KissMeData/014530/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185900,406178940,3900,3900,3900,3900,5014
20240723,185800,406178940,3900,3900,3900,3900,0
20240723,185700,406178940,3900,3900,3900,3900,0
20240723,185600,406178940,3900,3900,3900,3900,0
20240723,185500,406178940,3900,3900,3900,3900,0
20240723,185400,406178940,3900,3900,3900,3900,0
20240723,185300,406178940,3900,3900,3900,3900,0
20240723,185200,406178940,3900,3900,3900,3900,0
20240723,185100,406178940,3900,3900,3900,3900,0
20240723,185000,406178940,3900,3900,3900,3900,0
20240723,184900,406178940,3900,3900,3900,3900,0
20240723,184800,406178940,3900,3900,3900,3900,0
20240723,184700,406178940,3900,3900,3900,3900,0
20240723,184600,406178940,3900,3900,3900,3900,0
20240723,184500,406178940,3900,3900,3900,3900,0
20240723,184400,406178940,3900,3900,3900,3900,0
20240723,184300,406178940,3900,3900,3900,3900,0
20240723,184200,406178940,3900,3900,3900,3900,0
20240723,184100,406178940,3900,3900,3900,3900,0
20240723,184000,406178940,3900,3900,3900,3900,0
20240723,183900,406178940,3900,3900,3900,3900,0
20240723,183800,406178940,3900,3900,3900,3900,0
20240723,183700,406178940,3900,3900,3900,3900,0
20240723,183600,406178940,3900,3900,3900,3900,0
20240723,183500,406178940,3900,3900,3900,3900,0
20240723,183400,406178940,3900,3900,3900,3900,0
20240723,183300,406178940,3900,3900,3900,3900,0
20240723,183200,406178940,3900,3900,3900,3900,0
20240723,183100,406178940,3900,3900,3900,3900,0
20240723,183000,406178940,3900,3900,3900,3900,0
20240723,182900,406178940,3900,3900,3900,3900,5014
20240723,182800,406178940,3900,3900,3900,3900,0
20240723,182700,406178940,3900,3900,3900,3900,0
20240723,182600,406178940,3900,3900,3900,3900,0
20240723,182500,406178940,3900,3900,3900,3900,0
20240723,182400,406178940,3900,3900,3900,3900,0
20240723,182300,406178940,3900,3900,3900,3900,0
20240723,182200,406178940,3900,3900,3900,3900,0
20240723,182100,406178940,3900,3900,3900,3900,0
20240723,182000,406178940,3900,3900,3900,3900,0
20240723,181900,406178940,3900,3900,3900,3900,0
20240723,181800,406178940,3900,3900,3900,3900,0
20240723,181700,406178940,3900,3900,3900,3900,0
20240723,181600,406178940,3900,3900,3900,3900,0
20240723,181500,406178940,3900,3900,3900,3900,0
20240723,181400,406178940,3900,3900,3900,3900,0
20240723,181300,406178940,3900,3900,3900,3900,0
20240723,181200,406178940,3900,3900,3900,3900,0
20240723,181100,406178940,3900,3900,3900,3900,0
20240723,181000,406178940,3900,3900,3900,3900,0
20240723,180900,406178940,3900,3900,3900,3900,0
20240723,180800,406178940,3900,3900,3900,3900,0
20240723,180700,406178940,3900,3900,3900,3900,0
20240723,180600,406178940,3900,3900,3900,3900,0
20240723,180500,406178940,3900,3900,3900,3900,0
20240723,180400,406178940,3900,3900,3900,3900,0
20240723,180300,406178940,3900,3900,3900,3900,0
20240723,180200,406178940,3900,3900,3900,3900,0
20240723,180100,406178940,3900,3900,3900,3900,0
20240723,180000,406178940,3900,3900,3900,3900,0
20240723,175900,406178940,3900,3900,3900,3900,5014
20240723,175800,406178940,3900,3900,3900,3900,0
20240723,175700,406178940,3900,3900,3900,3900,0
20240723,175600,406178940,3900,3900,3900,3900,0
20240723,175500,406178940,3900,3900,3900,3900,0
20240723,175400,406178940,3900,3900,3900,3900,0
20240723,175300,406178940,3900,3900,3900,3900,0
20240723,175200,406178940,3900,3900,3900,3900,0
20240723,175100,406178940,3900,3900,3900,3900,0
20240723,175000,406178940,3900,3900,3900,3900,0
20240723,174900,406178940,3900,3900,3900,3900,0
20240723,174800,406178940,3900,3900,3900,3900,0
20240723,174700,406178940,3900,3900,3900,3900,0
20240723,174600,406178940,3900,3900,3900,3900,0
