KissMeData/083550/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193600,184450415,5100,5100,5100,5100,623
20230724,193500,184450415,5100,5100,5100,5100,0
20230724,193400,184450415,5100,5100,5100,5100,0
20230724,193300,184450415,5100,5100,5100,5100,0
20230724,193200,184450415,5100,5100,5100,5100,0
20230724,193100,184450415,5100,5100,5100,5100,0
20230724,193000,184450415,5100,5100,5100,5100,0
20230724,192900,184450415,5100,5100,5100,5100,0
20230724,192800,184450415,5100,5100,5100,5100,0
20230724,192700,184450415,5100,5100,5100,5100,0
20230724,192600,184450415,5100,5100,5100,5100,0
20230724,192500,184450415,5100,5100,5100,5100,0
20230724,192400,184450415,5100,5100,5100,5100,0
20230724,192300,184450415,5100,5100,5100,5100,0
20230724,192200,184450415,5100,5100,5100,5100,0
20230724,192100,184450415,5100,5100,5100,5100,0
20230724,192000,184450415,5100,5100,5100,5100,0
20230724,191900,184450415,5100,5100,5100,5100,0
20230724,191800,184450415,5100,5100,5100,5100,0
20230724,191700,184450415,5100,5100,5100,5100,0
20230724,191600,184450415,5100,5100,5100,5100,0
20230724,191500,184450415,5100,5100,5100,5100,0
20230724,191400,184450415,5100,5100,5100,5100,0
20230724,191300,184450415,5100,5100,5100,5100,0
20230724,191200,184450415,5100,5100,5100,5100,0
20230724,191100,184450415,5100,5100,5100,5100,0
20230724,191000,184450415,5100,5100,5100,5100,0
20230724,190900,184450415,5100,5100,5100,5100,0
20230724,190800,184450415,5100,5100,5100,5100,0
20230724,190700,184450415,5100,5100,5100,5100,0
20230724,190600,184450415,5100,5100,5100,5100,623
20230724,190500,184450415,5100,5100,5100,5100,0
20230724,190400,184450415,5100,5100,5100,5100,0
20230724,190300,184450415,5100,5100,5100,5100,0
20230724,190200,184450415,5100,5100,5100,5100,0
20230724,190100,184450415,5100,5100,5100,5100,0
20230724,190000,184450415,5100,5100,5100,5100,0
20230724,185900,184450415,5100,5100,5100,5100,0
20230724,185800,184450415,5100,5100,5100,5100,0
20230724,185700,184450415,5100,5100,5100,5100,0
20230724,185600,184450415,5100,5100,5100,5100,0
20230724,185500,184450415,5100,5100,5100,5100,0
20230724,185400,184450415,5100,5100,5100,5100,0
20230724,185300,184450415,5100,5100,5100,5100,0
20230724,185200,184450415,5100,5100,5100,5100,0
20230724,185100,184450415,5100,5100,5100,5100,0
20230724,185000,184450415,5100,5100,5100,5100,0
20230724,184900,184450415,5100,5100,5100,5100,0
20230724,184800,184450415,5100,5100,5100,5100,0
20230724,184700,184450415,5100,5100,5100,5100,0
20230724,184600,184450415,5100,5100,5100,5100,0
20230724,184500,184450415,5100,5100,5100,5100,0
20230724,184400,184450415,5100,5100,5100,5100,0
20230724,184300,184450415,5100,5100,5100,5100,0
20230724,184200,184450415,5100,5100,5100,5100,0
20230724,184100,184450415,5100,5100,5100,5100,0
20230724,184000,184450415,5100,5100,5100,5100,0
20230724,183900,184450415,5100,5100,5100,5100,0
20230724,183800,184450415,5100,5100,5100,5100,0
20230724,183700,184450415,5100,5100,5100,5100,0
20230724,183600,184450415,5100,5100,5100,5100,623
20230724,183500,184450415,5100,5100,5100,5100,0
20230724,183400,184450415,5100,5100,5100,5100,0
20230724,183300,184450415,5100,5100,5100,5100,0
20230724,183200,184450415,5100,5100,5100,5100,0
20230724,183100,184450415,5100,5100,5100,5100,0
20230724,183000,184450415,5100,5100,5100,5100,0
20230724,182900,184450415,5100,5100,5100,5100,0
20230724,182800,184450415,5100,5100,5100,5100,0
20230724,182700,184450415,5100,5100,5100,5100,0
20230724,182600,184450415,5100,5100,5100,5100,0
20230724,182500,184450415,5100,5100,5100,5100,0
20230724,182400,184450415,5100,5100,5100,5100,0
20230724,182300,184450415,5100,5100,5100,5100,0
20230724,182200,184450415,5100,5100,5100,5100,0
20230724,182100,184450415,5100,5100,5100,5100,0
20230724,182000,184450415,5100,5100,5100,5100,0
20230724,181900,184450415,5100,5100,5100,5100,0
