KissMeData/040160/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191200,269507870,5410,5410,5410,5410,2284
20230724,191100,269507870,5410,5410,5410,5410,0
20230724,191000,269507870,5410,5410,5410,5410,0
20230724,190900,269507870,5410,5410,5410,5410,0
20230724,190800,269507870,5410,5410,5410,5410,0
20230724,190700,269507870,5410,5410,5410,5410,0
20230724,190600,269507870,5410,5410,5410,5410,0
20230724,190500,269507870,5410,5410,5410,5410,0
20230724,190400,269507870,5410,5410,5410,5410,0
20230724,190300,269507870,5410,5410,5410,5410,0
20230724,190200,269507870,5410,5410,5410,5410,0
20230724,190100,269507870,5410,5410,5410,5410,0
20230724,190000,269507870,5410,5410,5410,5410,0
20230724,185900,269507870,5410,5410,5410,5410,0
20230724,185800,269507870,5410,5410,5410,5410,0
20230724,185700,269507870,5410,5410,5410,5410,0
20230724,185600,269507870,5410,5410,5410,5410,0
20230724,185500,269507870,5410,5410,5410,5410,0
20230724,185400,269507870,5410,5410,5410,5410,0
20230724,185300,269507870,5410,5410,5410,5410,0
20230724,185200,269507870,5410,5410,5410,5410,0
20230724,185100,269507870,5410,5410,5410,5410,0
20230724,185000,269507870,5410,5410,5410,5410,0
20230724,184900,269507870,5410,5410,5410,5410,0
20230724,184800,269507870,5410,5410,5410,5410,0
20230724,184700,269507870,5410,5410,5410,5410,0
20230724,184600,269507870,5410,5410,5410,5410,0
20230724,184500,269507870,5410,5410,5410,5410,0
20230724,184400,269507870,5410,5410,5410,5410,0
20230724,184300,269507870,5410,5410,5410,5410,0
20230724,184200,269507870,5410,5410,5410,5410,2284
20230724,184100,269507870,5410,5410,5410,5410,0
20230724,184000,269507870,5410,5410,5410,5410,0
20230724,183900,269507870,5410,5410,5410,5410,0
20230724,183800,269507870,5410,5410,5410,5410,0
20230724,183700,269507870,5410,5410,5410,5410,0
20230724,183600,269507870,5410,5410,5410,5410,0
20230724,183500,269507870,5410,5410,5410,5410,0
20230724,183400,269507870,5410,5410,5410,5410,0
20230724,183300,269507870,5410,5410,5410,5410,0
20230724,183200,269507870,5410,5410,5410,5410,0
20230724,183100,269507870,5410,5410,5410,5410,0
20230724,183000,269507870,5410,5410,5410,5410,0
20230724,182900,269507870,5410,5410,5410,5410,0
20230724,182800,269507870,5410,5410,5410,5410,0
20230724,182700,269507870,5410,5410,5410,5410,0
20230724,182600,269507870,5410,5410,5410,5410,0
20230724,182500,269507870,5410,5410,5410,5410,0
20230724,182400,269507870,5410,5410,5410,5410,0
20230724,182300,269507870,5410,5410,5410,5410,0
20230724,182200,269507870,5410,5410,5410,5410,0
20230724,182100,269507870,5410,5410,5410,5410,0
20230724,182000,269507870,5410,5410,5410,5410,0
20230724,181900,269507870,5410,5410,5410,5410,0
20230724,181800,269507870,5410,5410,5410,5410,0
20230724,181700,269507870,5410,5410,5410,5410,0
20230724,181600,269507870,5410,5410,5410,5410,0
20230724,181500,269507870,5410,5410,5410,5410,0
20230724,181400,269507870,5410,5410,5410,5410,0
20230724,181300,269507870,5410,5410,5410,5410,0
20230724,181200,269507870,5410,5410,5410,5410,2284
20230724,181100,269507870,5410,5410,5410,5410,0
20230724,181000,269507870,5410,5410,5410,5410,0
20230724,180900,269507870,5410,5410,5410,5410,0
20230724,180800,269507870,5410,5410,5410,5410,0
20230724,180700,269507870,5410,5410,5410,5410,0
20230724,180600,269507870,5410,5410,5410,5410,0
20230724,180500,269507870,5410,5410,5410,5410,0
20230724,180400,269507870,5410,5410,5410,5410,0
20230724,180300,269507870,5410,5410,5410,5410,0
20230724,180200,269507870,5410,5410,5410,5410,0
20230724,180100,269507870,5410,5410,5410,5410,0
20230724,180000,269507870,5410,5410,5410,5410,0
20230724,175900,269507870,5410,5410,5410,5410,0
20230724,175800,269507870,5410,5410,5410,5410,0
20230724,175700,269507870,5410,5410,5410,5410,0