20240723,174500,406178940,3900,3900,3900,3900,0
20240723,174400,406178940,3900,3900,3900,3900,0
20240723,174300,406178940,3900,3900,3900,3900,0
20240723,174200,406178940,3900,3900,3900,3900,0
20240723,174100,406178940,3900,3900,3900,3900,0
20240723,174000,406178940,3900,3900,3900,3900,0
20240723,173900,406178940,3900,3900,3900,3900,0
20240723,173800,406178940,3900,3900,3900,3900,0
20240723,173700,406178940,3900,3900,3900,3900,0
20240723,173600,406178940,3900,3900,3900,3900,0
20240723,173500,406178940,3900,3900,3900,3900,0
20240723,173400,406178940,3900,3900,3900,3900,0
20240723,173300,406178940,3900,3900,3900,3900,0
20240723,173200,406178940,3900,3900,3900,3900,0
20240723,173100,406178940,3900,3900,3900,3900,0
20240723,173000,406178940,3900,3900,3900,3900,0
20240723,172900,406178940,3900,3900,3900,3900,5014
20240723,172800,406178940,3900,3900,3900,3900,0
20240723,172700,406178940,3900,3900,3900,3900,0
20240723,172600,406178940,3900,3900,3900,3900,0
20240723,172500,406178940,3900,3900,3900,3900,0
20240723,172400,406178940,3900,3900,3900,3900,0
20240723,172300,406178940,3900,3900,3900,3900,0
20240723,172200,406178940,3900,3900,3900,3900,0
20240723,172100,406178940,3900,3900,3900,3900,0
20240723,172000,406178940,3900,3900,3900,3900,0
20240723,171900,406178940,3900,3900,3900,3900,0
20240723,171800,406178940,3900,3900,3900,3900,0
20240723,171700,406178940,3900,3900,3900,3900,0
20240723,171600,406178940,3900,3900,3900,3900,0
20240723,171500,406178940,3900,3900,3900,3900,0
20240723,171400,406178940,3900,3900,3900,3900,0
20240723,171300,406178940,3900,3900,3900,3900,0
20240723,171200,406178940,3900,3900,3900,3900,0
20240723,171100,406178940,3900,3900,3900,3900,0
20240723,171000,406178940,3900,3900,3900,3900,0
20240723,170900,406178940,3900,3900,3900,3900,0
20240723,170800,406178940,3900,3900,3900,3900,0
20240723,170700,406178940,3900,3900,3900,3900,0
20240723,170600,406178940,3900,3900,3900,3900,0
20240723,170500,406178940,3900,3900,3900,3900,0
20240723,170400,406178940,3900,3900,3900,3900,0
20240723,170300,406178940,3900,3900,3900,3900,0
20240723,170200,406178940,3900,3900,3900,3900,0
20240723,170100,406178940,3900,3900,3900,3900,0
20240723,170000,406178940,3900,3900,3900,3900,0
20240723,165900,406178940,3900,3900,3900,3900,5014
20240723,165800,406178940,3900,3900,3900,3900,0
20240723,165700,406178940,3900,3900,3900,3900,0
20240723,165600,406178940,3900,3900,3900,3900,0
20240723,165500,406178940,3900,3900,3900,3900,0
20240723,165400,406178940,3900,3900,3900,3900,0
20240723,165300,406178940,3900,3900,3900,3900,0
20240723,165200,406178940,3900,3900,3900,3900,0
20240723,165100,406178940,3900,3900,3900,3900,0
20240723,165000,406178940,3900,3900,3900,3900,0
20240723,164900,406178940,3900,3900,3900,3900,0
20240723,164800,406178940,3900,3900,3900,3900,0
20240723,164700,406178940,3900,3900,3900,3900,0
20240723,164600,406178940,3900,3900,3900,3900,0
20240723,164500,406178940,3900,3900,3900,3900,0
20240723,164400,406178940,3900,3900,3900,3900,0
20240723,164300,406178940,3900,3900,3900,3900,0
20240723,164200,406178940,3900,3900,3900,3900,0
20240723,164100,406178940,3900,3900,3900,3900,0
20240723,164000,406178940,3900,3900,3900,3900,0
20240723,163900,406178940,3900,3900,3900,3900,0
20240723,163800,406178940,3900,3900,3900,3900,0
20240723,163700,406178940,3900,3900,3900,3900,0
20240723,163600,406178940,3900,3900,3900,3900,0
20240723,163500,406178940,3900,3900,3900,3900,0
20240723,163400,406178940,3900,3900,3900,3900,0
20240723,163300,406178940,3900,3900,3900,3900,0
20240723,163200,406178940,3900,3900,3900,3900,0
20240723,163100,406178940,3900,3900,3900,3900,0
20240723,163000,406178940,3900,3900,3900,3900,0
