KissMeData/155650/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,202300,224857660,4065,4065,4065,4065,5888
20240723,202200,224857660,4065,4065,4065,4065,0
20240723,202100,224857660,4065,4065,4065,4065,0
20240723,202000,224857660,4065,4065,4065,4065,0
20240723,201900,224857660,4065,4065,4065,4065,0
20240723,201800,224857660,4065,4065,4065,4065,0
20240723,201700,224857660,4065,4065,4065,4065,0
20240723,201600,224857660,4065,4065,4065,4065,0
20240723,201500,224857660,4065,4065,4065,4065,0
20240723,201400,224857660,4065,4065,4065,4065,0
20240723,201300,224857660,4065,4065,4065,4065,0
20240723,201200,224857660,4065,4065,4065,4065,0
20240723,201100,224857660,4065,4065,4065,4065,0
20240723,201000,224857660,4065,4065,4065,4065,0
20240723,200900,224857660,4065,4065,4065,4065,0
20240723,200800,224857660,4065,4065,4065,4065,0
20240723,200700,224857660,4065,4065,4065,4065,0
20240723,200600,224857660,4065,4065,4065,4065,0
20240723,200500,224857660,4065,4065,4065,4065,0
20240723,200400,224857660,4065,4065,4065,4065,0
20240723,200300,224857660,4065,4065,4065,4065,0
20240723,200200,224857660,4065,4065,4065,4065,0
20240723,200100,224857660,4065,4065,4065,4065,0
20240723,200000,224857660,4065,4065,4065,4065,0
20240723,195900,224857660,4065,4065,4065,4065,0
20240723,195800,224857660,4065,4065,4065,4065,0
20240723,195700,224857660,4065,4065,4065,4065,0
20240723,195600,224857660,4065,4065,4065,4065,0
20240723,195500,224857660,4065,4065,4065,4065,0
20240723,195400,224857660,4065,4065,4065,4065,0
20240723,195300,224857660,4065,4065,4065,4065,5888
20240723,195200,224857660,4065,4065,4065,4065,0
20240723,195100,224857660,4065,4065,4065,4065,0
20240723,195000,224857660,4065,4065,4065,4065,0
20240723,194900,224857660,4065,4065,4065,4065,0
20240723,194800,224857660,4065,4065,4065,4065,0
20240723,194700,224857660,4065,4065,4065,4065,0
20240723,194600,224857660,4065,4065,4065,4065,0
20240723,194500,224857660,4065,4065,4065,4065,0
20240723,194400,224857660,4065,4065,4065,4065,0
20240723,194300,224857660,4065,4065,4065,4065,0
20240723,194200,224857660,4065,4065,4065,4065,0
20240723,194100,224857660,4065,4065,4065,4065,0
20240723,194000,224857660,4065,4065,4065,4065,0
20240723,193900,224857660,4065,4065,4065,4065,0
20240723,193800,224857660,4065,4065,4065,4065,0
20240723,193700,224857660,4065,4065,4065,4065,0
20240723,193600,224857660,4065,4065,4065,4065,0
20240723,193500,224857660,4065,4065,4065,4065,0
20240723,193400,224857660,4065,4065,4065,4065,0
20240723,193300,224857660,4065,4065,4065,4065,0
20240723,193200,224857660,4065,4065,4065,4065,0
20240723,193100,224857660,4065,4065,4065,4065,0
20240723,193000,224857660,4065,4065,4065,4065,0
20240723,192900,224857660,4065,4065,4065,4065,0
20240723,192800,224857660,4065,4065,4065,4065,0
20240723,192700,224857660,4065,4065,4065,4065,0
20240723,192600,224857660,4065,4065,4065,4065,0
20240723,192500,224857660,4065,4065,4065,4065,0
20240723,192400,224857660,4065,4065,4065,4065,0
20240723,192300,224857660,4065,4065,4065,4065,5888
20240723,192200,224857660,4065,4065,4065,4065,0
