KissMeData/087600/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193900,429398520,6590,6590,6590,6590,3272
20230724,193800,429398520,6590,6590,6590,6590,0
20230724,193700,429398520,6590,6590,6590,6590,0
20230724,193600,429398520,6590,6590,6590,6590,0
20230724,193500,429398520,6590,6590,6590,6590,0
20230724,193400,429398520,6590,6590,6590,6590,0
20230724,193300,429398520,6590,6590,6590,6590,0
20230724,193200,429398520,6590,6590,6590,6590,0
20230724,193100,429398520,6590,6590,6590,6590,0
20230724,193000,429398520,6590,6590,6590,6590,0
20230724,192900,429398520,6590,6590,6590,6590,0
20230724,192800,429398520,6590,6590,6590,6590,0
20230724,192700,429398520,6590,6590,6590,6590,0
20230724,192600,429398520,6590,6590,6590,6590,0
20230724,192500,429398520,6590,6590,6590,6590,0
20230724,192400,429398520,6590,6590,6590,6590,0
20230724,192300,429398520,6590,6590,6590,6590,0
20230724,192200,429398520,6590,6590,6590,6590,0
20230724,192100,429398520,6590,6590,6590,6590,0
20230724,192000,429398520,6590,6590,6590,6590,0
20230724,191900,429398520,6590,6590,6590,6590,0
20230724,191800,429398520,6590,6590,6590,6590,0
20230724,191700,429398520,6590,6590,6590,6590,0
20230724,191600,429398520,6590,6590,6590,6590,0
20230724,191500,429398520,6590,6590,6590,6590,0
20230724,191400,429398520,6590,6590,6590,6590,0
20230724,191300,429398520,6590,6590,6590,6590,0
20230724,191200,429398520,6590,6590,6590,6590,0
20230724,191100,429398520,6590,6590,6590,6590,0
20230724,191000,429398520,6590,6590,6590,6590,0
20230724,190900,429398520,6590,6590,6590,6590,3272
20230724,190800,429398520,6590,6590,6590,6590,0
20230724,190700,429398520,6590,6590,6590,6590,0
20230724,190600,429398520,6590,6590,6590,6590,0
20230724,190500,429398520,6590,6590,6590,6590,0
20230724,190400,429398520,6590,6590,6590,6590,0
20230724,190300,429398520,6590,6590,6590,6590,0
20230724,190200,429398520,6590,6590,6590,6590,0
20230724,190100,429398520,6590,6590,6590,6590,0
20230724,190000,429398520,6590,6590,6590,6590,0
20230724,185900,429398520,6590,6590,6590,6590,0
20230724,185800,429398520,6590,6590,6590,6590,0
20230724,185700,429398520,6590,6590,6590,6590,0
20230724,185600,429398520,6590,6590,6590,6590,0
20230724,185500,429398520,6590,6590,6590,6590,0
20230724,185400,429398520,6590,6590,6590,6590,0
20230724,185300,429398520,6590,6590,6590,6590,0
20230724,185200,429398520,6590,6590,6590,6590,0
20230724,185100,429398520,6590,6590,6590,6590,0
20230724,185000,429398520,6590,6590,6590,6590,0
20230724,184900,429398520,6590,6590,6590,6590,0
20230724,184800,429398520,6590,6590,6590,6590,0
20230724,184700,429398520,6590,6590,6590,6590,0
20230724,184600,429398520,6590,6590,6590,6590,0
20230724,184500,429398520,6590,6590,6590,6590,0
20230724,184400,429398520,6590,6590,6590,6590,0
20230724,184300,429398520,6590,6590,6590,6590,0
20230724,184200,429398520,6590,6590,6590,6590,0
20230724,184100,429398520,6590,6590,6590,6590,0
20230724,184000,429398520,6590,6590,6590,6590,0
20230724,183900,429398520,6590,6590,6590,6590,3272
20230724,183800,429398520,6590,6590,6590,6590,0
20230724,183700,429398520,6590,6590,6590,6590,0
20230724,183600,429398520,6590,6590,6590,6590,0
20230724,183500,429398520,6590,6590,6590,6590,0
20230724,183400,429398520,6590,6590,6590,6590,0
20230724,183300,429398520,6590,6590,6590,6590,0
20230724,183200,429398520,6590,6590,6590,6590,0
20230724,183100,429398520,6590,6590,6590,6590,0
20230724,183000,429398520,6590,6590,6590,6590,0
20230724,182900,429398520,6590,6590,6590,6590,0
20230724,182800,429398520,6590,6590,6590,6590,0
20230724,182700,429398520,6590,6590,6590,6590,0
20230724,182600,429398520,6590,6590,6590,6590,0
20230724,182500,429398520,6590,6590,6590,6590,0
20230724,182400,429398520,6590,6590,6590,6590,0
20230724,182300,429398520,6590,6590,6590,6590,0
20230724,182200,429398520,6590,6590,6590,6590,0
20230724,182100,429398520,6590,6590,6590,6590,0