20230724,181800,184450415,5100,5100,5100,5100,0
20230724,181700,184450415,5100,5100,5100,5100,0
20230724,181600,184450415,5100,5100,5100,5100,0
20230724,181500,184450415,5100,5100,5100,5100,0
20230724,181400,184450415,5100,5100,5100,5100,0
20230724,181300,184450415,5100,5100,5100,5100,0
20230724,181200,184450415,5100,5100,5100,5100,0
20230724,181100,184450415,5100,5100,5100,5100,0
20230724,181000,184450415,5100,5100,5100,5100,0
20230724,180900,184450415,5100,5100,5100,5100,0
20230724,180800,184450415,5100,5100,5100,5100,0
20230724,180700,184450415,5100,5100,5100,5100,0
20230724,180600,184450415,5100,5100,5100,5100,623
20230724,180500,184450415,5100,5100,5100,5100,0
20230724,180400,184450415,5100,5100,5100,5100,0
20230724,180300,184450415,5100,5100,5100,5100,0
20230724,180200,184450415,5100,5100,5100,5100,0
20230724,180100,184450415,5100,5100,5100,5100,0
20230724,180000,184450415,5100,5100,5100,5100,0
20230724,175900,184450415,5100,5100,5100,5100,0
20230724,175800,184450415,5100,5100,5100,5100,0
20230724,175700,184450415,5100,5100,5100,5100,0
20230724,175600,184450415,5100,5100,5100,5100,0
20230724,175500,184450415,5100,5100,5100,5100,0
20230724,175400,184450415,5100,5100,5100,5100,0
20230724,175300,184450415,5100,5100,5100,5100,0
20230724,175200,184450415,5100,5100,5100,5100,0
20230724,175100,184450415,5100,5100,5100,5100,0
20230724,175000,184450415,5100,5100,5100,5100,0
20230724,174900,184450415,5100,5100,5100,5100,0
20230724,174800,184450415,5100,5100,5100,5100,0
20230724,174700,184450415,5100,5100,5100,5100,0
20230724,174600,184450415,5100,5100,5100,5100,0
20230724,174500,184450415,5100,5100,5100,5100,0
20230724,174400,184450415,5100,5100,5100,5100,0
20230724,174300,184450415,5100,5100,5100,5100,0
20230724,174200,184450415,5100,5100,5100,5100,0
20230724,174100,184450415,5100,5100,5100,5100,0
20230724,174000,184450415,5100,5100,5100,5100,0
20230724,173900,184450415,5100,5100,5100,5100,0
20230724,173800,184450415,5100,5100,5100,5100,0
20230724,173700,184450415,5100,5100,5100,5100,0
20230724,173600,184450415,5100,5100,5100,5100,623
20230724,173500,184450415,5100,5100,5100,5100,0
20230724,173400,184450415,5100,5100,5100,5100,0
20230724,173300,184450415,5100,5100,5100,5100,0
20230724,173200,184450415,5100,5100,5100,5100,0
20230724,173100,184450415,5100,5100,5100,5100,0
20230724,173000,184450415,5100,5100,5100,5100,0
20230724,172900,184450415,5100,5100,5100,5100,0
20230724,172800,184450415,5100,5100,5100,5100,0
20230724,172700,184450415,5100,5100,5100,5100,0
20230724,172600,184450415,5100,5100,5100,5100,0
20230724,172500,184450415,5100,5100,5100,5100,0
20230724,172400,184450415,5100,5100,5100,5100,0
20230724,172300,184450415,5100,5100,5100,5100,0
20230724,172200,184450415,5100,5100,5100,5100,0
20230724,172100,184450415,5100,5100,5100,5100,0
20230724,172000,184450415,5100,5100,5100,5100,0
20230724,171900,184450415,5100,5100,5100,5100,0
20230724,171800,184450415,5100,5100,5100,5100,0
20230724,171700,184450415,5100,5100,5100,5100,0
20230724,171600,184450415,5100,5100,5100,5100,0
20230724,171500,184450415,5100,5100,5100,5100,0
20230724,171400,184450415,5100,5100,5100,5100,0
20230724,171300,184450415,5100,5100,5100,5100,0
20230724,171200,184450415,5100,5100,5100,5100,0
20230724,171100,184450415,5100,5100,5100,5100,0
20230724,171000,184450415,5100,5100,5100,5100,0
20230724,170900,184450415,5100,5100,5100,5100,0
20230724,170800,184450415,5100,5100,5100,5100,0
20230724,170700,184450415,5100,5100,5100,5100,0
20230724,170600,184450415,5100,5100,5100,5100,623
20230724,170500,184450415,5100,5100,5100,5100,0
20230724,170400,184450415,5100,5100,5100,5100,0
20230724,170300,184450415,5100,5100,5100,5100,0
20230724,170200,184450415,5100,5100,5100,5100,0
20230724,170100,184450415,5100,5100,5100,5100,0
20230724,170000,184450415,5100,5100,5100,5100,0
20230724,165900,184450415,5100,5100,5100,5100,0