20230724,175600,269507870,5410,5410,5410,5410,0
20230724,175500,269507870,5410,5410,5410,5410,0
20230724,175400,269507870,5410,5410,5410,5410,0
20230724,175300,269507870,5410,5410,5410,5410,0
20230724,175200,269507870,5410,5410,5410,5410,0
20230724,175100,269507870,5410,5410,5410,5410,0
20230724,175000,269507870,5410,5410,5410,5410,0
20230724,174900,269507870,5410,5410,5410,5410,0
20230724,174800,269507870,5410,5410,5410,5410,0
20230724,174700,269507870,5410,5410,5410,5410,0
20230724,174600,269507870,5410,5410,5410,5410,0
20230724,174500,269507870,5410,5410,5410,5410,0
20230724,174400,269507870,5410,5410,5410,5410,0
20230724,174300,269507870,5410,5410,5410,5410,0
20230724,174200,269507870,5410,5410,5410,5410,2284
20230724,174100,269507870,5410,5410,5410,5410,0
20230724,174000,269507870,5410,5410,5410,5410,0
20230724,173900,269507870,5410,5410,5410,5410,0
20230724,173800,269507870,5410,5410,5410,5410,0
20230724,173700,269507870,5410,5410,5410,5410,0
20230724,173600,269507870,5410,5410,5410,5410,0
20230724,173500,269507870,5410,5410,5410,5410,0
20230724,173400,269507870,5410,5410,5410,5410,0
20230724,173300,269507870,5410,5410,5410,5410,0
20230724,173200,269507870,5410,5410,5410,5410,0
20230724,173100,269507870,5410,5410,5410,5410,0
20230724,173000,269507870,5410,5410,5410,5410,0
20230724,172900,269507870,5410,5410,5410,5410,0
20230724,172800,269507870,5410,5410,5410,5410,0
20230724,172700,269507870,5410,5410,5410,5410,0
20230724,172600,269507870,5410,5410,5410,5410,0
20230724,172500,269507870,5410,5410,5410,5410,0
20230724,172400,269507870,5410,5410,5410,5410,0
20230724,172300,269507870,5410,5410,5410,5410,0
20230724,172200,269507870,5410,5410,5410,5410,0
20230724,172100,269507870,5410,5410,5410,5410,0
20230724,172000,269507870,5410,5410,5410,5410,0
20230724,171900,269507870,5410,5410,5410,5410,0
20230724,171800,269507870,5410,5410,5410,5410,0
20230724,171700,269507870,5410,5410,5410,5410,0
20230724,171600,269507870,5410,5410,5410,5410,0
20230724,171500,269507870,5410,5410,5410,5410,0
20230724,171400,269507870,5410,5410,5410,5410,0
20230724,171300,269507870,5410,5410,5410,5410,0
20230724,171200,269507870,5410,5410,5410,5410,2284
20230724,171100,269507870,5410,5410,5410,5410,0
20230724,171000,269507870,5410,5410,5410,5410,0
20230724,170900,269507870,5410,5410,5410,5410,0
20230724,170800,269507870,5410,5410,5410,5410,0
20230724,170700,269507870,5410,5410,5410,5410,0
20230724,170600,269507870,5410,5410,5410,5410,0
20230724,170500,269507870,5410,5410,5410,5410,0
20230724,170400,269507870,5410,5410,5410,5410,0
20230724,170300,269507870,5410,5410,5410,5410,0
20230724,170200,269507870,5410,5410,5410,5410,0
20230724,170100,269507870,5410,5410,5410,5410,0
20230724,170000,269507870,5410,5410,5410,5410,0
20230724,165900,269507870,5410,5410,5410,5410,0
20230724,165800,269507870,5410,5410,5410,5410,0
20230724,165700,269507870,5410,5410,5410,5410,0
20230724,165600,269507870,5410,5410,5410,5410,0
20230724,165500,269507870,5410,5410,5410,5410,0
20230724,165400,269507870,5410,5410,5410,5410,0
20230724,165300,269507870,5410,5410,5410,5410,0
20230724,165200,269507870,5410,5410,5410,5410,0
20230724,165100,269507870,5410,5410,5410,5410,0
20230724,165000,269507870,5410,5410,5410,5410,0
20230724,164900,269507870,5410,5410,5410,5410,0
20230724,164800,269507870,5410,5410,5410,5410,0
20230724,164700,269507870,5410,5410,5410,5410,0
20230724,164600,269507870,5410,5410,5410,5410,0
20230724,164500,269507870,5410,5410,5410,5410,0
20230724,164400,269507870,5410,5410,5410,5410,0
20230724,164300,269507870,5410,5410,5410,5410,0
20230724,164200,269507870,5410,5410,5410,5410,2284
20230724,164100,269507870,5410,5410,5410,5410,0
20230724,164000,269507870,5410,5410,5410,5410,0