20230724,182000,429398520,6590,6590,6590,6590,0
20230724,181900,429398520,6590,6590,6590,6590,0
20230724,181800,429398520,6590,6590,6590,6590,0
20230724,181700,429398520,6590,6590,6590,6590,0
20230724,181600,429398520,6590,6590,6590,6590,0
20230724,181500,429398520,6590,6590,6590,6590,0
20230724,181400,429398520,6590,6590,6590,6590,0
20230724,181300,429398520,6590,6590,6590,6590,0
20230724,181200,429398520,6590,6590,6590,6590,0
20230724,181100,429398520,6590,6590,6590,6590,0
20230724,181000,429398520,6590,6590,6590,6590,0
20230724,180900,429398520,6590,6590,6590,6590,3272
20230724,180800,429398520,6590,6590,6590,6590,0
20230724,180700,429398520,6590,6590,6590,6590,0
20230724,180600,429398520,6590,6590,6590,6590,0
20230724,180500,429398520,6590,6590,6590,6590,0
20230724,180400,429398520,6590,6590,6590,6590,0
20230724,180300,429398520,6590,6590,6590,6590,0
20230724,180200,429398520,6590,6590,6590,6590,0
20230724,180100,429398520,6590,6590,6590,6590,0
20230724,180000,429398520,6590,6590,6590,6590,0
20230724,175900,429398520,6590,6590,6590,6590,0
20230724,175800,429398520,6590,6590,6590,6590,0
20230724,175700,429398520,6590,6590,6590,6590,0
20230724,175600,429398520,6590,6590,6590,6590,0
20230724,175500,429398520,6590,6590,6590,6590,0
20230724,175400,429398520,6590,6590,6590,6590,0
20230724,175300,429398520,6590,6590,6590,6590,0
20230724,175200,429398520,6590,6590,6590,6590,0
20230724,175100,429398520,6590,6590,6590,6590,0
20230724,175000,429398520,6590,6590,6590,6590,0
20230724,174900,429398520,6590,6590,6590,6590,0
20230724,174800,429398520,6590,6590,6590,6590,0
20230724,174700,429398520,6590,6590,6590,6590,0
20230724,174600,429398520,6590,6590,6590,6590,0
20230724,174500,429398520,6590,6590,6590,6590,0
20230724,174400,429398520,6590,6590,6590,6590,0
20230724,174300,429398520,6590,6590,6590,6590,0
20230724,174200,429398520,6590,6590,6590,6590,0
20230724,174100,429398520,6590,6590,6590,6590,0
20230724,174000,429398520,6590,6590,6590,6590,0
20230724,173900,429398520,6590,6590,6590,6590,3272
20230724,173800,429398520,6590,6590,6590,6590,0
20230724,173700,429398520,6590,6590,6590,6590,0
20230724,173600,429398520,6590,6590,6590,6590,0
20230724,173500,429398520,6590,6590,6590,6590,0
20230724,173400,429398520,6590,6590,6590,6590,0
20230724,173300,429398520,6590,6590,6590,6590,0
20230724,173200,429398520,6590,6590,6590,6590,0
20230724,173100,429398520,6590,6590,6590,6590,0
20230724,173000,429398520,6590,6590,6590,6590,0
20230724,172900,429398520,6590,6590,6590,6590,0
20230724,172800,429398520,6590,6590,6590,6590,0
20230724,172700,429398520,6590,6590,6590,6590,0
20230724,172600,429398520,6590,6590,6590,6590,0
20230724,172500,429398520,6590,6590,6590,6590,0
20230724,172400,429398520,6590,6590,6590,6590,0
20230724,172300,429398520,6590,6590,6590,6590,0
20230724,172200,429398520,6590,6590,6590,6590,0
20230724,172100,429398520,6590,6590,6590,6590,0
20230724,172000,429398520,6590,6590,6590,6590,0
20230724,171900,429398520,6590,6590,6590,6590,0
20230724,171800,429398520,6590,6590,6590,6590,0
20230724,171700,429398520,6590,6590,6590,6590,0
20230724,171600,429398520,6590,6590,6590,6590,0
20230724,171500,429398520,6590,6590,6590,6590,0
20230724,171400,429398520,6590,6590,6590,6590,0
20230724,171300,429398520,6590,6590,6590,6590,0
20230724,171200,429398520,6590,6590,6590,6590,0
20230724,171100,429398520,6590,6590,6590,6590,0
20230724,171000,429398520,6590,6590,6590,6590,0
20230724,170900,429398520,6590,6590,6590,6590,3272
20230724,170800,429398520,6590,6590,6590,6590,0
20230724,170700,429398520,6590,6590,6590,6590,0
20230724,170600,429398520,6590,6590,6590,6590,0
20230724,170500,429398520,6590,6590,6590,6590,0
20230724,170400,429398520,6590,6590,6590,6590,0
20230724,170300,429398520,6590,6590,6590,6590,0
20230724,170200,429398520,6590,6590,6590,6590,0
20230724,170100,429398520,6590,6590,6590,6590,0
20230724,170000,429398520,6590,6590,6590,6590,0