20230724,165800,184450415,5100,5100,5100,5100,0
20230724,165700,184450415,5100,5100,5100,5100,0
20230724,165600,184450415,5100,5100,5100,5100,0
20230724,165500,184450415,5100,5100,5100,5100,0
20230724,165400,184450415,5100,5100,5100,5100,0
20230724,165300,184450415,5100,5100,5100,5100,0
20230724,165200,184450415,5100,5100,5100,5100,0
20230724,165100,184450415,5100,5100,5100,5100,0
20230724,165000,184450415,5100,5100,5100,5100,0
20230724,164900,184450415,5100,5100,5100,5100,0
20230724,164800,184450415,5100,5100,5100,5100,0
20230724,164700,184450415,5100,5100,5100,5100,0
20230724,164600,184450415,5100,5100,5100,5100,0
20230724,164500,184450415,5100,5100,5100,5100,0
20230724,164400,184450415,5100,5100,5100,5100,0
20230724,164300,184450415,5100,5100,5100,5100,0
20230724,164200,184450415,5100,5100,5100,5100,0
20230724,164100,184450415,5100,5100,5100,5100,0
20230724,164000,184450415,5100,5100,5100,5100,0
20230724,163900,184450415,5100,5100,5100,5100,0
20230724,163800,184450415,5100,5100,5100,5100,0
20230724,163700,184450415,5100,5100,5100,5100,0
20230724,163600,184450415,5100,5100,5100,5100,623
20230724,163500,184450415,5100,5100,5100,5100,0
20230724,163400,184450415,5100,5100,5100,5100,0
20230724,163300,184450415,5100,5100,5100,5100,0
20230724,163200,184450415,5100,5100,5100,5100,0
20230724,163100,184450415,5100,5100,5100,5100,0
20230724,163000,184450415,5100,5100,5100,5100,0
20230724,162900,184450415,5100,5100,5100,5100,0
20230724,162800,184450415,5100,5100,5100,5100,0
20230724,162700,184450415,5100,5100,5100,5100,0
20230724,162600,184450415,5100,5100,5100,5100,0
20230724,162500,184450415,5100,5100,5100,5100,0
20230724,162400,184450415,5100,5100,5100,5100,0
20230724,162300,184450415,5100,5100,5100,5100,0
20230724,162200,184450415,5100,5100,5100,5100,0
20230724,162100,184450415,5100,5100,5100,5100,0
20230724,162000,184450415,5100,5100,5100,5100,0
20230724,161900,184450415,5100,5100,5100,5100,0
20230724,161800,184450415,5100,5100,5100,5100,0
20230724,161700,184450415,5100,5100,5100,5100,0
20230724,161600,184450415,5100,5100,5100,5100,0
20230724,161500,184450415,5100,5100,5100,5100,0
20230724,161400,184450415,5100,5100,5100,5100,0
20230724,161300,184450415,5100,5100,5100,5100,0
20230724,161200,184450415,5100,5100,5100,5100,0
20230724,161100,184450415,5100,5100,5100,5100,0
20230724,161000,184450415,5100,5100,5100,5100,0
20230724,160900,184450415,5100,5100,5100,5100,0
20230724,160800,184450415,5100,5100,5100,5100,0
20230724,160700,184450415,5100,5100,5100,5100,0
20230724,160600,184450415,5100,5100,5100,5100,623
20230724,160500,184450415,5100,5100,5100,5100,0
20230724,160400,184450415,5100,5100,5100,5100,0
20230724,160300,184450415,5100,5100,5100,5100,0
20230724,160200,184450415,5100,5100,5100,5100,0
20230724,160100,184450415,5100,5100,5100,5100,0
20230724,160000,184450415,5100,5100,5100,5100,0
20230724,155900,184450415,5100,5100,5100,5100,0
20230724,155800,184450415,5100,5100,5100,5100,0
20230724,155700,184450415,5100,5100,5100,5100,0
20230724,155600,184450415,5100,5100,5100,5100,0
20230724,155500,184450415,5100,5100,5100,5100,0
20230724,155400,184450415,5100,5100,5100,5100,0
20230724,155300,184450415,5100,5100,5100,5100,0
20230724,155200,184450415,5100,5100,5100,5100,0
20230724,155100,184450415,5100,5100,5100,5100,0
20230724,155000,184450415,5100,5100,5100,5100,0
20230724,154900,184450415,5100,5100,5100,5100,0
20230724,154800,184450415,5100,5100,5100,5100,0
20230724,154700,184450415,5100,5100,5100,5100,0
20230724,154600,184450415,5100,5100,5100,5100,0
20230724,154500,184450415,5100,5100,5100,5100,0
20230724,154400,184450415,5100,5100,5100,5100,0
20230724,154300,184450415,5100,5100,5100,5100,0
20230724,154200,184450415,5100,5100,5100,5100,0
20230724,154100,184450415,5100,5100,5100,5100,0
20230724,154000,184450415,5100,5100,5100,5100,0
20230724,153900,184450415,5100,5100,5100,5100,0