20230724,163900,269507870,5410,5410,5410,5410,0
20230724,163800,269507870,5410,5410,5410,5410,0
20230724,163700,269507870,5410,5410,5410,5410,0
20230724,163600,269507870,5410,5410,5410,5410,0
20230724,163500,269507870,5410,5410,5410,5410,0
20230724,163400,269507870,5410,5410,5410,5410,0
20230724,163300,269507870,5410,5410,5410,5410,0
20230724,163200,269507870,5410,5410,5410,5410,0
20230724,163100,269507870,5410,5410,5410,5410,0
20230724,163000,269507870,5410,5410,5410,5410,0
20230724,162900,269507870,5410,5410,5410,5410,0
20230724,162800,269507870,5410,5410,5410,5410,0
20230724,162700,269507870,5410,5410,5410,5410,0
20230724,162600,269507870,5410,5410,5410,5410,0
20230724,162500,269507870,5410,5410,5410,5410,0
20230724,162400,269507870,5410,5410,5410,5410,0
20230724,162300,269507870,5410,5410,5410,5410,0
20230724,162200,269507870,5410,5410,5410,5410,0
20230724,162100,269507870,5410,5410,5410,5410,0
20230724,162000,269507870,5410,5410,5410,5410,0
20230724,161900,269507870,5410,5410,5410,5410,0
20230724,161800,269507870,5410,5410,5410,5410,0
20230724,161700,269507870,5410,5410,5410,5410,0
20230724,161600,269507870,5410,5410,5410,5410,0
20230724,161500,269507870,5410,5410,5410,5410,0
20230724,161400,269507870,5410,5410,5410,5410,0
20230724,161300,269507870,5410,5410,5410,5410,0
20230724,161200,269507870,5410,5410,5410,5410,2284
20230724,161100,269507870,5410,5410,5410,5410,0
20230724,161000,269507870,5410,5410,5410,5410,0
20230724,160900,269507870,5410,5410,5410,5410,0
20230724,160800,269507870,5410,5410,5410,5410,0
20230724,160700,269507870,5410,5410,5410,5410,0
20230724,160600,269507870,5410,5410,5410,5410,0
20230724,160500,269507870,5410,5410,5410,5410,0
20230724,160400,269507870,5410,5410,5410,5410,0
20230724,160300,269507870,5410,5410,5410,5410,0
20230724,160200,269507870,5410,5410,5410,5410,0
20230724,160100,269507870,5410,5410,5410,5410,0
20230724,160000,269507870,5410,5410,5410,5410,0
20230724,155900,269507870,5410,5410,5410,5410,0
20230724,155800,269507870,5410,5410,5410,5410,0
20230724,155700,269507870,5410,5410,5410,5410,0
20230724,155600,269507870,5410,5410,5410,5410,0
20230724,155500,269507870,5410,5410,5410,5410,0
20230724,155400,269507870,5410,5410,5410,5410,0
20230724,155300,269507870,5410,5410,5410,5410,0
20230724,155200,269507870,5410,5410,5410,5410,0
20230724,155100,269507870,5410,5410,5410,5410,0
20230724,155000,269507870,5410,5410,5410,5410,0
20230724,154900,269507870,5410,5410,5410,5410,0
20230724,154800,269507870,5410,5410,5410,5410,0
20230724,154700,269507870,5410,5410,5410,5410,0
20230724,154600,269507870,5410,5410,5410,5410,0
20230724,154500,269507870,5410,5410,5410,5410,0
20230724,154400,269507870,5410,5410,5410,5410,0
20230724,154300,269507870,5410,5410,5410,5410,0
20230724,154200,269507870,5410,5410,5410,5410,2284
20230724,154100,269507870,5410,5410,5410,5410,0
20230724,154000,269507870,5410,5410,5410,5410,0
20230724,153900,269507870,5410,5410,5410,5410,0
20230724,153800,269507870,5410,5410,5410,5410,0
20230724,153700,269507870,5410,5410,5410,5410,0
20230724,153600,269507870,5410,5410,5410,5410,0
20230724,153500,269507870,5410,5410,5410,5410,0
20230724,153400,269507870,5410,5410,5410,5410,0
20230724,153300,269507870,5410,5410,5410,5410,0
20230724,153200,269507870,5410,5410,5410,5410,0
20230724,153100,269507870,5410,5410,5410,5410,0
20230724,153000,269507870,5410,5410,5410,5410,2284
20230724,152900,257151430,5440,5440,5440,5440,0
20230724,152800,257151430,5440,5440,5440,5440,0
20230724,152700,257151430,5440,5440,5440,5440,0
20230724,152600,257151430,5440,5440,5440,5440,0
20230724,152500,257151430,5440,5440,5440,5440,0
20230724,152400,257151430,5440,5440,5440,5440,0
20230724,152300,257151430,5440,5440,5440,5440,0