20240723,162900,406178940,3900,3900,3900,3900,5014
20240723,162800,406178940,3900,3900,3900,3900,0
20240723,162700,406178940,3900,3900,3900,3900,0
20240723,162600,406178940,3900,3900,3900,3900,0
20240723,162500,406178940,3900,3900,3900,3900,0
20240723,162400,406178940,3900,3900,3900,3900,0
20240723,162300,406178940,3900,3900,3900,3900,0
20240723,162200,406178940,3900,3900,3900,3900,0
20240723,162100,406178940,3900,3900,3900,3900,0
20240723,162000,406178940,3900,3900,3900,3900,0
20240723,161900,406178940,3900,3900,3900,3900,0
20240723,161800,406178940,3900,3900,3900,3900,0
20240723,161700,406178940,3900,3900,3900,3900,0
20240723,161600,406178940,3900,3900,3900,3900,0
20240723,161500,406178940,3900,3900,3900,3900,0
20240723,161400,406178940,3900,3900,3900,3900,0
20240723,161300,406178940,3900,3900,3900,3900,0
20240723,161200,406178940,3900,3900,3900,3900,0
20240723,161100,406178940,3900,3900,3900,3900,0
20240723,161000,406178940,3900,3900,3900,3900,0
20240723,160900,406178940,3900,3900,3900,3900,0
20240723,160800,406178940,3900,3900,3900,3900,0
20240723,160700,406178940,3900,3900,3900,3900,0
20240723,160600,406178940,3900,3900,3900,3900,0
20240723,160500,406178940,3900,3900,3900,3900,0
20240723,160400,406178940,3900,3900,3900,3900,0
20240723,160300,406178940,3900,3900,3900,3900,0
20240723,160200,406178940,3900,3900,3900,3900,0
20240723,160100,406178940,3900,3900,3900,3900,0
20240723,160000,406178940,3900,3900,3900,3900,0
20240723,155900,406178940,3900,3900,3900,3900,5014
20240723,155800,406178940,3900,3900,3900,3900,0
20240723,155700,406178940,3900,3900,3900,3900,0
20240723,155600,406178940,3900,3900,3900,3900,0
20240723,155500,406178940,3900,3900,3900,3900,0
20240723,155400,406178940,3900,3900,3900,3900,0
20240723,155300,406178940,3900,3900,3900,3900,0
20240723,155200,406178940,3900,3900,3900,3900,0
20240723,155100,406178940,3900,3900,3900,3900,0
20240723,155000,406178940,3900,3900,3900,3900,0
20240723,154900,406178940,3900,3900,3900,3900,0
20240723,154800,406178940,3900,3900,3900,3900,0
20240723,154700,406178940,3900,3900,3900,3900,0
20240723,154600,406178940,3900,3900,3900,3900,0
20240723,154500,406178940,3900,3900,3900,3900,0
20240723,154400,406178940,3900,3900,3900,3900,0
20240723,154300,406178940,3900,3900,3900,3900,0
20240723,154200,406178940,3900,3900,3900,3900,0
20240723,154100,406178940,3900,3900,3900,3900,0
20240723,154000,406178940,3900,3900,3900,3900,0
20240723,153900,406178940,3900,3900,3900,3900,0
20240723,153800,406178940,3900,3900,3900,3900,0
20240723,153700,406178940,3900,3900,3900,3900,0
20240723,153600,406178940,3900,3900,3900,3900,0
20240723,153500,406178940,3900,3900,3900,3900,0
20240723,153400,406178940,3900,3900,3900,3900,0
20240723,153300,406178940,3900,3900,3900,3900,0
20240723,153200,406178940,3900,3900,3900,3900,0
20240723,153100,406178940,3900,3900,3900,3900,0
20240723,153000,406178940,3900,3900,3900,3900,5014
20240723,152900,386624340,3900,3900,3900,3900,0
20240723,152800,386624340,3900,3900,3900,3900,0
20240723,152700,386624340,3900,3900,3900,3900,0
20240723,152600,386624340,3900,3900,3900,3900,0
20240723,152500,386624340,3900,3900,3900,3900,0
20240723,152400,386624340,3900,3900,3900,3900,0
20240723,152300,386624340,3900,3900,3900,3900,0
20240723,152200,386624340,3900,3900,3900,3900,0
20240723,152100,386624340,3900,3900,3900,3900,0
20240723,152000,386624340,3900,3900,3900,3900,0
20240723,151900,386624340,3900,3910,3910,3900,691
20240723,151800,383922680,3900,3905,3905,3900,4950
20240723,151700,364617330,3905,3905,3905,3905,1
20240723,151600,364613425,3905,3905,3905,3905,2
20240723,151500,364605615,3910,3905,3910,3905,516