20240723,192100,224857660,4065,4065,4065,4065,0
20240723,192000,224857660,4065,4065,4065,4065,0
20240723,191900,224857660,4065,4065,4065,4065,0
20240723,191800,224857660,4065,4065,4065,4065,0
20240723,191700,224857660,4065,4065,4065,4065,0
20240723,191600,224857660,4065,4065,4065,4065,0
20240723,191500,224857660,4065,4065,4065,4065,0
20240723,191400,224857660,4065,4065,4065,4065,0
20240723,191300,224857660,4065,4065,4065,4065,0
20240723,191200,224857660,4065,4065,4065,4065,0
20240723,191100,224857660,4065,4065,4065,4065,0
20240723,191000,224857660,4065,4065,4065,4065,0
20240723,190900,224857660,4065,4065,4065,4065,0
20240723,190800,224857660,4065,4065,4065,4065,0
20240723,190700,224857660,4065,4065,4065,4065,0
20240723,190600,224857660,4065,4065,4065,4065,0
20240723,190500,224857660,4065,4065,4065,4065,0
20240723,190400,224857660,4065,4065,4065,4065,0
20240723,190300,224857660,4065,4065,4065,4065,0
20240723,190200,224857660,4065,4065,4065,4065,0
20240723,190100,224857660,4065,4065,4065,4065,0
20240723,190000,224857660,4065,4065,4065,4065,0
20240723,185900,224857660,4065,4065,4065,4065,0
20240723,185800,224857660,4065,4065,4065,4065,0
20240723,185700,224857660,4065,4065,4065,4065,0
20240723,185600,224857660,4065,4065,4065,4065,0
20240723,185500,224857660,4065,4065,4065,4065,0
20240723,185400,224857660,4065,4065,4065,4065,0
20240723,185300,224857660,4065,4065,4065,4065,5888
20240723,185200,224857660,4065,4065,4065,4065,0
20240723,185100,224857660,4065,4065,4065,4065,0
20240723,185000,224857660,4065,4065,4065,4065,0
20240723,184900,224857660,4065,4065,4065,4065,0
20240723,184800,224857660,4065,4065,4065,4065,0
20240723,184700,224857660,4065,4065,4065,4065,0
20240723,184600,224857660,4065,4065,4065,4065,0
20240723,184500,224857660,4065,4065,4065,4065,0
20240723,184400,224857660,4065,4065,4065,4065,0
20240723,184300,224857660,4065,4065,4065,4065,0
20240723,184200,224857660,4065,4065,4065,4065,0
20240723,184100,224857660,4065,4065,4065,4065,0
20240723,184000,224857660,4065,4065,4065,4065,0
20240723,183900,224857660,4065,4065,4065,4065,0
20240723,183800,224857660,4065,4065,4065,4065,0
20240723,183700,224857660,4065,4065,4065,4065,0
20240723,183600,224857660,4065,4065,4065,4065,0
20240723,183500,224857660,4065,4065,4065,4065,0
20240723,183400,224857660,4065,4065,4065,4065,0
20240723,183300,224857660,4065,4065,4065,4065,0
20240723,183200,224857660,4065,4065,4065,4065,0
20240723,183100,224857660,4065,4065,4065,4065,0
20240723,183000,224857660,4065,4065,4065,4065,0
20240723,182900,224857660,4065,4065,4065,4065,0
20240723,182800,224857660,4065,4065,4065,4065,0
20240723,182700,224857660,4065,4065,4065,4065,0
20240723,182600,224857660,4065,4065,4065,4065,0
20240723,182500,224857660,4065,4065,4065,4065,0
20240723,182400,224857660,4065,4065,4065,4065,0
20240723,182300,224857660,4065,4065,4065,4065,5888
20240723,182200,224857660,4065,4065,4065,4065,0
20240723,182100,224857660,4065,4065,4065,4065,0
20240723,182000,224857660,4065,4065,4065,4065,0
20240723,181900,224857660,4065,4065,4065,4065,0