20230724,165900,429398520,6590,6590,6590,6590,0
20230724,165800,429398520,6590,6590,6590,6590,0
20230724,165700,429398520,6590,6590,6590,6590,0
20230724,165600,429398520,6590,6590,6590,6590,0
20230724,165500,429398520,6590,6590,6590,6590,0
20230724,165400,429398520,6590,6590,6590,6590,0
20230724,165300,429398520,6590,6590,6590,6590,0
20230724,165200,429398520,6590,6590,6590,6590,0
20230724,165100,429398520,6590,6590,6590,6590,0
20230724,165000,429398520,6590,6590,6590,6590,0
20230724,164900,429398520,6590,6590,6590,6590,0
20230724,164800,429398520,6590,6590,6590,6590,0
20230724,164700,429398520,6590,6590,6590,6590,0
20230724,164600,429398520,6590,6590,6590,6590,0
20230724,164500,429398520,6590,6590,6590,6590,0
20230724,164400,429398520,6590,6590,6590,6590,0
20230724,164300,429398520,6590,6590,6590,6590,0
20230724,164200,429398520,6590,6590,6590,6590,0
20230724,164100,429398520,6590,6590,6590,6590,0
20230724,164000,429398520,6590,6590,6590,6590,0
20230724,163900,429398520,6590,6590,6590,6590,3272
20230724,163800,429398520,6590,6590,6590,6590,0
20230724,163700,429398520,6590,6590,6590,6590,0
20230724,163600,429398520,6590,6590,6590,6590,0
20230724,163500,429398520,6590,6590,6590,6590,0
20230724,163400,429398520,6590,6590,6590,6590,0
20230724,163300,429398520,6590,6590,6590,6590,0
20230724,163200,429398520,6590,6590,6590,6590,0
20230724,163100,429398520,6590,6590,6590,6590,0
20230724,163000,429398520,6590,6590,6590,6590,0
20230724,162900,429398520,6590,6590,6590,6590,0
20230724,162800,429398520,6590,6590,6590,6590,0
20230724,162700,429398520,6590,6590,6590,6590,0
20230724,162600,429398520,6590,6590,6590,6590,0
20230724,162500,429398520,6590,6590,6590,6590,0
20230724,162400,429398520,6590,6590,6590,6590,0
20230724,162300,429398520,6590,6590,6590,6590,0
20230724,162200,429398520,6590,6590,6590,6590,0
20230724,162100,429398520,6590,6590,6590,6590,0
20230724,162000,429398520,6590,6590,6590,6590,0
20230724,161900,429398520,6590,6590,6590,6590,0
20230724,161800,429398520,6590,6590,6590,6590,0
20230724,161700,429398520,6590,6590,6590,6590,0
20230724,161600,429398520,6590,6590,6590,6590,0
20230724,161500,429398520,6590,6590,6590,6590,0
20230724,161400,429398520,6590,6590,6590,6590,0
20230724,161300,429398520,6590,6590,6590,6590,0
20230724,161200,429398520,6590,6590,6590,6590,0
20230724,161100,429398520,6590,6590,6590,6590,0
20230724,161000,429398520,6590,6590,6590,6590,0
20230724,160900,429398520,6590,6590,6590,6590,3272
20230724,160800,429398520,6590,6590,6590,6590,0
20230724,160700,429398520,6590,6590,6590,6590,0
20230724,160600,429398520,6590,6590,6590,6590,0
20230724,160500,429398520,6590,6590,6590,6590,0
20230724,160400,429398520,6590,6590,6590,6590,0
20230724,160300,429398520,6590,6590,6590,6590,0
20230724,160200,429398520,6590,6590,6590,6590,0
20230724,160100,429398520,6590,6590,6590,6590,0
20230724,160000,429398520,6590,6590,6590,6590,0
20230724,155900,429398520,6590,6590,6590,6590,0
20230724,155800,429398520,6590,6590,6590,6590,0
20230724,155700,429398520,6590,6590,6590,6590,0
20230724,155600,429398520,6590,6590,6590,6590,0
20230724,155500,429398520,6590,6590,6590,6590,0
20230724,155400,429398520,6590,6590,6590,6590,0
20230724,155300,429398520,6590,6590,6590,6590,0
20230724,155200,429398520,6590,6590,6590,6590,0
20230724,155100,429398520,6590,6590,6590,6590,0
20230724,155000,429398520,6590,6590,6590,6590,0
20230724,154900,429398520,6590,6590,6590,6590,0
20230724,154800,429398520,6590,6590,6590,6590,0
20230724,154700,429398520,6590,6590,6590,6590,0
20230724,154600,429398520,6590,6590,6590,6590,0
20230724,154500,429398520,6590,6590,6590,6590,0
20230724,154400,429398520,6590,6590,6590,6590,0
20230724,154300,429398520,6590,6590,6590,6590,0
20230724,154200,429398520,6590,6590,6590,6590,0
20230724,154100,429398520,6590,6590,6590,6590,0
20230724,154000,429398520,6590,6590,6590,6590,0