20240723,151400,362590630,3905,3900,3905,3900,525
20240723,151300,360541590,3900,3900,3900,3900,1
20240723,151200,360537690,3905,3900,3905,3900,2
20240723,151100,360529885,3900,3900,3900,3900,474
20240723,151000,358681285,3900,3900,3900,3900,1
20240723,150900,358677385,3900,3900,3900,3900,1
20240723,150800,358673485,3900,3900,3900,3900,1
20240723,150700,358669585,3900,3905,3905,3900,11
20240723,150600,358626635,3900,3900,3900,3900,191
20240723,150500,357881735,3900,3900,3900,3900,52
20240723,150400,357678935,3900,3900,3900,3900,103
20240723,150300,357277235,3900,3900,3900,3900,6294
20240723,150200,332730635,3900,3905,3905,3900,5341
20240723,150100,311900585,3905,3905,3905,3905,303
20240723,150000,310717370,3905,3905,3905,3905,1
20240723,145900,310713465,3905,3905,3905,3905,302
20240723,145800,309534155,3905,3905,3905,3905,178
20240723,145700,308839065,3905,3905,3905,3905,601
20240723,145600,306492160,3905,3905,3905,3905,1
20240723,145500,306488255,3905,3910,3910,3905,2
20240723,145400,306480440,3905,3905,3905,3905,2
20240723,145300,306472630,3905,3905,3905,3905,1001
20240723,145200,302563725,3905,3905,3905,3905,6
20240723,145100,302540295,3905,3905,3905,3905,348
20240723,145000,301181355,3905,3905,3905,3905,1
20240723,144900,301177450,3905,3905,3905,3905,1
20240723,144800,301173545,3905,3905,3910,3905,3
20240723,144700,301161825,3905,3905,3905,3905,186
20240723,144600,300435495,3905,3905,3905,3905,615
20240723,144500,298033920,3905,3905,3905,3905,21
20240723,144400,297951915,3905,3905,3905,3905,1
20240723,144300,297948010,3905,3905,3905,3905,31
20240723,144200,297826955,3910,3910,3910,3910,0
20240723,144100,297826955,3910,3910,3910,3910,0
20240723,144000,297826955,3910,3910,3910,3910,0
20240723,143900,297826955,3910,3905,3910,3905,21
20240723,143800,297744945,3905,3905,3905,3905,0
20240723,143700,297744945,3905,3905,3905,3905,24
20240723,143600,297651225,3910,3910,3910,3910,0
20240723,143500,297651225,3910,3910,3910,3910,20
20240723,143400,297573025,3910,3910,3910,3910,0
20240723,143300,297573025,3910,3910,3910,3910,0
20240723,143200,297573025,3910,3910,3910,3910,0
20240723,143100,297573025,3910,3910,3910,3910,5
20240723,143000,297553475,3910,3910,3910,3910,15
20240723,142900,297494825,3910,3910,3910,3910,0
20240723,142800,297494825,3910,3910,3910,3910,0
20240723,142700,297494825,3910,3910,3910,3910,1
20240723,142600,297490915,3905,3905,3905,3905,3242
20240723,142500,284830905,3905,3905,3905,3905,0
20240723,142400,284830905,3905,3905,3905,3905,215
20240723,142300,283991330,3905,3905,3905,3905,0
20240723,142200,283991330,3905,3905,3905,3905,0
20240723,142100,283991330,3905,3905,3905,3905,3700
20240723,142000,269542830,3910,3910,3910,3910,0
20240723,141900,269542830,3910,3910,3910,3910,0
20240723,141800,269542830,3910,3910,3910,3910,0
20240723,141700,269542830,3910,3910,3910,3910,0
20240723,141600,269542830,3910,3910,3910,3910,0
20240723,141500,269542830,3910,3910,3910,3910,0
20240723,141400,269542830,3910,3905,3910,3905,101
20240723,141300,269148420,3905,3905,3905,3905,0
20240723,141200,269148420,3905,3905,3905,3905,290
20240723,141100,268015970,3905,3905,3905,3905,0
20240723,141000,268015970,3905,3905,3905,3905,0
20240723,140900,268015970,3905,3905,3905,3905,1
20240723,140800,268012065,3905,3905,3905,3905,150
20240723,140700,267426315,3910,3910,3910,3910,0
20240723,140600,267426315,3910,3910,3910,3910,0
20240723,140500,267426315,3910,3910,3910,3910,0
20240723,140400,267426315,3910,3910,3910,3910,0
20240723,140300,267426315,3910,3910,3910,3910,0
20240723,140200,267426315,3910,3910,3910,3910,0
20240723,140100,267426315,3910,3910,3910,3910,1
20240723,140000,267422405,3905,3905,3905,3905,0