20230724,152200,257151430,5440,5440,5440,5440,0
20230724,152100,257151430,5440,5440,5440,5440,0
20230724,152000,257151430,5440,5440,5440,5440,0
20230724,151900,257151430,5440,5440,5440,5440,20
20230724,151800,257042630,5450,5450,5450,5450,0
20230724,151700,257042630,5450,5450,5450,5450,0
20230724,151600,257042630,5450,5450,5450,5450,0
20230724,151500,257042630,5450,5450,5450,5430,817
20230724,151400,252605980,5440,5440,5440,5440,305
20230724,151300,250946780,5450,5450,5450,5450,0
20230724,151200,250946780,5450,5450,5450,5450,0
20230724,151100,250946780,5450,5450,5450,5450,0
20230724,151000,250946780,5450,5450,5450,5450,10
20230724,150900,250892280,5450,5450,5450,5450,0
20230724,150800,250892280,5450,5450,5450,5450,77
20230724,150700,250472630,5450,5460,5460,5450,358
20230724,150600,248521510,5470,5470,5470,5470,1
20230724,150500,248516040,5470,5480,5480,5450,1608
20230724,150400,239731690,5490,5490,5490,5490,0
20230724,150300,239731690,5490,5490,5490,5490,0
20230724,150200,239731690,5490,5490,5490,5490,4
20230724,150100,239709730,5490,5490,5490,5490,0
20230724,150000,239709730,5490,5490,5490,5490,30
20230724,145900,239545030,5500,5500,5500,5500,0
20230724,145800,239545030,5500,5500,5500,5500,0
20230724,145700,239545030,5500,5500,5500,5500,0
20230724,145600,239545030,5500,5500,5500,5500,0
20230724,145500,239545030,5500,5500,5500,5500,0
20230724,145400,239545030,5500,5500,5500,5500,0
20230724,145300,239545030,5500,5500,5500,5500,1
20230724,145200,239539530,5500,5500,5500,5500,0
20230724,145100,239539530,5500,5500,5500,5500,0
20230724,145000,239539530,5500,5500,5500,5500,0
20230724,144900,239539530,5500,5500,5500,5500,0
20230724,144800,239539530,5500,5500,5500,5500,0
20230724,144700,239539530,5500,5500,5500,5500,0
20230724,144600,239539530,5500,5470,5500,5470,10
20230724,144500,239484800,5460,5460,5460,5460,0
20230724,144400,239484800,5460,5460,5460,5460,20
20230724,144300,239375600,5500,5500,5500,5500,0
20230724,144200,239375600,5500,5500,5500,5500,1
20230724,144100,239370100,5490,5490,5490,5490,110
20230724,144000,238766200,5490,5490,5490,5490,0
20230724,143900,238766200,5490,5490,5490,5490,1
20230724,143800,238760710,5460,5460,5460,5460,13
20230724,143700,238689730,5490,5490,5490,5490,0
20230724,143600,238689730,5490,5490,5490,5490,0
20230724,143500,238689730,5490,5490,5490,5490,0
20230724,143400,238689730,5490,5470,5490,5470,94
20230724,143300,238175490,5470,5470,5470,5470,0
20230724,143200,238175490,5470,5470,5470,5470,0
20230724,143100,238175490,5470,5470,5470,5470,0
20230724,143000,238175490,5470,5470,5470,5470,0
20230724,142900,238175490,5470,5470,5470,5470,0
20230724,142800,238175490,5470,5470,5470,5470,0
20230724,142700,238175490,5470,5460,5470,5460,364
20230724,142600,236187940,5460,5460,5460,5460,0
20230724,142500,236187940,5460,5460,5460,5460,0
20230724,142400,236187940,5460,5460,5460,5460,0
20230724,142300,236187940,5460,5460,5460,5460,100
20230724,142200,235641940,5460,5450,5460,5450,176
20230724,142100,234681130,5460,5460,5460,5460,1
20230724,142000,234675670,5450,5450,5450,5450,327
20230724,141900,232893520,5450,5450,5450,5450,0
20230724,141800,232893520,5450,5450,5450,5450,0
20230724,141700,232893520,5450,5450,5450,5450,1
20230724,141600,232888070,5420,5420,5420,5420,0
20230724,141500,232888070,5420,5420,5420,5420,89
20230724,141400,232405690,5450,5450,5450,5450,0
20230724,141300,232405690,5450,5450,5450,5450,0
20230724,141200,232405690,5450,5450,5450,5450,0
20230724,141100,232405690,5450,5450,5450,5450,0
20230724,141000,232405690,5450,5450,5450,5450,0
20230724,140900,232405690,5450,5450,5450,5450,0
20230724,140800,232405690,5450,5450,5450,5450,0
20230724,140700,232405690,5450,5450,5450,5450,1