20230724,153900,429398520,6590,6590,6590,6590,3272
20230724,153800,429398520,6590,6590,6590,6590,0
20230724,153700,429398520,6590,6590,6590,6590,0
20230724,153600,429398520,6590,6590,6590,6590,0
20230724,153500,429398520,6590,6590,6590,6590,0
20230724,153400,429398520,6590,6590,6590,6590,0
20230724,153300,429398520,6590,6590,6590,6590,0
20230724,153200,429398520,6590,6590,6590,6590,0
20230724,153100,429398520,6590,6590,6590,6590,0
20230724,153000,429398520,6590,6590,6590,6590,3272
20230724,152900,407836040,6580,6580,6580,6580,0
20230724,152800,407836040,6580,6580,6580,6580,0
20230724,152700,407836040,6580,6580,6580,6580,0
20230724,152600,407836040,6580,6580,6580,6580,0
20230724,152500,407836040,6580,6580,6580,6580,0
20230724,152400,407836040,6580,6580,6580,6580,0
20230724,152300,407836040,6580,6580,6580,6580,0
20230724,152200,407836040,6580,6580,6580,6580,0
20230724,152100,407836040,6580,6580,6580,6580,0
20230724,152000,407836040,6580,6580,6580,6580,0
20230724,151900,407836040,6580,6580,6580,6580,39
20230724,151800,407579420,6580,6550,6580,6550,1159
20230724,151700,399954700,6540,6590,6590,6540,1203
20230724,151600,392061770,6590,6590,6590,6590,120
20230724,151500,391270970,6590,6590,6590,6590,0
20230724,151400,391270970,6590,6590,6590,6590,5
20230724,151300,391238020,6600,6600,6600,6600,200
20230724,151200,389918020,6590,6590,6590,6590,20
20230724,151100,389786220,6590,6590,6590,6590,4
20230724,151000,389759860,6600,6600,6600,6590,888
20230724,150900,383899450,6590,6590,6590,6590,0
20230724,150800,383899450,6590,6590,6590,6590,0
20230724,150700,383899450,6590,6590,6590,6590,4
20230724,150600,383873090,6590,6590,6590,6590,1
20230724,150500,383866500,6590,6600,6600,6590,120
20230724,150400,383074510,6600,6600,6600,6600,1
20230724,150300,383067910,6620,6620,6620,6620,0
20230724,150200,383067910,6620,6620,6620,6620,30
20230724,150100,382869310,6590,6590,6590,6590,265
20230724,150000,381122960,6590,6590,6590,6590,0
20230724,145900,381122960,6590,6590,6590,6590,0
20230724,145800,381122960,6590,6590,6590,6590,3
20230724,145700,381103190,6580,6580,6580,6580,0
20230724,145600,381103190,6580,6580,6580,6580,0
20230724,145500,381103190,6580,6580,6580,6580,0
20230724,145400,381103190,6580,6600,6600,6580,600
20230724,145300,377144450,6630,6630,6630,6630,177
20230724,145200,375970940,6630,6630,6630,6630,0
20230724,145100,375970940,6630,6630,6630,6630,0
20230724,145000,375970940,6630,6630,6630,6630,0
20230724,144900,375970940,6630,6630,6630,6630,150
20230724,144800,374976440,6630,6630,6630,6630,9
20230724,144700,374916770,6630,6630,6630,6630,60
20230724,144600,374518970,6630,6610,6630,6610,388
20230724,144500,371947430,6610,6610,6610,6610,10
20230724,144400,371881330,6610,6610,6610,6610,10
20230724,144300,371815230,6610,6630,6630,6610,466
20230724,144200,368728780,6620,6600,6620,6600,5841
20230724,144100,330121870,6580,6580,6580,6580,0
20230724,144000,330121870,6580,6580,6580,6580,39
20230724,143900,329865250,6580,6580,6580,6580,0
20230724,143800,329865250,6580,6580,6580,6580,0
20230724,143700,329865250,6580,6580,6580,6580,0
20230724,143600,329865250,6580,6580,6580,6580,0
20230724,143500,329865250,6580,6580,6580,6580,0
20230724,143400,329865250,6580,6580,6580,6580,211
20230724,143300,328476870,6580,6580,6580,6580,0
20230724,143200,328476870,6580,6580,6580,6580,9
20230724,143100,328417650,6580,6590,6590,6580,260
20230724,143000,326704290,6590,6590,6590,6590,2
20230724,142900,326691110,6590,6600,6600,6590,62
20230724,142800,326281930,6600,6600,6600,6600,0
20230724,142700,326281930,6600,6600,6600,6600,0
20230724,142600,326281930,6600,6600,6600,6600,0
20230724,142500,326281930,6600,6600,6600,6600,9
20230724,142400,326222530,6600,6590,6600,6590,2
20230724,142300,326209340,6590,6590,6590,6590,1
20230724,142200,326202750,6590,6610,6610,6590,31
20230724,142100,325997860,6600,6600,6600,6600,0
20230724,142000,325997860,6600,6600,6600,6600,6