20240723,135900,267422405,3905,3910,3910,3905,523
20240723,135800,265380085,3910,3910,3910,3910,0
20240723,135700,265380085,3910,3910,3910,3910,0
20240723,135600,265380085,3910,3910,3910,3910,0
20240723,135500,265380085,3910,3910,3910,3910,0
20240723,135400,265380085,3910,3910,3910,3910,0
20240723,135300,265380085,3910,3910,3910,3910,0
20240723,135200,265380085,3910,3910,3910,3910,0
20240723,135100,265380085,3910,3910,3910,3910,0
20240723,135000,265380085,3910,3910,3910,3910,0
20240723,134900,265380085,3910,3910,3910,3910,2
20240723,134800,265372265,3905,3905,3905,3905,0
20240723,134700,265372265,3905,3905,3905,3905,1000
20240723,134600,261467265,3910,3910,3910,3910,2
20240723,134500,261459445,3910,3910,3910,3910,0
20240723,134400,261459445,3910,3910,3910,3910,19
20240723,134300,261385155,3910,3910,3910,3910,256
20240723,134200,260384195,3910,3910,3910,3910,3
20240723,134100,260372465,3915,3915,3915,3915,1
20240723,134000,260368550,3905,3910,3910,3905,15
20240723,133900,260309970,3915,3915,3915,3915,0
20240723,133800,260309970,3915,3915,3915,3915,0
20240723,133700,260309970,3915,3915,3915,3915,0
20240723,133600,260309970,3915,3915,3915,3915,0
20240723,133500,260309970,3915,3915,3915,3915,0
20240723,133400,260309970,3915,3915,3915,3915,0
20240723,133300,260309970,3915,3905,3915,3905,422
20240723,133200,258662050,3915,3915,3915,3915,1
20240723,133100,258658135,3915,3915,3915,3915,0
20240723,133000,258658135,3915,3905,3915,3905,189
20240723,132900,257919095,3905,3905,3905,3905,0
20240723,132800,257919095,3905,3905,3905,3905,0
20240723,132700,257919095,3905,3905,3905,3905,4
20240723,132600,257903475,3905,3905,3905,3905,0
20240723,132500,257903475,3905,3905,3905,3905,1
20240723,132400,257899570,3905,3905,3905,3905,0
20240723,132300,257899570,3905,3905,3905,3905,0
20240723,132200,257899570,3905,3905,3905,3905,0
20240723,132100,257899570,3905,3905,3905,3905,0
20240723,132000,257899570,3905,3905,3905,3905,0
20240723,131900,257899570,3905,3905,3905,3905,325
20240723,131800,256630445,3910,3910,3910,3910,0
20240723,131700,256630445,3910,3910,3910,3910,0
20240723,131600,256630445,3910,3910,3910,3910,0
20240723,131500,256630445,3910,3910,3910,3910,2
20240723,131400,256622625,3910,3910,3910,3910,2
20240723,131300,256614805,3910,3910,3910,3910,0
20240723,131200,256614805,3910,3910,3910,3910,0
20240723,131100,256614805,3910,3910,3910,3910,0
20240723,131000,256614805,3910,3910,3910,3910,0
20240723,130900,256614805,3910,3905,3910,3900,893
20240723,130800,253129015,3905,3905,3905,3905,0
20240723,130700,253129015,3905,3910,3910,3905,600
20240723,130600,250785975,3910,3915,3915,3910,1000
20240723,130500,246874975,3915,3915,3915,3915,0
20240723,130400,246874975,3915,3915,3915,3915,0
20240723,130300,246874975,3915,3915,3915,3915,0
20240723,130200,246874975,3915,3915,3915,3915,0
20240723,130100,246874975,3915,3915,3915,3915,50
20240723,130000,246679225,3915,3915,3915,3915,10
20240723,125900,246640075,3915,3915,3915,3915,500
20240723,125800,244682575,3915,3915,3915,3915,0
20240723,125700,244682575,3915,3915,3915,3915,3
20240723,125600,244670830,3910,3910,3910,3910,0
20240723,125500,244670830,3910,3910,3910,3910,200
20240723,125400,243888830,3910,3910,3910,3910,0
20240723,125300,243888830,3910,3910,3910,3910,10
20240723,125200,243849730,3910,3910,3910,3910,10
20240723,125100,243810630,3910,3910,3910,3910,0
20240723,125000,243810630,3910,3910,3910,3910,132
20240723,124900,243294510,3910,3910,3910,3910,287
20240723,124800,242172340,3910,3910,3910,3910,9
20240723,124700,242137150,3910,3910,3910,3910,1
20240723,124600,242133240,3905,3905,3905,3905,0
20240723,124500,242133240,3905,3905,3905,3905,448
