,330
20230724,094400,56249230,11990,11990,11990,11990,6
20230724,094300,56177290,11990,12010,12010,11990,108
20230724,094200,54882340,12010,12010,12010,12010,0
20230724,094100,54882340,12010,12010,12010,12010,22
20230724,094000,54618120,12010,12010,12010,12010,0
20230724,093900,54618120,12010,12010,12010,12010,1
20230724,093800,54606110,11990,11990,11990,11990,0
20230724,093700,54606110,11990,11990,11990,11990,3
20230724,093600,54570140,11990,12000,12000,11990,355
20230724,093500,50312500,12000,12000,12000,12000,30
20230724,093400,49952500,12000,12010,12010,12000,69
20230724,093300,49124410,12010,12010,12010,12010,0
20230724,093200,49124410,12010,12010,12010,12010,0
20230724,093100,49124410,12010,12010,12010,12010,1
20230724,093000,49112400,12010,12010,12010,12010,4
20230724,092900,49064360,12010,12010,12010,12010,20
20230724,092800,48824160,12010,12010,12010,12010,100
20230724,092700,47623160,12010,12010,12010,12010,510
20230724,092600,41498060,12010,12010,12010,12010,0
20230724,092500,41498060,12010,12010,12010,12010,1
20230724,092400,41486050,12010,12010,12010,12010,10
20230724,092300,41365950,12010,12010,12010,12010,5
20230724,092200,41305900,12010,12000,12010,12000,1901
20230724,092100,18493890,12010,12030,12030,12010,403
20230724,092000,13652560,12020,12020,12020,12020,0
20230724,091900,13652560,12020,12020,12020,12020,0
20230724,091800,13652560,12020,12020,12020,12020,0
20230724,091700,13652560,12020,12020,12020,12020,0
20230724,091600,13652560,12020,12040,12040,12020,188
20230724,091500,11391410,12060,12060,12060,12060,0
20230724,091400,11391410,12060,12060,12060,12060,0
20230724,091300,11391410,12060,12060,12060,12060,0
20230724,091200,11391410,12060,12040,12060,12040,9
20230724,091100,11283030,12040,12040,12040,12040,10
20230724,091000,11162630,12060,12060,12060,12060,10
20230724,090900,11042030,12050,12070,12070,12050,418
20230724,090800,6003880,12140,12140,12140,12140,0
20230724,090700,6003880,12140,12140,12140,12140,10
20230724,090600,5882480,12140,12080,12140,12080,2
20230724,090500,5858260,12090,12090,12090,12090,0
20230724,090400,5858260,12090,12090,12090,12090,157
20230724,090300,3960130,12110,12110,12110,12110,0
20230724,090200,3960130,12110,12150,12150,12110,169
20230724,090100,1913380,12110,12110,12110,12110,0
20230724,090000,1913380,12110,12110,12110,12110,158