20230724,141900,325958260,6600,6600,6600,6600,0
20230724,141800,325958260,6600,6600,6600,6600,4
20230724,141700,325931860,6600,6600,6600,6600,1
20230724,141600,325925260,6610,6600,6610,6600,80
20230724,141500,325396850,6600,6590,6600,6590,111
20230724,141400,324665350,6600,6600,6600,6600,0
20230724,141300,324665350,6600,6600,6600,6600,0
20230724,141200,324665350,6600,6600,6600,6600,0
20230724,141100,324665350,6600,6610,6610,6600,1058
20230724,141000,317674880,6620,6620,6620,6620,2
20230724,140900,317661640,6620,6620,6620,6620,147
20230724,140800,316688500,6620,6620,6620,6620,0
20230724,140700,316688500,6620,6620,6620,6620,0
20230724,140600,316688500,6620,6620,6620,6620,0
20230724,140500,316688500,6620,6620,6620,6620,40
20230724,140400,316423700,6650,6650,6650,6650,19
20230724,140300,316297350,6650,6630,6650,6620,39
20230724,140200,316038810,6610,6610,6610,6610,0
20230724,140100,316038810,6610,6620,6620,6610,44
20230724,140000,315747580,6620,6670,6670,6620,5257
20230724,135900,280940580,6670,6670,6670,6670,0
20230724,135800,280940580,6670,6670,6670,6670,1
20230724,135700,280933910,6670,6670,6670,6670,187
20230724,135600,279686620,6670,6660,6670,6660,84
20230724,135500,279127070,6660,6650,6660,6640,1949
20230724,135400,266173230,6650,6650,6650,6650,0
20230724,135300,266173230,6650,6650,6650,6650,0
20230724,135200,266173230,6650,6650,6650,6650,132
20230724,135100,265295430,6610,6610,6610,6610,0
20230724,135000,265295430,6610,6610,6610,6610,0
20230724,134900,265295430,6610,6630,6630,6610,1100
20230724,134800,258013310,6630,6630,6630,6630,0
20230724,134700,258013310,6630,6630,6630,6630,0
20230724,134600,258013310,6630,6630,6630,6630,0
20230724,134500,258013310,6630,6640,6640,6630,848
20230724,134400,252390570,6630,6630,6630,6630,0
20230724,134300,252390570,6630,6630,6630,6630,0
20230724,134200,252390570,6630,6630,6630,6630,32
20230724,134100,252178410,6630,6650,6650,6630,493
20230724,134000,248901520,6660,6680,6680,6660,298
20230724,133900,246914660,6700,6700,6700,6700,0
20230724,133800,246914660,6700,6710,6710,6700,198
20230724,133700,245588050,6700,6700,6700,6700,19
20230724,133600,245460750,6710,6710,6710,6710,164
20230724,133500,244360310,6700,6700,6700,6700,4
20230724,133400,244333510,6700,6700,6700,6700,0
20230724,133300,244333510,6700,6700,6700,6700,0
20230724,133200,244333510,6700,6700,6700,6700,0
20230724,133100,244333510,6700,6700,6700,6700,0
20230724,133000,244333510,6700,6700,6700,6700,0
20230724,132900,244333510,6700,6700,6700,6700,0
20230724,132800,244333510,6700,6700,6700,6700,20
20230724,132700,244199510,6700,6700,6700,6700,0
20230724,132600,244199510,6700,6700,6700,6700,0
20230724,132500,244199510,6700,6700,6700,6700,293
20230724,132400,242236410,6700,6700,6700,6700,0
20230724,132300,242236410,6700,6700,6700,6700,1
20230724,132200,242229710,6740,6740,6740,6740,0
20230724,132100,242229710,6740,6740,6740,6740,0
20230724,132000,242229710,6740,6740,6740,6740,0
20230724,131900,242229710,6740,6740,6740,6740,0
20230724,131800,242229710,6740,6740,6740,6740,0
20230724,131700,242229710,6740,6740,6740,6740,9
20230724,131600,242169050,6740,6740,6740,6740,9
20230724,131500,242108390,6740,6740,6740,6740,50
20230724,131400,241771390,6740,6740,6740,6740,0
20230724,131300,241771390,6740,6740,6740,6740,0
20230724,131200,241771390,6740,6740,6740,6740,9
20230724,131100,241710730,6740,6740,6740,6700,24
20230724,131000,241549210,6740,6740,6740,6740,2
20230724,130900,241535730,6730,6730,6730,6730,0
20230724,130800,241535730,6730,6730,6730,6730,0
20230724,130700,241535730,6730,6730,6730,6730,0
20230724,130600,241535730,6730,6730,6730,6730,9
20230724,130500,241475160,6730,6730,6730,6730,1
20230724,130400,241468430,6740,6740,6740,6740,10
20230724,130300,241401030,6750,6750,6750,6750,0
20230724,130200,241401030,6750,6750,6750,6750,0
20230724,130100,241401030,6750,6740,6750,6740,30