20230724,153800,184450415,5100,5100,5100,5100,0
20230724,153700,184450415,5100,5100,5100,5100,0
20230724,153600,184450415,5100,5100,5100,5100,623
20230724,153500,184450415,5100,5100,5100,5100,0
20230724,153400,184450415,5100,5100,5100,5100,0
20230724,153300,184450415,5100,5100,5100,5100,0
20230724,153200,184450415,5100,5100,5100,5100,0
20230724,153100,184450415,5100,5100,5100,5100,0
20230724,153000,184450415,5100,5100,5100,5100,623
20230724,152900,181273115,5100,5100,5100,5100,0
20230724,152800,181273115,5100,5100,5100,5100,0
20230724,152700,181273115,5100,5100,5100,5100,0
20230724,152600,181273115,5100,5100,5100,5100,0
20230724,152500,181273115,5100,5100,5100,5100,0
20230724,152400,181273115,5100,5100,5100,5100,0
20230724,152300,181273115,5100,5100,5100,5100,0
20230724,152200,181273115,5100,5100,5100,5100,0
20230724,152100,181273115,5100,5100,5100,5100,0
20230724,152000,181273115,5100,5100,5100,5100,0
20230724,151900,181273115,5100,5100,5100,5100,207
20230724,151800,180217415,5100,5100,5100,5100,1000
20230724,151700,175117415,5100,5080,5100,5060,952
20230724,151600,170271915,5080,5080,5080,5080,20
20230724,151500,170170315,5070,5070,5070,5070,27
20230724,151400,170033425,5070,5030,5080,5030,1263
20230724,151300,163635485,5030,5010,5030,4985,1453
20230724,151200,156377655,5010,5010,5010,5010,2085
20230724,151100,145931805,5000,5000,5000,5000,754
20230724,151000,142161805,5000,4995,5000,4995,355
20230724,150900,140387295,4995,4995,4995,4995,0
20230724,150800,140387295,4995,4995,4995,4995,0
20230724,150700,140387295,4995,4995,4995,4995,0
20230724,150600,140387295,4995,4995,4995,4995,2
20230724,150500,140377305,4985,4985,4985,4985,0
20230724,150400,140377305,4985,4985,4985,4985,0
20230724,150300,140377305,4985,4990,4990,4985,551
20230724,150200,137630440,5000,5000,5000,5000,6
20230724,150100,137600440,4990,4990,4990,4990,0
20230724,150000,137600440,4990,4990,4990,4990,0
20230724,145900,137600440,4990,4990,4990,4990,0
20230724,145800,137600440,4990,4990,4990,4990,10
20230724,145700,137550540,4995,4995,4995,4995,4
20230724,145600,137530560,5000,5000,5000,4995,8
20230724,145500,137490570,5000,5000,5000,5000,5
20230724,145400,137465570,4990,4990,4990,4990,0
20230724,145300,137465570,4990,4990,4990,4990,0
20230724,145200,137465570,4990,4990,4990,4990,0
20230724,145100,137465570,4990,4990,4990,4990,0
20230724,145000,137465570,4990,4990,4990,4990,0
20230724,144900,137465570,4990,4990,4990,4990,0
20230724,144800,137465570,4990,4990,4990,4990,0
20230724,144700,137465570,4990,4990,4990,4990,1
20230724,144600,137460580,5000,5000,5000,5000,0
20230724,144500,137460580,5000,5000,5000,5000,0
20230724,144400,137460580,5000,5000,5000,5000,0
20230724,144300,137460580,5000,5000,5000,5000,0
20230724,144200,137460580,5000,5000,5000,5000,0
20230724,144100,137460580,5000,5000,5000,5000,33
20230724,144000,137295580,5000,5000,5000,5000,10
20230724,143900,137245580,5000,4990,5000,4990,974
20230724,143800,132385130,5000,5000,5000,5000,0
20230724,143700,132385130,5000,5000,5000,5000,0
20230724,143600,132385130,5000,5000,5000,5000,0
20230724,143500,132385130,5000,5000,5000,5000,0
20230724,143400,132385130,5000,5000,5000,5000,0
20230724,143300,132385130,5000,5000,5000,5000,0
20230724,143200,132385130,5000,5000,5000,5000,4
20230724,143100,132365130,4990,4990,4990,4990,0
20230724,143000,132365130,4990,4990,4990,4990,0
20230724,142900,132365130,4990,4990,4990,4990,105
20230724,142800,131841180,4990,4990,4990,4990,0
20230724,142700,131841180,4990,4990,4990,4990,14
20230724,142600,131771320,5000,5000,5000,5000,0
20230724,142500,131771320,5000,5000,5000,5000,0
20230724,142400,131771320,5000,5000,5000,5000,0
20230724,142300,131771320,5000,5000,5000,5000,0
20230724,142200,131771320,5000,5000,5000,5000,0
20230724,142100,131771320,5000,5000,5000,5000,0
20230724,142000,131771320,5000,5000,5000,5000,0