20230724,140600,232400240,5420,5420,5420,5420,0
20230724,140500,232400240,5420,5420,5420,5420,0
20230724,140400,232400240,5420,5420,5420,5420,0
20230724,140300,232400240,5420,5420,5420,5420,500
20230724,140200,229690240,5450,5450,5450,5450,0
20230724,140100,229690240,5450,5450,5450,5450,0
20230724,140000,229690240,5450,5450,5450,5450,0
20230724,135900,229690240,5450,5450,5450,5450,0
20230724,135800,229690240,5450,5450,5450,5450,30
20230724,135700,229526740,5450,5450,5450,5450,58
20230724,135600,229210640,5450,5450,5450,5450,0
20230724,135500,229210640,5450,5450,5450,5450,0
20230724,135400,229210640,5450,5450,5450,5450,0
20230724,135300,229210640,5450,5450,5450,5450,0
20230724,135200,229210640,5450,5450,5450,5450,0
20230724,135100,229210640,5450,5420,5450,5410,2001
20230724,135000,218380190,5450,5450,5450,5450,10
20230724,134900,218325690,5410,5410,5410,5410,0
20230724,134800,218325690,5410,5410,5410,5410,0
20230724,134700,218325690,5410,5410,5410,5410,0
20230724,134600,218325690,5410,5450,5450,5410,2
20230724,134500,218314830,5410,5430,5450,5410,612
20230724,134400,214997290,5420,5420,5420,5420,0
20230724,134300,214997290,5420,5420,5420,5420,43
20230724,134200,214764230,5450,5450,5450,5450,0
20230724,134100,214764230,5450,5450,5450,5450,10
20230724,134000,214709730,5450,5450,5450,5450,0
20230724,133900,214709730,5450,5450,5450,5450,0
20230724,133800,214709730,5450,5450,5450,5450,1
20230724,133700,214704280,5420,5420,5420,5420,43
20230724,133600,214471220,5430,5430,5430,5430,88
20230724,133500,213993380,5430,5430,5430,5430,0
20230724,133400,213993380,5430,5430,5430,5430,150
20230724,133300,213178880,5420,5420,5420,5420,15
20230724,133200,213097580,5420,5420,5420,5420,109
20230724,133100,212506800,5450,5450,5450,5450,20
20230724,133000,212397800,5450,5450,5450,5450,1
20230724,132900,212392350,5430,5430,5430,5430,70
20230724,132800,212012250,5420,5420,5420,5420,0
20230724,132700,212012250,5420,5420,5420,5420,5
20230724,132600,211985150,5430,5450,5450,5430,662
20230724,132500,208383940,5450,5450,5450,5450,0
20230724,132400,208383940,5450,5450,5450,5450,21
20230724,132300,208269490,5450,5450,5450,5450,10
20230724,132200,208214990,5430,5430,5430,5430,0
20230724,132100,208214990,5430,5430,5430,5430,0
20230724,132000,208214990,5430,5430,5430,5430,0
20230724,131900,208214990,5430,5430,5430,5430,0
20230724,131800,208214990,5430,5430,5430,5430,0
20230724,131700,208214990,5430,5430,5430,5430,47
20230724,131600,207959780,5430,5430,5430,5430,0
20230724,131500,207959780,5430,5430,5430,5430,0
20230724,131400,207959780,5430,5430,5430,5430,0
20230724,131300,207959780,5430,5430,5430,5430,0
20230724,131200,207959780,5430,5430,5430,5430,0
20230724,131100,207959780,5430,5430,5430,5430,0
20230724,131000,207959780,5430,5430,5430,5430,0
20230724,130900,207959780,5430,5430,5430,5430,0
20230724,130800,207959780,5430,5430,5430,5430,84
20230724,130700,207503660,5430,5430,5430,5430,0
20230724,130600,207503660,5430,5430,5430,5430,0
20230724,130500,207503660,5430,5430,5430,5430,48
20230724,130400,207243020,5410,5410,5410,5410,0
20230724,130300,207243020,5410,5420,5420,5410,638
20230724,130200,203787070,5420,5420,5420,5420,50
20230724,130100,203516070,5420,5420,5420,5420,112
20230724,130000,202909030,5430,5430,5430,5430,60
20230724,125900,202583230,5430,5430,5430,5430,105
20230724,125800,202013080,5430,5430,5430,5430,100
20230724,125700,201470080,5430,5430,5430,5430,95
20230724,125600,200954230,5430,5430,5430,5430,142
20230724,125500,200183170,5450,5450,5450,5450,0
20230724,125400,200183170,5450,5450,5450,5450,0
20230724,125300,200183170,5450,5450,5450,5450,3
20230724,125200,200166820,5420,5420,5420,5420,0
20230724,125100,200166820,5420,5420,5420,5420,0
20230724,125000,200166820,5420,5420,5420,5420,0