20230724,130000,241198630,6760,6760,6760,6760,0
20230724,125900,241198630,6760,6760,6760,6760,0
20230724,125800,241198630,6760,6760,6760,6760,0
20230724,125700,241198630,6760,6720,6760,6720,131
20230724,125600,240318230,6730,6730,6730,6730,0
20230724,125500,240318230,6730,6740,6740,6730,29
20230724,125400,240123050,6740,6740,6740,6740,0
20230724,125300,240123050,6740,6820,6820,6740,905
20230724,125200,234022550,6800,6680,6800,6680,8675
20230724,125100,175101610,6680,6680,6680,6680,0
20230724,125000,175101610,6680,6680,6680,6680,1
20230724,124900,175094930,6680,6680,6680,6680,0
20230724,124800,175094930,6680,6680,6680,6680,66
20230724,124700,174654050,6650,6650,6650,6650,0
20230724,124600,174654050,6650,6650,6650,6650,0
20230724,124500,174654050,6650,6650,6650,6650,0
20230724,124400,174654050,6650,6650,6650,6650,0
20230724,124300,174654050,6650,6650,6650,6650,183
20230724,124200,173437100,6650,6660,6660,6650,200
20230724,124100,172106620,6670,6670,6670,6670,99
20230724,124000,171446290,6670,6670,6670,6670,0
20230724,123900,171446290,6670,6670,6670,6670,0
20230724,123800,171446290,6670,6670,6670,6670,0
20230724,123700,171446290,6670,6690,6690,6670,262
20230724,123600,169697510,6760,6760,6760,6760,0
20230724,123500,169697510,6760,6760,6760,6760,0
20230724,123400,169697510,6760,6760,6760,6760,0
20230724,123300,169697510,6760,6760,6760,6760,15
20230724,123200,169596110,6690,6690,6690,6690,0
20230724,123100,169596110,6690,6690,6690,6690,0
20230724,123000,169596110,6690,6690,6690,6690,113
20230724,122900,168840140,6690,6690,6690,6690,0
20230724,122800,168840140,6690,6690,6690,6690,0
20230724,122700,168840140,6690,6690,6690,6690,0
20230724,122600,168840140,6690,6690,6690,6690,0
20230724,122500,168840140,6690,6690,6690,6690,0
20230724,122400,168840140,6690,6690,6690,6690,0
20230724,122300,168840140,6690,6690,6690,6690,0
20230724,122200,168840140,6690,6690,6690,6690,0
20230724,122100,168840140,6690,6660,6690,6660,2
20230724,122000,168826790,6690,6690,6690,6690,100
20230724,121900,168157790,6690,6650,6690,6650,2
20230724,121800,168144450,6650,6650,6650,6650,0
20230724,121700,168144450,6650,6650,6650,6650,0
20230724,121600,168144450,6650,6650,6650,6650,51
20230724,121500,167805300,6680,6680,6680,6680,0
20230724,121400,167805300,6680,6680,6680,6680,10
20230724,121300,167738500,6680,6680,6680,6680,0
20230724,121200,167738500,6680,6680,6680,6680,0
20230724,121100,167738500,6680,6680,6680,6680,0
20230724,121000,167738500,6680,6680,6680,6680,0
20230724,120900,167738500,6680,6680,6680,6680,30
20230724,120800,167538100,6680,6680,6680,6680,0
20230724,120700,167538100,6680,6680,6680,6680,402
20230724,120600,164852740,6650,6650,6650,6650,0
20230724,120500,164852740,6650,6650,6650,6650,0
20230724,120400,164852740,6650,6650,6650,6650,0
20230724,120300,164852740,6650,6650,6650,6650,0
20230724,120200,164852740,6650,6650,6650,6650,0
20230724,120100,164852740,6650,6650,6650,6650,34
20230724,120000,164626640,6660,6660,6660,6660,25
20230724,115900,164460140,6680,6680,6680,6680,2
20230724,115800,164446780,6690,6690,6690,6690,0
20230724,115700,164446780,6690,6690,6690,6690,0
20230724,115600,164446780,6690,6690,6690,6690,0
20230724,115500,164446780,6690,6690,6690,6690,0
20230724,115400,164446780,6690,6690,6690,6690,0
20230724,115300,164446780,6690,6690,6690,6690,0
20230724,115200,164446780,6690,6690,6690,6690,30
20230724,115100,164246080,6690,6670,6690,6660,401
20230724,115000,161572770,6690,6710,6710,6690,420
20230724,114900,158760630,6710,6710,6710,6710,0
20230724,114800,158760630,6710,6710,6710,6710,0
20230724,114700,158760630,6710,6710,6710,6710,0
20230724,114600,158760630,6710,6710,6710,6710,0
20230724,114500,158760630,6710,6710,6710,6710,0
20230724,114400,158760630,6710,6710,6710,6710,700
20230724,114300,154063630,6740,6740,6740,6740,0
20230724,114200,154063630,6740,6740,6740,6740,0
20230724,114100,154063630,6740,6740,6740,6740,0