20230724,141900,131771320,5000,5000,5000,5000,0
20230724,141800,131771320,5000,5000,5000,5000,0
20230724,141700,131771320,5000,5000,5000,5000,0
20230724,141600,131771320,5000,5000,5000,5000,0
20230724,141500,131771320,5000,5000,5000,5000,300
20230724,141400,130271320,5000,5000,5000,5000,0
20230724,141300,130271320,5000,5000,5000,5000,0
20230724,141200,130271320,5000,5000,5000,5000,0
20230724,141100,130271320,5000,5000,5000,5000,0
20230724,141000,130271320,5000,5000,5000,5000,0
20230724,140900,130271320,5000,5000,5000,5000,0
20230724,140800,130271320,5000,5000,5000,5000,0
20230724,140700,130271320,5000,5000,5000,5000,0
20230724,140600,130271320,5000,5000,5000,5000,100
20230724,140500,129771320,4985,4985,4985,4985,0
20230724,140400,129771320,4985,4985,4985,4985,0
20230724,140300,129771320,4985,4985,4985,4985,0
20230724,140200,129771320,4985,4985,4985,4985,0
20230724,140100,129771320,4985,4985,4985,4985,0
20230724,140000,129771320,4985,4985,4985,4985,0
20230724,135900,129771320,4985,5010,5010,4985,178
20230724,135800,128879920,5010,5010,5010,5010,0
20230724,135700,128879920,5010,5010,5010,5010,0
20230724,135600,128879920,5010,5010,5010,5010,0
20230724,135500,128879920,5010,5010,5010,5010,0
20230724,135400,128879920,5010,5010,5010,5010,5
20230724,135300,128854870,5000,4990,5000,4990,96
20230724,135200,128375535,4990,4990,4990,4990,10
20230724,135100,128325635,4990,4985,4990,4985,128
20230724,135000,127687415,4985,4990,4990,4985,326
20230724,134900,126061675,4990,4990,4990,4990,0
20230724,134800,126061675,4990,4990,4990,4990,0
20230724,134700,126061675,4990,4990,4990,4990,0
20230724,134600,126061675,4990,4990,4990,4990,0
20230724,134500,126061675,4990,4990,4990,4990,0
20230724,134400,126061675,4990,4990,4990,4990,0
20230724,134300,126061675,4990,4990,4990,4990,101
20230724,134200,125557685,4990,4990,4990,4990,0
20230724,134100,125557685,4990,4990,4990,4990,4
20230724,134000,125537725,4990,4990,4990,4990,1
20230724,133900,125532735,4985,4990,4990,4985,555
20230724,133800,122763325,4990,4990,4990,4990,0
20230724,133700,122763325,4990,4990,4990,4990,0
20230724,133600,122763325,4990,4990,4990,4990,0
20230724,133500,122763325,4990,4990,4990,4990,0
20230724,133400,122763325,4990,4990,4990,4990,0
20230724,133300,122763325,4990,4990,4990,4990,7
20230724,133200,122728395,4985,4985,4985,4985,200
20230724,133100,121731395,4990,4990,4990,4990,0
20230724,133000,121731395,4990,4990,4990,4990,0
20230724,132900,121731395,4990,4990,4990,4990,6
20230724,132800,121701455,5010,5010,5010,5010,0
20230724,132700,121701455,5010,5010,5010,5010,0
20230724,132600,121701455,5010,5010,5010,5010,8
20230724,132500,121661375,5010,5010,5010,5010,0
20230724,132400,121661375,5010,5010,5010,5010,0
20230724,132300,121661375,5010,5010,5010,5010,0
20230724,132200,121661375,5010,5010,5010,5010,0
20230724,132100,121661375,5010,5010,5010,5010,0
20230724,132000,121661375,5010,5010,5010,5010,0
20230724,131900,121661375,5010,5010,5010,5010,0
20230724,131800,121661375,5010,5010,5010,5010,0
20230724,131700,121661375,5010,5010,5010,5010,0
20230724,131600,121661375,5010,5010,5010,5010,0
20230724,131500,121661375,5010,5010,5010,5010,0
20230724,131400,121661375,5010,5010,5010,5010,0
20230724,131300,121661375,5010,5010,5010,5010,0
20230724,131200,121661375,5010,5010,5010,5010,0
20230724,131100,121661375,5010,5010,5010,5010,20
20230724,131000,121561175,5010,5010,5010,5010,0
20230724,130900,121561175,5010,5010,5010,5010,0
20230724,130800,121561175,5010,5010,5010,5010,2
20230724,130700,121551155,5010,5000,5010,5000,113
20230724,130600,120985765,4985,4995,4995,4985,2300
20230724,130500,109515280,5000,5000,5000,5000,0
20230724,130400,109515280,5000,5000,5000,5000,0
20230724,130300,109515280,5000,5000,5000,5000,10
20230724,130200,109465280,5000,5000,5000,5000,0
20230724,130100,109465280,5000,5000,5000,5000,0