20240723,181800,224857660,4065,4065,4065,4065,0
20240723,181700,224857660,4065,4065,4065,4065,0
20240723,181600,224857660,4065,4065,4065,4065,0
20240723,181500,224857660,4065,4065,4065,4065,0
20240723,181400,224857660,4065,4065,4065,4065,0
20240723,181300,224857660,4065,4065,4065,4065,0
20240723,181200,224857660,4065,4065,4065,4065,0
20240723,181100,224857660,4065,4065,4065,4065,0
20240723,181000,224857660,4065,4065,4065,4065,0
20240723,180900,224857660,4065,4065,4065,4065,0
20240723,180800,224857660,4065,4065,4065,4065,0
20240723,180700,224857660,4065,4065,4065,4065,0
20240723,180600,224857660,4065,4065,4065,4065,0
20240723,180500,224857660,4065,4065,4065,4065,0
20240723,180400,224857660,4065,4065,4065,4065,0
20240723,180300,224857660,4065,4065,4065,4065,0
20240723,180200,224857660,4065,4065,4065,4065,0
20240723,180100,224857660,4065,4065,4065,4065,0
20240723,180000,224857660,4065,4065,4065,4065,0
20240723,175900,224857660,4065,4065,4065,4065,0
20240723,175800,224857660,4065,4065,4065,4065,0
20240723,175700,224857660,4065,4065,4065,4065,0
20240723,175600,224857660,4065,4065,4065,4065,0
20240723,175500,224857660,4065,4065,4065,4065,0
20240723,175400,224857660,4065,4065,4065,4065,0
20240723,175300,224857660,4065,4065,4065,4065,5888
20240723,175200,224857660,4065,4065,4065,4065,0
20240723,175100,224857660,4065,4065,4065,4065,0
20240723,175000,224857660,4065,4065,4065,4065,0
20240723,174900,224857660,4065,4065,4065,4065,0
20240723,174800,224857660,4065,4065,4065,4065,0
20240723,174700,224857660,4065,4065,4065,4065,0
20240723,174600,224857660,4065,4065,4065,4065,0
20240723,174500,224857660,4065,4065,4065,4065,0
20240723,174400,224857660,4065,4065,4065,4065,0
20240723,174300,224857660,4065,4065,4065,4065,0
20240723,174200,224857660,4065,4065,4065,4065,0
20240723,174100,224857660,4065,4065,4065,4065,0
20240723,174000,224857660,4065,4065,4065,4065,0
20240723,173900,224857660,4065,4065,4065,4065,0
20240723,173800,224857660,4065,4065,4065,4065,0
20240723,173700,224857660,4065,4065,4065,4065,0
20240723,173600,224857660,4065,4065,4065,4065,0
20240723,173500,224857660,4065,4065,4065,4065,0
20240723,173400,224857660,4065,4065,4065,4065,0
20240723,173300,224857660,4065,4065,4065,4065,0
20240723,173200,224857660,4065,4065,4065,4065,0
20240723,173100,224857660,4065,4065,4065,4065,0
20240723,173000,224857660,4065,4065,4065,4065,0
20240723,172900,224857660,4065,4065,4065,4065,0
20240723,172800,224857660,4065,4065,4065,4065,0
20240723,172700,224857660,4065,4065,4065,4065,0
20240723,172600,224857660,4065,4065,4065,4065,0
20240723,172500,224857660,4065,4065,4065,4065,0
20240723,172400,224857660,4065,4065,4065,4065,0
20240723,172300,224857660,4065,4065,4065,4065,5888
20240723,172200,224857660,4065,4065,4065,4065,0
20240723,172100,224857660,4065,4065,4065,4065,0
20240723,172000,224857660,4065,4065,4065,4065,0
20240723,171900,224857660,4065,4065,4065,4065,0
20240723,171800,224857660,4065,4065,4065,4065,0
20240723,171700,224857660,4065,4065,4065,4065,0
20240723,171600,224857660,4065,4065,4065,4065,0