20230724,124900,200166820,5420,5430,5430,5420,200
20230724,124800,199082150,5430,5430,5430,5420,84
20230724,124700,198626210,5410,5410,5410,5410,0
20230724,124600,198626210,5410,5410,5410,5410,120
20230724,124500,197977010,5410,5410,5410,5410,0
20230724,124400,197977010,5410,5410,5410,5410,0
20230724,124300,197977010,5410,5410,5410,5410,0
20230724,124200,197977010,5410,5420,5420,5410,292
20230724,124100,196394790,5430,5430,5430,5430,0
20230724,124000,196394790,5430,5430,5430,5430,0
20230724,123900,196394790,5430,5430,5430,5430,0
20230724,123800,196394790,5430,5430,5430,5430,0
20230724,123700,196394790,5430,5430,5430,5430,0
20230724,123600,196394790,5430,5430,5430,5430,1
20230724,123500,196389360,5420,5420,5420,5420,0
20230724,123400,196389360,5420,5420,5420,5420,0
20230724,123300,196389360,5420,5420,5420,5420,0
20230724,123200,196389360,5420,5420,5420,5420,0
20230724,123100,196389360,5420,5420,5420,5420,0
20230724,123000,196389360,5420,5420,5420,5420,61
20230724,122900,196058740,5420,5450,5450,5420,676
20230724,122800,192389030,5450,5450,5450,5450,0
20230724,122700,192389030,5450,5450,5450,5450,1
20230724,122600,192383580,5460,5460,5460,5460,5
20230724,122500,192356280,5460,5460,5460,5460,0
20230724,122400,192356280,5460,5460,5460,5460,0
20230724,122300,192356280,5460,5460,5460,5460,0
20230724,122200,192356280,5460,5460,5460,5460,0
20230724,122100,192356280,5460,5460,5460,5460,0
20230724,122000,192356280,5460,5460,5460,5460,30
20230724,121900,192192480,5460,5460,5460,5460,50
20230724,121800,191919480,5450,5450,5450,5450,0
20230724,121700,191919480,5450,5450,5450,5450,75
20230724,121600,191510730,5450,5450,5450,5450,0
20230724,121500,191510730,5450,5450,5450,5450,51
20230724,121400,191232780,5460,5460,5460,5460,300
20230724,121300,189594780,5450,5450,5450,5450,0
20230724,121200,189594780,5450,5450,5450,5450,262
20230724,121100,188166880,5450,5450,5450,5450,0
20230724,121000,188166880,5450,5450,5450,5450,10
20230724,120900,188112380,5450,5440,5450,5440,50
20230724,120800,187839890,5470,5470,5470,5470,0
20230724,120700,187839890,5470,5470,5470,5470,0
20230724,120600,187839890,5470,5470,5470,5470,0
20230724,120500,187839890,5470,5450,5470,5450,6
20230724,120400,187807140,5420,5430,5430,5420,315
20230724,120300,186099830,5430,5430,5430,5430,1390
20230724,120200,178552130,5430,5430,5430,5430,4
20230724,120100,178530410,5440,5440,5440,5440,30
20230724,120000,178367210,5440,5440,5440,5440,0
20230724,115900,178367210,5440,5420,5440,5410,225
20230724,115800,177147980,5440,5430,5440,5430,741
20230724,115700,173116950,5440,5440,5440,5440,0
20230724,115600,173116950,5440,5440,5440,5440,10
20230724,115500,173062550,5440,5440,5440,5430,526
20230724,115400,170205910,5440,5450,5450,5440,79
20230724,115300,169776100,5440,5450,5450,5440,111
20230724,115200,169171430,5450,5460,5460,5450,86
20230724,115100,168702690,5460,5460,5460,5460,100
20230724,115000,168156690,5460,5460,5460,5460,0
20230724,114900,168156690,5460,5460,5460,5460,10
20230724,114800,168102090,5460,5460,5460,5460,0
20230724,114700,168102090,5460,5470,5470,5460,223
20230724,114600,166884210,5480,5490,5490,5480,505
20230724,114500,164111810,5480,5480,5480,5480,0
20230724,114400,164111810,5480,5480,5480,5480,0
20230724,114300,164111810,5480,5480,5480,5480,8
20230724,114200,164067970,5480,5480,5480,5480,0
20230724,114100,164067970,5480,5480,5480,5480,0
20230724,114000,164067970,5480,5480,5480,5480,12
20230724,113900,164002210,5480,5480,5480,5480,0
20230724,113800,164002210,5480,5480,5480,5480,0
20230724,113700,164002210,5480,5470,5480,5470,730
20230724,113600,160002810,5470,5470,5470,5470,0
20230724,113500,160002810,5470,5470,5470,5470,697
20230724,113400,156190220,5490,5490,5490,5490,0