20230724,130000,109465280,5000,5000,5000,5000,0
20230724,125900,109465280,5000,5000,5000,5000,0
20230724,125800,109465280,5000,5000,5000,5000,40
20230724,125700,109265280,5000,5000,5000,5000,0
20230724,125600,109265280,5000,5000,5000,5000,0
20230724,125500,109265280,5000,5000,5000,5000,0
20230724,125400,109265280,5000,5000,5000,5000,225
20230724,125300,108140280,5010,5010,5010,5010,0
20230724,125200,108140280,5010,5010,5010,5010,43
20230724,125100,107924850,5010,5010,5010,5010,0
20230724,125000,107924850,5010,5010,5010,5010,0
20230724,124900,107924850,5010,5010,5010,5010,0
20230724,124800,107924850,5010,5010,5010,5010,116
20230724,124700,107343690,5010,5010,5010,5010,8
20230724,124600,107303610,5010,5010,5010,5010,0
20230724,124500,107303610,5010,5010,5010,5010,22
20230724,124400,107193390,5020,5020,5020,5020,0
20230724,124300,107193390,5020,5020,5020,5020,1
20230724,124200,107188370,5020,5020,5020,5020,0
20230724,124100,107188370,5020,5020,5020,5020,0
20230724,124000,107188370,5020,5020,5020,5020,0
20230724,123900,107188370,5020,5020,5020,5020,0
20230724,123800,107188370,5020,5020,5020,5020,0
20230724,123700,107188370,5020,5020,5020,5020,4
20230724,123600,107168290,5040,5040,5040,5040,0
20230724,123500,107168290,5040,5040,5040,5040,0
20230724,123400,107168290,5040,5040,5040,5040,0
20230724,123300,107168290,5040,5040,5040,5040,0
20230724,123200,107168290,5040,5040,5040,5040,0
20230724,123100,107168290,5040,5040,5040,5040,0
20230724,123000,107168290,5040,5040,5040,5040,0
20230724,122900,107168290,5040,5040,5040,5040,174
20230724,122800,106291330,5060,5020,5060,5020,104
20230724,122700,105768530,5010,5010,5010,5010,0
20230724,122600,105768530,5010,5010,5010,5010,0
20230724,122500,105768530,5010,5010,5010,5010,0
20230724,122400,105768530,5010,5010,5010,5010,0
20230724,122300,105768530,5010,5010,5010,5010,1
20230724,122200,105763520,5030,5030,5030,5030,0
20230724,122100,105763520,5030,5030,5030,5030,5
20230724,122000,105738370,5010,5010,5010,5010,4
20230724,121900,105718330,5010,5010,5010,5010,0
20230724,121800,105718330,5010,5010,5010,5010,0
20230724,121700,105718330,5010,5010,5010,5010,1
20230724,121600,105713320,5030,5030,5030,5030,0
20230724,121500,105713320,5030,5030,5030,5030,0
20230724,121400,105713320,5030,5030,5030,5030,0
20230724,121300,105713320,5030,5030,5030,5030,0
20230724,121200,105713320,5030,5030,5030,5030,0
20230724,121100,105713320,5030,5030,5030,5030,0
20230724,121000,105713320,5030,5030,5030,5030,0
20230724,120900,105713320,5030,5030,5030,5030,1
20230724,120800,105708290,5030,5030,5030,5030,10
20230724,120700,105657990,5040,5040,5040,5040,0
20230724,120600,105657990,5040,5040,5040,5040,0
20230724,120500,105657990,5040,5020,5040,5020,50
20230724,120400,105406270,5010,5010,5010,5010,0
20230724,120300,105406270,5010,5010,5010,5010,0
20230724,120200,105406270,5010,5010,5010,5010,0
20230724,120100,105406270,5010,5010,5010,5010,0
20230724,120000,105406270,5010,5010,5010,5010,0
20230724,115900,105406270,5010,5010,5010,5010,10
20230724,115800,105356170,5010,5010,5010,5010,0
20230724,115700,105356170,5010,5010,5010,5010,0
20230724,115600,105356170,5010,5010,5010,5010,0
20230724,115500,105356170,5010,5010,5010,5010,0
20230724,115400,105356170,5010,5010,5010,5010,0
20230724,115300,105356170,5010,5010,5010,5010,1
20230724,115200,105351160,5040,5020,5040,5020,6
20230724,115100,105321000,5010,5030,5030,4995,130
20230724,115000,104670860,5030,5020,5040,5020,4
20230724,114900,104650730,5020,5020,5020,5020,0
20230724,114800,104650730,5020,5020,5020,5020,0
20230724,114700,104650730,5020,5020,5020,5020,0
20230724,114600,104650730,5020,5040,5040,5020,52
20230724,114500,104389540,5050,5010,5100,5010,1041
20230724,114400,99125330,5010,5010,5010,5010,0
20230724,114300,99125330,5010,5010,5010,5010,0
20230724,114200,99125330,5010,5010,5010,5010,0