20240723,171500,224857660,4065,4065,4065,4065,0
20240723,171400,224857660,4065,4065,4065,4065,0
20240723,171300,224857660,4065,4065,4065,4065,0
20240723,171200,224857660,4065,4065,4065,4065,0
20240723,171100,224857660,4065,4065,4065,4065,0
20240723,171000,224857660,4065,4065,4065,4065,0
20240723,170900,224857660,4065,4065,4065,4065,0
20240723,170800,224857660,4065,4065,4065,4065,0
20240723,170700,224857660,4065,4065,4065,4065,0
20240723,170600,224857660,4065,4065,4065,4065,0
20240723,170500,224857660,4065,4065,4065,4065,0
20240723,170400,224857660,4065,4065,4065,4065,0
20240723,170300,224857660,4065,4065,4065,4065,0
20240723,170200,224857660,4065,4065,4065,4065,0
20240723,170100,224857660,4065,4065,4065,4065,0
20240723,170000,224857660,4065,4065,4065,4065,0
20240723,165900,224857660,4065,4065,4065,4065,0
20240723,165800,224857660,4065,4065,4065,4065,0
20240723,165700,224857660,4065,4065,4065,4065,0
20240723,165600,224857660,4065,4065,4065,4065,0
20240723,165500,224857660,4065,4065,4065,4065,0
20240723,165400,224857660,4065,4065,4065,4065,0
20240723,165300,224857660,4065,4065,4065,4065,5888
20240723,165200,224857660,4065,4065,4065,4065,0
20240723,165100,224857660,4065,4065,4065,4065,0
20240723,165000,224857660,4065,4065,4065,4065,0
20240723,164900,224857660,4065,4065,4065,4065,0
20240723,164800,224857660,4065,4065,4065,4065,0
20240723,164700,224857660,4065,4065,4065,4065,0
20240723,164600,224857660,4065,4065,4065,4065,0
20240723,164500,224857660,4065,4065,4065,4065,0
20240723,164400,224857660,4065,4065,4065,4065,0
20240723,164300,224857660,4065,4065,4065,4065,0
20240723,164200,224857660,4065,4065,4065,4065,0
20240723,164100,224857660,4065,4065,4065,4065,0
20240723,164000,224857660,4065,4065,4065,4065,0
20240723,163900,224857660,4065,4065,4065,4065,0
20240723,163800,224857660,4065,4065,4065,4065,0
20240723,163700,224857660,4065,4065,4065,4065,0
20240723,163600,224857660,4065,4065,4065,4065,0
20240723,163500,224857660,4065,4065,4065,4065,0
20240723,163400,224857660,4065,4065,4065,4065,0
20240723,163300,224857660,4065,4065,4065,4065,0
20240723,163200,224857660,4065,4065,4065,4065,0
20240723,163100,224857660,4065,4065,4065,4065,0
20240723,163000,224857660,4065,4065,4065,4065,0
20240723,162900,224857660,4065,4065,4065,4065,0
20240723,162800,224857660,4065,4065,4065,4065,0
20240723,162700,224857660,4065,4065,4065,4065,0
20240723,162600,224857660,4065,4065,4065,4065,0
20240723,162500,224857660,4065,4065,4065,4065,0
20240723,162400,224857660,4065,4065,4065,4065,0
20240723,162300,224857660,4065,4065,4065,4065,5888
20240723,162200,224857660,4065,4065,4065,4065,0
20240723,162100,224857660,4065,4065,4065,4065,0
20240723,162000,224857660,4065,4065,4065,4065,0
20240723,161900,224857660,4065,4065,4065,4065,0
20240723,161800,224857660,4065,4065,4065,4065,0
20240723,161700,224857660,4065,4065,4065,4065,0
20240723,161600,224857660,4065,4065,4065,4065,0
20240723,161500,224857660,4065,4065,4065,4065,0
20240723,161400,224857660,4065,4065,4065,4065,0
20240723,161300,224857660,4065,4065,4065,4065,0