20230724,113300,156190220,5490,5490,5490,5490,0
20230724,113200,156190220,5490,5490,5490,5490,0
20230724,113100,156190220,5490,5490,5490,5490,3
20230724,113000,156173750,5500,5490,5500,5450,2717
20230724,112900,141308350,5500,5510,5510,5500,1882
20230724,112800,130957230,5510,5510,5510,5510,90
20230724,112700,130461330,5500,5500,5500,5500,0
20230724,112600,130461330,5500,5500,5500,5500,0
20230724,112500,130461330,5500,5500,5500,5500,0
20230724,112400,130461330,5500,5500,5500,5500,0
20230724,112300,130461330,5500,5500,5500,5500,0
20230724,112200,130461330,5500,5500,5500,5500,464
20230724,112100,127909330,5500,5500,5500,5500,0
20230724,112000,127909330,5500,5510,5510,5500,320
20230724,111900,126148010,5510,5510,5510,5510,0
20230724,111800,126148010,5510,5510,5510,5510,0
20230724,111700,126148010,5510,5510,5510,5510,100
20230724,111600,125597010,5500,5500,5500,5500,0
20230724,111500,125597010,5500,5500,5500,5500,38
20230724,111400,125388010,5500,5500,5500,5500,0
20230724,111300,125388010,5500,5500,5500,5500,1
20230724,111200,125382510,5510,5510,5510,5510,0
20230724,111100,125382510,5510,5510,5510,5510,0
20230724,111000,125382510,5510,5510,5510,5510,400
20230724,110900,123178510,5510,5510,5510,5510,0
20230724,110800,123178510,5510,5510,5510,5510,0
20230724,110700,123178510,5510,5510,5510,5510,0
20230724,110600,123178510,5510,5510,5510,5510,0
20230724,110500,123178510,5510,5510,5510,5510,800
20230724,110400,118770510,5540,5540,5540,5540,0
20230724,110300,118770510,5540,5540,5540,5540,0
20230724,110200,118770510,5540,5540,5540,5540,1
20230724,110100,118764970,5500,5500,5500,5500,0
20230724,110000,118764970,5500,5500,5500,5500,13
20230724,105900,118693470,5540,5540,5540,5540,0
20230724,105800,118693470,5540,5540,5540,5540,0
20230724,105700,118693470,5540,5540,5540,5540,0
20230724,105600,118693470,5540,5540,5540,5540,0
20230724,105500,118693470,5540,5540,5540,5540,1
20230724,105400,118687930,5500,5520,5520,5500,2195
20230724,105300,106580540,5530,5530,5530,5530,0
20230724,105200,106580540,5530,5530,5530,5530,787
20230724,105100,102228430,5550,5550,5550,5550,0
20230724,105000,102228430,5550,5550,5550,5550,0
20230724,104900,102228430,5550,5550,5550,5550,0
20230724,104800,102228430,5550,5550,5550,5550,0
20230724,104700,102228430,5550,5550,5550,5550,0
20230724,104600,102228430,5550,5550,5550,5550,0
20230724,104500,102228430,5550,5550,5550,5550,0
20230724,104400,102228430,5550,5550,5550,5550,0
20230724,104300,102228430,5550,5550,5550,5550,0
20230724,104200,102228430,5550,5550,5550,5550,0
20230724,104100,102228430,5550,5550,5550,5550,0
20230724,104000,102228430,5550,5550,5550,5550,0
20230724,103900,102228430,5550,5550,5550,5550,0
20230724,103800,102228430,5550,5550,5550,5550,0
20230724,103700,102228430,5550,5560,5560,5550,124
20230724,103600,101539330,5560,5560,5560,5560,0
20230724,103500,101539330,5560,5560,5560,5560,0
20230724,103400,101539330,5560,5560,5560,5560,0
20230724,103300,101539330,5560,5540,5560,5540,968
20230724,103200,96168340,5540,5540,5540,5540,0
20230724,103100,96168340,5540,5510,5540,5510,36
20230724,103000,95969950,5510,5510,5510,5510,0
20230724,102900,95969950,5510,5520,5520,5510,612
20230724,102800,92597350,5520,5520,5520,5520,0
20230724,102700,92597350,5520,5520,5520,5520,0
20230724,102600,92597350,5520,5520,5520,5520,0
20230724,102500,92597350,5520,5520,5520,5520,0
20230724,102400,92597350,5520,5520,5520,5520,30
20230724,102300,92431750,5520,5520,5520,5520,676
20230724,102200,88700230,5540,5540,5540,5540,18
20230724,102100,88600510,5530,5530,5530,5530,859
20230724,102000,83850240,5530,5530,5530,5530,200
20230724,101900,82744240,5540,5540,5540,5540,2
20230724,101800,82733160,5530,5530,5530,5530,0
20230724,101700,82733160,5530,5530,5530,5530,100