20240723,124400,240383800,3910,3910,3910,3910,0
20240723,124300,240383800,3910,3910,3910,3910,0
20240723,124200,240383800,3910,3910,3910,3910,0
20240723,124100,240383800,3910,3910,3910,3910,0
20240723,124000,240383800,3910,3910,3910,3910,640
20240723,123900,237881400,3900,3900,3900,3900,0
20240723,123800,237881400,3900,3900,3900,3900,0
20240723,123700,237881400,3900,3900,3900,3900,0
20240723,123600,237881400,3900,3905,3905,3900,1363
20240723,123500,232565560,3905,3905,3905,3905,412
20240723,123400,230956700,3905,3905,3905,3905,0
20240723,123300,230956700,3905,3905,3905,3905,0
20240723,123200,230956700,3905,3905,3905,3905,6
20240723,123100,230933270,3910,3910,3910,3910,0
20240723,123000,230933270,3910,3910,3910,3910,0
20240723,122900,230933270,3910,3910,3910,3910,1
20240723,122800,230929360,3910,3910,3910,3910,0
20240723,122700,230929360,3910,3910,3910,3910,0
20240723,122600,230929360,3910,3910,3910,3910,20
20240723,122500,230851160,3910,3910,3910,3910,0
20240723,122400,230851160,3910,3910,3910,3910,30
20240723,122300,230733860,3905,3905,3905,3905,151
20240723,122200,230144205,3905,3905,3905,3905,140
20240723,122100,229597505,3905,3905,3905,3905,400
20240723,122000,228035505,3900,3900,3900,3900,0
20240723,121900,228035505,3900,3900,3900,3900,1099
20240723,121800,223749405,3905,3905,3905,3905,0
20240723,121700,223749405,3905,3905,3905,3905,0
20240723,121600,223749405,3905,3905,3905,3905,0
20240723,121500,223749405,3905,3905,3905,3905,0
20240723,121400,223749405,3905,3905,3905,3905,0
20240723,121300,223749405,3905,3905,3905,3905,0
20240723,121200,223749405,3905,3905,3905,3905,0
20240723,121100,223749405,3905,3905,3905,3905,0
20240723,121000,223749405,3905,3905,3905,3905,0
20240723,120900,223749405,3905,3905,3905,3905,0
20240723,120800,223749405,3905,3900,3905,3900,280
20240723,120700,222656855,3900,3900,3900,3900,1
20240723,120600,222652955,3900,3900,3900,3895,141
20240723,120500,222103085,3900,3900,3900,3900,204
20240723,120400,221307485,3900,3900,3900,3900,20
20240723,120300,221229485,3900,3900,3900,3900,1
20240723,120200,221225585,3905,3905,3905,3905,258
20240723,120100,220218095,3905,3905,3905,3905,1
20240723,120000,220214190,3905,3905,3905,3905,0
20240723,115900,220214190,3905,3905,3910,3905,201
20240723,115800,219429280,3905,3900,3905,3900,10001
20240723,115700,180425375,3905,3905,3905,3905,200
20240723,115600,179644375,3905,3905,3905,3905,0
20240723,115500,179644375,3905,3900,3905,3900,361
20240723,115400,178236470,3905,3905,3905,3905,101
20240723,115300,177842065,3905,3905,3905,3905,0
20240723,115200,177842065,3905,3905,3905,3905,1
20240723,115100,177838160,3905,3905,3905,3905,0
20240723,115000,177838160,3905,3905,3905,3905,0
20240723,114900,177838160,3905,3905,3905,3905,0
20240723,114800,177838160,3905,3905,3905,3905,16
20240723,114700,177775680,3905,3905,3905,3905,1
20240723,114600,177771775,3910,3910,3910,3910,0
20240723,114500,177771775,3910,3910,3910,3910,0
20240723,114400,177771775,3910,3910,3910,3910,300
20240723,114300,176598775,3910,3910,3910,3910,0
20240723,114200,176598775,3910,3910,3910,3910,259
20240723,114100,175586085,3910,3910,3910,3910,6
20240723,114000,175562625,3910,3910,3910,3910,11
20240723,113900,175519615,3910,3905,3910,3900,2225
20240723,113800,166835565,3910,3910,3910,3910,225
20240723,113700,165955815,3910,3910,3910,3910,225
20240723,113600,165076065,3910,3910,3910,3910,225
20240723,113500,164196315,3910,3910,3910,3910,1
20240723,113400,164192405,3910,3910,3910,3910,0
20240723,113300,164192405,3910,3910,3910,3910,256
20240723,113200,163191445,3910,3910,3910,3910,1
20240723,113100,163187535,3905,3905,3905,3905,290