20230724,114000,154063630,6740,6740,6740,6740,500
20230724,113900,150693630,6740,6740,6740,6740,2
20230724,113800,150680150,6740,6740,6740,6740,0
20230724,113700,150680150,6740,6740,6740,6740,0
20230724,113600,150680150,6740,6740,6740,6740,0
20230724,113500,150680150,6740,6740,6740,6740,0
20230724,113400,150680150,6740,6740,6740,6740,0
20230724,113300,150680150,6740,6740,6740,6740,0
20230724,113200,150680150,6740,6740,6740,6740,10
20230724,113100,150612750,6740,6740,6740,6740,10
20230724,113000,150545350,6690,6690,6690,6690,0
20230724,112900,150545350,6690,6690,6690,6690,0
20230724,112800,150545350,6690,6690,6690,6690,0
20230724,112700,150545350,6690,6690,6690,6690,0
20230724,112600,150545350,6690,6690,6690,6690,0
20230724,112500,150545350,6690,6690,6690,6690,0
20230724,112400,150545350,6690,6690,6690,6690,3
20230724,112300,150525280,6690,6690,6690,6690,1
20230724,112200,150518590,6690,6690,6690,6690,250
20230724,112100,148846090,6710,6710,6710,6710,50
20230724,112000,148510590,6710,6710,6710,6710,0
20230724,111900,148510590,6710,6710,6710,6710,0
20230724,111800,148510590,6710,6710,6710,6710,0
20230724,111700,148510590,6710,6700,6730,6670,350
20230724,111600,146163090,6710,6710,6710,6710,50
20230724,111500,145827590,6700,6700,6700,6700,0
20230724,111400,145827590,6700,6730,6730,6700,713
20230724,111300,141042890,6750,6750,6750,6750,1
20230724,111200,141036140,6770,6770,6770,6770,0
20230724,111100,141036140,6770,6770,6770,6770,0
20230724,111000,141036140,6770,6770,6770,6770,0
20230724,110900,141036140,6770,6770,6770,6770,100
20230724,110800,140359140,6770,6770,6770,6770,0
20230724,110700,140359140,6770,6770,6770,6770,0
20230724,110600,140359140,6770,6740,6770,6700,1168
20230724,110500,132519080,6750,6750,6750,6750,912
20230724,110400,126363080,6760,6760,6760,6760,38
20230724,110300,126106200,6770,6770,6770,6770,0
20230724,110200,126106200,6770,6770,6770,6770,0
20230724,110100,126106200,6770,6780,6780,6770,260
20230724,110000,124344000,6790,6790,6790,6790,1
20230724,105900,124337210,6750,6750,6750,6750,0
20230724,105800,124337210,6750,6750,6750,6750,0
20230724,105700,124337210,6750,6750,6750,6750,0
20230724,105600,124337210,6750,6750,6750,6750,0
20230724,105500,124337210,6750,6750,6750,6750,0
20230724,105400,124337210,6750,6760,6760,6750,34
20230724,105300,124107500,6760,6760,6760,6760,0
20230724,105200,124107500,6760,6760,6760,6760,0
20230724,105100,124107500,6760,6760,6760,6760,0
20230724,105000,124107500,6760,6760,6760,6760,1
20230724,104900,124100740,6750,6750,6750,6750,0
20230724,104800,124100740,6750,6750,6750,6750,0
20230724,104700,124100740,6750,6750,6750,6750,0
20230724,104600,124100740,6750,6770,6770,6750,423
20230724,104500,121242380,6780,6780,6780,6780,0
20230724,104400,121242380,6780,6790,6790,6780,138
20230724,104300,120306080,6790,6790,6790,6790,0
20230724,104200,120306080,6790,6790,6790,6790,121
20230724,104100,119484490,6800,6820,6820,6800,1270
20230724,104000,110837510,6820,6830,6830,6820,112
20230724,103900,110073620,6840,6840,6840,6840,195
20230724,103800,108739820,6840,6840,6840,6840,20
20230724,103700,108603020,6850,6850,6850,6850,0
20230724,103600,108603020,6850,6850,6850,6850,1
20230724,103500,108596170,6850,6850,6850,6850,0
20230724,103400,108596170,6850,6850,6850,6850,0
20230724,103300,108596170,6850,6850,6850,6850,101
20230724,103200,107904320,6840,6840,6840,6840,267
20230724,103100,106078040,6830,6830,6830,6830,1
20230724,103000,106071210,6800,6800,6800,6800,0
20230724,102900,106071210,6800,6800,6800,6800,427
20230724,102800,103167610,6800,6800,6800,6800,0
20230724,102700,103167610,6800,6810,6810,6800,2455
20230724,102600,86468930,6810,6810,6810,6810,291
20230724,102500,84487220,6820,6830,6830,6820,177
20230724,102400,83279760,6830,6830,6830,6830,0
20230724,102300,83279760,6830,6860,6860,6830,1154
20230724,102200,75370140,6870,6870,6870,6870,0
20230724,102100,75370140,6870,6870,6870,6870,15