20230724,114100,99125330,5010,5010,5010,5010,0
20230724,114000,99125330,5010,5010,5010,5010,0
20230724,113900,99125330,5010,5010,5010,5010,0
20230724,113800,99125330,5010,5010,5010,5010,0
20230724,113700,99125330,5010,5010,5010,5010,0
20230724,113600,99125330,5010,5010,5010,5010,0
20230724,113500,99125330,5010,5010,5010,5010,0
20230724,113400,99125330,5010,5010,5010,5010,5
20230724,113300,99100280,5010,5010,5010,5010,0
20230724,113200,99100280,5010,5010,5010,5010,0
20230724,113100,99100280,5010,5010,5010,5010,1
20230724,113000,99095270,5010,5010,5010,5010,0
20230724,112900,99095270,5010,5010,5010,5010,0
20230724,112800,99095270,5010,5010,5010,5010,0
20230724,112700,99095270,5010,5010,5010,5010,0
20230724,112600,99095270,5010,5010,5010,5010,0
20230724,112500,99095270,5010,5010,5010,5010,0
20230724,112400,99095270,5010,5010,5010,5010,6
20230724,112300,99065210,5010,5010,5010,5010,0
20230724,112200,99065210,5010,5010,5010,5010,0
20230724,112100,99065210,5010,5010,5010,5010,0
20230724,112000,99065210,5010,5010,5010,5010,0
20230724,111900,99065210,5010,5010,5010,5010,0
20230724,111800,99065210,5010,5010,5010,5010,0
20230724,111700,99065210,5010,4985,5010,4985,176
20230724,111600,98186675,4985,4985,4985,4985,50
20230724,111500,97937425,4985,4980,4985,4975,178
20230724,111400,97051030,4980,4980,4985,4970,821
20230724,111300,92960685,4985,4985,4985,4985,338
20230724,111200,91275755,4985,4985,4985,4985,0
20230724,111100,91275755,4985,4995,5000,4985,435
20230724,111000,89106620,4995,4995,4995,4995,47
20230724,110900,88871855,4995,5000,5000,4995,412
20230724,110800,86811970,5000,5000,5000,5000,463
20230724,110700,84496970,5020,5010,5020,5010,60
20230724,110600,84196300,5010,5010,5010,5010,20
20230724,110500,84096100,5010,5010,5010,5000,346
20230724,110400,82365950,5010,5010,5010,5000,5284
20230724,110300,55915100,5020,5010,5020,5010,227
20230724,110200,54777810,5020,5020,5020,5020,0
20230724,110100,54777810,5020,5020,5020,5020,0
20230724,110000,54777810,5020,5020,5020,5020,6
20230724,105900,54747690,5020,5020,5020,5020,395
20230724,105800,52764790,5020,5030,5030,5020,1200
20230724,105700,46733900,5070,5070,5070,5070,0
20230724,105600,46733900,5070,5070,5070,5070,0
20230724,105500,46733900,5070,5070,5070,5070,0
20230724,105400,46733900,5070,5070,5070,5070,0
20230724,105300,46733900,5070,5070,5070,5070,0
20230724,105200,46733900,5070,5070,5070,5070,0
20230724,105100,46733900,5070,5070,5070,5070,3
20230724,105000,46718690,5080,5080,5080,5080,0
20230724,104900,46718690,5080,5080,5080,5080,0
20230724,104800,46718690,5080,5070,5080,5070,5
20230724,104700,46693320,5070,5050,5070,5030,209
20230724,104600,45638610,5020,5020,5020,5020,0
20230724,104500,45638610,5020,5020,5020,5020,262
20230724,104400,44323370,5050,5050,5050,5050,7
20230724,104300,44288020,5030,5030,5030,5030,0
20230724,104200,44288020,5030,5040,5040,5030,1253
20230724,104100,37985330,5080,5080,5080,5080,0
20230724,104000,37985330,5080,5080,5080,5080,0
20230724,103900,37985330,5080,5080,5080,5080,0
20230724,103800,37985330,5080,5080,5080,5080,0
20230724,103700,37985330,5080,5080,5080,5080,0
20230724,103600,37985330,5080,5080,5080,5080,0
20230724,103500,37985330,5080,5080,5080,5080,0
20230724,103400,37985330,5080,5080,5080,5080,0
20230724,103300,37985330,5080,5080,5080,5080,1
20230724,103200,37980250,5080,5080,5080,5080,0
20230724,103100,37980250,5080,5080,5080,5080,0
20230724,103000,37980250,5080,5080,5080,5080,0
20230724,102900,37980250,5080,5080,5080,5080,0
20230724,102800,37980250,5080,5080,5080,5080,0
20230724,102700,37980250,5080,5050,5080,5030,1979
20230724,102600,27995130,5080,5080,5080,5080,0
20230724,102500,27995130,5080,5080,5080,5080,0
20230724,102400,27995130,5080,5080,5080,5080,0
20230724,102300,27995130,5080,5080,5080,5080,0
20230724,102200,27995130,5080,5080,5080,5080,0
20230724,102100,27995130,5080,5080,5080,5080,15