20240723,113000,162055085,3905,3905,3905,3905,257
20240723,112900,161051500,3905,3905,3905,3905,1
20240723,112800,161047595,3905,3905,3905,3905,256
20240723,112700,160047915,3905,3905,3905,3905,1
20240723,112600,160044010,3900,3900,3900,3900,205
20240723,112500,159244510,3905,3905,3905,3905,128
20240723,112400,158744670,3905,3905,3905,3905,130
20240723,112300,158237020,3905,3905,3905,3905,0
20240723,112200,158237020,3905,3905,3905,3905,0
20240723,112100,158237020,3905,3905,3905,3905,51
20240723,112000,158037865,3905,3900,3905,3900,11
20240723,111900,157994960,3900,3900,3900,3900,100
20240723,111800,157604960,3900,3900,3900,3900,210
20240723,111700,156785960,3900,3905,3905,3900,72
20240723,111600,156505135,3905,3905,3905,3905,1
20240723,111500,156501230,3905,3905,3905,3905,0
20240723,111400,156501230,3905,3905,3905,3905,302
20240723,111300,155321920,3905,3905,3905,3905,0
20240723,111200,155321920,3905,3905,3905,3905,0
20240723,111100,155321920,3905,3905,3905,3905,0
20240723,111000,155321920,3905,3905,3905,3905,0
20240723,110900,155321920,3905,3905,3905,3905,0
20240723,110800,155321920,3905,3905,3905,3905,0
20240723,110700,155321920,3905,3905,3905,3905,1
20240723,110600,155318015,3900,3900,3900,3900,2001
20240723,110500,147514115,3900,3900,3900,3900,0
20240723,110400,147514115,3900,3900,3900,3900,300
20240723,110300,146344115,3900,3900,3900,3900,0
20240723,110200,146344115,3900,3900,3900,3900,0
20240723,110100,146344115,3900,3900,3900,3900,0
20240723,110000,146344115,3900,3900,3905,3900,1601
20240723,105900,140100210,3900,3900,3900,3900,2026
20240723,105800,132198810,3905,3905,3905,3905,0
20240723,105700,132198810,3905,3905,3905,3905,0
20240723,105600,132198810,3905,3905,3905,3905,0
20240723,105500,132198810,3905,3905,3905,3905,0
20240723,105400,132198810,3905,3905,3905,3905,0
20240723,105300,132198810,3905,3905,3905,3905,192
20240723,105200,131449050,3905,3905,3905,3905,0
20240723,105100,131449050,3905,3905,3905,3905,15
20240723,105000,131390475,3905,3905,3905,3905,500
20240723,104900,129437975,3905,3905,3905,3905,11
20240723,104800,129395020,3905,3905,3905,3905,860
20240723,104700,126036720,3905,3905,3905,3905,15
20240723,104600,125978145,3910,3910,3910,3910,0
20240723,104500,125978145,3910,3910,3910,3910,0
20240723,104400,125978145,3910,3910,3910,3910,1
20240723,104300,125974235,3910,3910,3910,3910,0
20240723,104200,125974235,3910,3910,3910,3910,0
20240723,104100,125974235,3910,3910,3910,3910,0
20240723,104000,125974235,3910,3910,3910,3910,150
20240723,103900,125387735,3910,3910,3910,3910,100
20240723,103800,124996735,3910,3905,3910,3905,101
20240723,103700,124602325,3905,3905,3905,3905,10
20240723,103600,124563275,3905,3905,3905,3905,99
20240723,103500,124176680,3905,3905,3905,3905,0
20240723,103400,124176680,3905,3905,3905,3905,0
20240723,103300,124176680,3905,3905,3905,3905,0
20240723,103200,124176680,3905,3905,3905,3905,0
20240723,103100,124176680,3905,3905,3905,3905,0
20240723,103000,124176680,3905,3905,3905,3905,1
20240723,102900,124172775,3905,3900,3905,3900,602
20240723,102800,121824965,3900,3900,3900,3900,2000
20240723,102700,114024965,3900,3900,3900,3900,20
20240723,102600,113946965,3900,3900,3900,3900,400
20240723,102500,112386965,3900,3895,3905,3895,851
20240723,102400,109067920,3895,3895,3900,3895,912
20240723,102300,105513175,3900,3900,3900,3900,91
20240723,102200,105158275,3900,3900,3900,3900,2936
20240723,102100,93707875,3905,3905,3905,3905,0
20240723,102000,93707875,3905,3905,3905,3905,51
20240723,101900,93508720,3905,3905,3905,3905,30
20240723,101800,93391570,3905,3905,3905,3905,0
20240723,101700,93391570,3905,3905,3905,3905,0
20240723,101600,93391570,3905,3905,3905,3905,0