20230724,101600,82180160,5520,5520,5520,5520,0
20230724,101500,82180160,5520,5520,5520,5520,0
20230724,101400,82180160,5520,5520,5520,5520,0
20230724,101300,82180160,5520,5520,5520,5520,0
20230724,101200,82180160,5520,5520,5520,5520,0
20230724,101100,82180160,5520,5520,5520,5520,0
20230724,101000,82180160,5520,5520,5520,5520,0
20230724,100900,82180160,5520,5520,5520,5520,0
20230724,100800,82180160,5520,5520,5520,5520,125
20230724,100700,81490160,5520,5520,5520,5520,0
20230724,100600,81490160,5520,5520,5520,5520,390
20230724,100500,79337360,5530,5530,5530,5530,181
20230724,100400,78336430,5520,5520,5520,5520,363
20230724,100300,76332670,5520,5520,5520,5520,0
20230724,100200,76332670,5520,5520,5520,5520,0
20230724,100100,76332670,5520,5520,5520,5520,20
20230724,100000,76222270,5520,5520,5520,5520,0
20230724,095900,76222270,5520,5520,5520,5520,70
20230724,095800,75835870,5510,5510,5510,5510,0
20230724,095700,75835870,5510,5510,5510,5510,303
20230724,095600,74166340,5540,5540,5540,5540,0
20230724,095500,74166340,5540,5540,5540,5540,0
20230724,095400,74166340,5540,5540,5540,5540,0
20230724,095300,74166340,5540,5540,5540,5540,0
20230724,095200,74166340,5540,5540,5540,5540,0
20230724,095100,74166340,5540,5540,5540,5520,2378
20230724,095000,61017820,5570,5570,5570,5570,0
20230724,094900,61017820,5570,5570,5570,5570,0
20230724,094800,61017820,5570,5570,5570,5570,0
20230724,094700,61017820,5570,5570,5570,5570,0
20230724,094600,61017820,5570,5570,5570,5570,0
20230724,094500,61017820,5570,5570,5570,5570,30
20230724,094400,60850720,5570,5570,5570,5570,0
20230724,094300,60850720,5570,5570,5570,5570,0
20230724,094200,60850720,5570,5540,5570,5540,254
20230724,094100,59443530,5550,5560,5600,5550,848
20230724,094000,54729630,5560,5560,5560,5560,0
20230724,093900,54729630,5560,5560,5560,5560,6
20230724,093800,54696270,5610,5570,5610,5570,50
20230724,093700,54417220,5560,5560,5560,5560,100
20230724,093600,53861220,5560,5530,5560,5530,165
20230724,093500,52947590,5530,5530,5530,5530,100
20230724,093400,52394590,5510,5550,5550,5510,295
20230724,093300,50768820,5510,5520,5520,5510,181
20230724,093200,49770500,5510,5510,5510,5510,0
20230724,093100,49770500,5510,5520,5520,5510,1372
20230724,093000,42202060,5520,5520,5520,5520,40
20230724,092900,41981260,5520,5520,5520,5520,30
20230724,092800,41815660,5520,5530,5530,5520,472
20230724,092700,39207110,5530,5530,5530,5530,200
20230724,092600,38101110,5530,5530,5530,5530,62
20230724,092500,37758250,5540,5540,5540,5540,0
20230724,092400,37758250,5540,5540,5540,5540,0
20230724,092300,37758250,5540,5530,5540,5530,181
20230724,092200,36757120,5540,5540,5540,5540,0
20230724,092100,36757120,5540,5540,5540,5540,100
20230724,092000,36203120,5540,5540,5540,5540,0
20230724,091900,36203120,5540,5540,5540,5540,0
20230724,091800,36203120,5540,5540,5540,5540,179
20230724,091700,35211460,5540,5540,5540,5540,44
20230724,091600,34967700,5550,5560,5560,5550,366
20230724,091500,32936390,5580,5580,5580,5580,0
20230724,091400,32936390,5580,5550,5580,5550,433
20230724,091300,30532250,5560,5560,5560,5560,100
20230724,091200,29976250,5560,5560,5560,5560,166
20230724,091100,29053290,5570,5580,5580,5570,178
20230724,091000,28061780,5580,5590,5590,5580,1019
20230724,090900,22374560,5580,5600,5600,5580,1763
20230724,090800,12529250,5600,5600,5600,5600,0
20230724,090700,12529250,5600,5620,5620,5600,168
20230724,090600,11586820,5630,5640,5640,5630,719
20230724,090500,7538780,5650,5650,5650,5650,0
20230724,090400,7538780,5650,5650,5650,5650,100
20230724,090300,6973780,5650,5650,5650,5650,501
20230724,090200,4143130,5660,5670,5670,5660,604
20230724,090100,724480,5660,5660,5660,5660,0
20230724,090000,724480,5660,5660,5660,5660,128