20230724,102000,75267090,6870,6870,6870,6870,6
20230724,101900,75225870,6870,6870,6870,6870,0
20230724,101800,75225870,6870,6870,6870,6870,0
20230724,101700,75225870,6870,6870,6870,6870,0
20230724,101600,75225870,6870,6870,6870,6870,1
20230724,101500,75219000,6860,6860,6860,6860,49
20230724,101400,74882860,6870,6870,6870,6870,3
20230724,101300,74862250,6860,6860,6860,6860,0
20230724,101200,74862250,6860,6860,6860,6860,0
20230724,101100,74862250,6860,6860,6860,6860,0
20230724,101000,74862250,6860,6860,6860,6860,2
20230724,100900,74848530,6860,6860,6860,6860,0
20230724,100800,74848530,6860,6860,6860,6860,0
20230724,100700,74848530,6860,6880,6880,6860,103
20230724,100600,74141670,6870,6860,6870,6860,2
20230724,100500,74127940,6860,6860,6860,6860,0
20230724,100400,74127940,6860,6860,6860,6860,11
20230724,100300,74052480,6860,6860,6860,6850,299
20230724,100200,72001560,6890,6890,6890,6890,50
20230724,100100,71657060,6880,6880,6880,6880,0
20230724,100000,71657060,6880,6880,6880,6880,1
20230724,095900,71650180,6880,6870,6880,6870,59
20230724,095800,71244360,6870,6870,6870,6860,94
20230724,095700,70599110,6880,6880,6880,6880,0
20230724,095600,70599110,6880,6890,6890,6880,267
20230724,095500,68759880,6900,6900,6900,6900,39
20230724,095400,68490780,6910,6910,6910,6910,15
20230724,095300,68387130,6900,6900,6900,6900,406
20230724,095200,65585730,6920,6920,6920,6920,299
20230724,095100,63516650,6900,6900,6900,6900,0
20230724,095000,63516650,6900,6920,6920,6900,502
20230724,094900,60049990,6930,6930,6930,6930,0
20230724,094800,60049990,6930,6930,6930,6930,4
20230724,094700,60022270,6920,6920,6920,6920,13
20230724,094600,59932310,6920,6920,6920,6920,107
20230724,094500,59191870,6920,6920,6920,6920,19
20230724,094400,59060390,6920,6920,6920,6920,151
20230724,094300,58015470,6960,6960,6960,6960,0
20230724,094200,58015470,6960,6960,6960,6960,153
20230724,094100,56950590,6960,6960,6960,6960,0
20230724,094000,56950590,6960,6960,6960,6960,50
20230724,093900,56602590,6960,6930,6960,6930,151
20230724,093800,55552810,6900,7000,7000,6900,3334
20230724,093700,32512380,7000,7000,7000,7000,0
20230724,093600,32512380,7000,7020,7020,7000,300
20230724,093500,30410450,7010,7010,7010,7010,0
20230724,093400,30410450,7010,7010,7010,7010,10
20230724,093300,30340350,7010,7010,7010,7010,0
20230724,093200,30340350,7010,7010,7010,7010,0
20230724,093100,30340350,7010,7010,7010,7010,0
20230724,093000,30340350,7010,7010,7010,7010,0
20230724,092900,30340350,7010,7010,7010,7010,0
20230724,092800,30340350,7010,7010,7010,7010,0
20230724,092700,30340350,7010,7010,7010,7010,1
20230724,092600,30333340,7050,7050,7050,7050,27
20230724,092500,30142990,7010,7010,7010,7010,0
20230724,092400,30142990,7010,7010,7010,7010,1
20230724,092300,30135980,7000,7010,7010,7000,149
20230724,092200,29092480,7050,7050,7050,7050,1
20230724,092100,29085430,7070,7070,7070,7070,30
20230724,092000,28873330,7000,7000,7000,7000,0
20230724,091900,28873330,7000,7010,7010,7000,813
20230724,091800,23177170,7010,7020,7020,7010,676
20230724,091700,18435050,7030,7030,7030,7030,26
20230724,091600,18252270,7020,7020,7020,7020,0
20230724,091500,18252270,7020,7040,7040,7020,621
20230724,091400,13885750,7090,7090,7090,7090,1
20230724,091300,13878660,7070,7070,7070,7070,56
20230724,091200,13482740,7040,7040,7040,7040,20
20230724,091100,13341940,7020,7070,7070,7020,574
20230724,091000,9296560,7070,7070,7070,7070,0
20230724,090900,9296560,7070,7070,7070,7070,0
20230724,090800,9296560,7070,7070,7070,7070,0
20230724,090700,9296560,7070,7070,7070,7070,98
20230724,090600,8603700,7080,7080,7080,7080,30
20230724,090500,8391300,7080,7080,7080,7080,0
20230724,090400,8391300,7080,7080,7080,7080,0
20230724,090300,8391300,7080,7080,7080,7080,0
20230724,090200,8391300,7080,7090,7090,7070,928
20230724,090100,1815240,7090,7100,7100,7090,40
20230724,090000,1531440,7090,7090,7090,7090,216