20240723,101500,93391570,3905,3905,3905,3905,0
20240723,101400,93391570,3905,3905,3905,3905,0
20240723,101300,93391570,3905,3905,3905,3905,0
20240723,101200,93391570,3905,3905,3905,3905,43
20240723,101100,93223655,3905,3905,3905,3905,0
20240723,101000,93223655,3905,3905,3905,3905,93
20240723,100900,92860490,3905,3905,3905,3905,0
20240723,100800,92860490,3905,3905,3905,3905,300
20240723,100700,91688990,3910,3910,3910,3910,0
20240723,100600,91688990,3910,3910,3910,3910,0
20240723,100500,91688990,3910,3910,3910,3910,7
20240723,100400,91661620,3910,3910,3910,3910,1
20240723,100300,91657710,3910,3910,3910,3910,11
20240723,100200,91614700,3915,3915,3915,3915,9
20240723,100100,91579465,3910,3910,3910,3910,10
20240723,100000,91540365,3905,3905,3905,3905,10
20240723,095900,91501315,3905,3905,3905,3905,0
20240723,095800,91501315,3905,3910,3910,3905,476
20240723,095700,89642470,3915,3915,3915,3915,100
20240723,095600,89250970,3915,3915,3915,3915,0
20240723,095500,89250970,3915,3915,3915,3915,0
20240723,095400,89250970,3915,3915,3915,3915,13
20240723,095300,89200075,3915,3915,3915,3915,0
20240723,095200,89200075,3915,3915,3915,3915,510
20240723,095100,87203425,3910,3915,3915,3910,20
20240723,095000,87125145,3915,3915,3915,3915,1
20240723,094900,87121230,3915,3915,3915,3915,0
20240723,094800,87121230,3915,3910,3915,3910,2
20240723,094700,87113405,3915,3915,3915,3915,1
20240723,094600,87109490,3915,3910,3915,3910,49
20240723,094500,86917870,3910,3910,3910,3910,100
20240723,094400,86526870,3910,3910,3910,3910,0
20240723,094300,86526870,3910,3910,3910,3910,102
20240723,094200,86128050,3910,3910,3910,3910,1
20240723,094100,86124140,3900,3900,3900,3900,0
20240723,094000,86124140,3900,3900,3900,3900,0
20240723,093900,86124140,3900,3900,3900,3900,1252
20240723,093800,81241340,3910,3900,3910,3900,645
20240723,093700,78722820,3910,3910,3910,3910,3
20240723,093600,78711090,3910,3910,3910,3900,223
20240723,093500,77841345,3910,3910,3910,3910,3
20240723,093400,77829615,3910,3900,3910,3900,1400
20240723,093300,72359615,3910,3910,3910,3910,0
20240723,093200,72359615,3910,3910,3910,3910,0
20240723,093100,72359615,3910,3910,3910,3910,258
20240723,093000,71350835,3910,3910,3910,3910,1
20240723,092900,71346925,3900,3900,3900,3900,0
20240723,092800,71346925,3900,3915,3915,3895,105
20240723,092700,70936985,3900,3910,3910,3900,15000
20240723,092600,12378935,3915,3915,3915,3915,0
20240723,092500,12378935,3915,3915,3915,3915,1
20240723,092400,12375020,3910,3910,3910,3910,13
20240723,092300,12324190,3910,3910,3910,3910,0
20240723,092200,12324190,3910,3910,3910,3910,0
20240723,092100,12324190,3910,3910,3910,3910,0
20240723,092000,12324190,3910,3910,3910,3910,0
20240723,091900,12324190,3910,3915,3915,3910,133
20240723,091800,11803695,3915,3915,3915,3915,0
20240723,091700,11803695,3915,3925,3925,3915,18
20240723,091600,11733215,3910,3920,3920,3910,470
20240723,091500,9895480,3925,3925,3925,3925,4
20240723,091400,9879780,3910,3915,3915,3910,200
20240723,091300,9097060,3925,3925,3925,3925,1
20240723,091200,9093135,3915,3920,3920,3910,166
20240723,091100,8443180,3925,3925,3925,3925,0
20240723,091000,8443180,3925,3910,3925,3910,10
20240723,090900,8404065,3910,3910,3910,3910,1
20240723,090800,8400155,3905,3905,3905,3905,0
20240723,090700,8400155,3905,3905,3905,3905,0
20240723,090600,8400155,3905,3905,3905,3905,0
20240723,090500,8400155,3905,3905,3905,3905,0
20240723,090400,8400155,3905,3920,3920,3905,630
20240723,090300,5937925,3935,3930,3940,3930,298
20240723,090200,4765030,3925,3920,3925,3920,60
20240723,090100,4529800,3905,3905,3905,3905,83
20240723,090000,4205685,3905,3905,3905,3905,1077