20230724,102000,27918930,5060,5060,5060,5060,0
20230724,101900,27918930,5060,5060,5060,5060,385
20230724,101800,25970830,5080,5080,5080,5080,0
20230724,101700,25970830,5080,5080,5080,5080,0
20230724,101600,25970830,5080,5080,5080,5080,2
20230724,101500,25960670,5060,5060,5060,5060,200
20230724,101400,24948670,5080,5080,5080,5080,0
20230724,101300,24948670,5080,5080,5080,5080,20
20230724,101200,24847070,5080,5080,5080,5080,220
20230724,101100,23729470,5080,5080,5080,5080,0
20230724,101000,23729470,5080,5080,5080,5080,3
20230724,100900,23714230,5080,5080,5080,5080,0
20230724,100800,23714230,5080,5080,5080,5080,0
20230724,100700,23714230,5080,5080,5080,5080,0
20230724,100600,23714230,5080,5080,5080,5080,0
20230724,100500,23714230,5080,5070,5080,5070,119
20230724,100400,23110890,5070,5070,5070,5070,302
20230724,100300,21579750,5060,5070,5070,5060,8
20230724,100200,21539260,5080,5080,5080,5080,0
20230724,100100,21539260,5080,5080,5080,5080,0
20230724,100000,21539260,5080,5080,5080,5080,0
20230724,095900,21539260,5080,5080,5080,5080,13
20230724,095800,21473220,5060,5070,5070,5060,112
20230724,095700,20906230,5080,5080,5080,5080,0
20230724,095600,20906230,5080,5080,5080,5080,0
20230724,095500,20906230,5080,5080,5080,5080,0
20230724,095400,20906230,5080,5070,5080,5070,103
20230724,095300,20383990,5060,5060,5060,5060,0
20230724,095200,20383990,5060,5060,5060,5060,27
20230724,095100,20247370,5090,5090,5090,5090,0
20230724,095000,20247370,5090,5090,5090,5090,0
20230724,094900,20247370,5090,5090,5090,5090,0
20230724,094800,20247370,5090,5090,5090,5090,0
20230724,094700,20247370,5090,5090,5090,5090,5
20230724,094600,20221920,5090,5090,5090,5090,0
20230724,094500,20221920,5090,5090,5090,5090,0
20230724,094400,20221920,5090,5090,5090,5090,3
20230724,094300,20206650,5060,5060,5060,5060,0
20230724,094200,20206650,5060,5060,5060,5060,555
20230724,094100,17398350,5050,5050,5050,5050,0
20230724,094000,17398350,5050,5050,5050,5050,7
20230724,093900,17363000,5050,5050,5050,5050,0
20230724,093800,17363000,5050,5050,5050,5050,0
20230724,093700,17363000,5050,5050,5050,5050,0
20230724,093600,17363000,5050,5050,5050,5050,0
20230724,093500,17363000,5050,5050,5050,5050,14
20230724,093400,17292300,5050,5050,5050,5050,514
20230724,093300,14696600,5060,5060,5060,5060,3
20230724,093200,14681420,5060,5060,5060,5060,0
20230724,093100,14681420,5060,5060,5060,5060,0
20230724,093000,14681420,5060,5060,5060,5060,0
20230724,092900,14681420,5060,5060,5060,5060,0
20230724,092800,14681420,5060,5060,5060,5060,2
20230724,092700,14671300,5060,5060,5060,5060,2
20230724,092600,14661180,5060,5060,5060,5060,2
20230724,092500,14651060,5060,5060,5060,5060,1
20230724,092400,14646000,5060,5060,5060,5060,0
20230724,092300,14646000,5060,5060,5060,5060,4
20230724,092200,14625760,5050,5060,5060,5050,220
20230724,092100,13514560,5050,5050,5050,5050,201
20230724,092000,12499510,5060,5070,5070,5060,705
20230724,091900,8930100,5070,5090,5090,5070,87
20230724,091800,8488960,5070,5070,5070,5070,0
20230724,091700,8488960,5070,5070,5070,5070,20
20230724,091600,8387560,5070,5070,5070,5070,0
20230724,091500,8387560,5070,5070,5070,5070,0
20230724,091400,8387560,5070,5080,5080,5070,163
20230724,091300,7560430,5080,5080,5080,5080,0
20230724,091200,7560430,5080,5080,5080,5080,0
20230724,091100,7560430,5080,5080,5080,5080,0
20230724,091000,7560430,5080,5080,5080,5080,0
20230724,090900,7560430,5080,5090,5090,5080,637
20230724,090800,4321420,5100,5100,5100,5100,0
20230724,090700,4321420,5100,5100,5100,5100,0
20230724,090600,4321420,5100,5100,5100,5100,0
20230724,090500,4321420,5100,5100,5100,5100,0
20230724,090400,4321420,5100,5100,5100,5100,0
20230724,090300,4321420,5100,5100,5100,5100,205
20230724,090200,3275920,5130,5110,5130,5110,102
20230724,090100,2752760,5120,5120,5120,5120,205
20230724,090000,1703160,5130,5130,5130,5130,332