20240723,161200,224857660,4065,4065,4065,4065,0
20240723,161100,224857660,4065,4065,4065,4065,0
20240723,161000,224857660,4065,4065,4065,4065,0
20240723,160900,224857660,4065,4065,4065,4065,0
20240723,160800,224857660,4065,4065,4065,4065,0
20240723,160700,224857660,4065,4065,4065,4065,0
20240723,160600,224857660,4065,4065,4065,4065,0
20240723,160500,224857660,4065,4065,4065,4065,0
20240723,160400,224857660,4065,4065,4065,4065,0
20240723,160300,224857660,4065,4065,4065,4065,0
20240723,160200,224857660,4065,4065,4065,4065,0
20240723,160100,224857660,4065,4065,4065,4065,0
20240723,160000,224857660,4065,4065,4065,4065,0
20240723,155900,224857660,4065,4065,4065,4065,0
20240723,155800,224857660,4065,4065,4065,4065,0
20240723,155700,224857660,4065,4065,4065,4065,0
20240723,155600,224857660,4065,4065,4065,4065,0
20240723,155500,224857660,4065,4065,4065,4065,0
20240723,155400,224857660,4065,4065,4065,4065,0
20240723,155300,224857660,4065,4065,4065,4065,5888
20240723,155200,224857660,4065,4065,4065,4065,0
20240723,155100,224857660,4065,4065,4065,4065,0
20240723,155000,224857660,4065,4065,4065,4065,0
20240723,154900,224857660,4065,4065,4065,4065,0
20240723,154800,224857660,4065,4065,4065,4065,0
20240723,154700,224857660,4065,4065,4065,4065,0
20240723,154600,224857660,4065,4065,4065,4065,0
20240723,154500,224857660,4065,4065,4065,4065,0
20240723,154400,224857660,4065,4065,4065,4065,0
20240723,154300,224857660,4065,4065,4065,4065,0
20240723,154200,224857660,4065,4065,4065,4065,0
20240723,154100,224857660,4065,4065,4065,4065,0
20240723,154000,224857660,4065,4065,4065,4065,0
20240723,153900,224857660,4065,4065,4065,4065,0
20240723,153800,224857660,4065,4065,4065,4065,0
20240723,153700,224857660,4065,4065,4065,4065,0
20240723,153600,224857660,4065,4065,4065,4065,0
20240723,153500,224857660,4065,4065,4065,4065,0
20240723,153400,224857660,4065,4065,4065,4065,0
20240723,153300,224857660,4065,4065,4065,4065,0
20240723,153200,224857660,4065,4065,4065,4065,0
20240723,153100,224857660,4065,4065,4065,4065,0
20240723,153000,224857660,4065,4065,4065,4065,5888
20240723,152900,200922940,4055,4055,4055,4055,0
20240723,152800,200922940,4055,4055,4055,4055,0
20240723,152700,200922940,4055,4055,4055,4055,0
20240723,152600,200922940,4055,4055,4055,4055,0
20240723,152500,200922940,4055,4055,4055,4055,0
20240723,152400,200922940,4055,4055,4055,4055,0
20240723,152300,200922940,4055,4055,4055,4055,0
20240723,152200,200922940,4055,4055,4055,4055,0
20240723,152100,200922940,4055,4055,4055,4055,0
20240723,152000,200922940,4055,4055,4055,4055,0
20240723,151900,200922940,4055,4045,4055,4015,3050
20240723,151800,188648360,4050,4035,4050,4035,40
20240723,151700,188486540,4050,4040,4050,4035,140
20240723,151600,187921115,4050,4040,4050,4040,20
20240723,151500,187840295,4040,4055,4055,4040,48
20240723,151400,187646315,4060,4060,4060,4060,0
20240723,151300,187646315,4060,4040,4060,4040,30
20240723,151200,187525095,4060,4060,4060,4060,0
20240723,151100,187525095,4060,4060,4060,4060,0
20240723,151000,187525095,4060,4060,4060,4060,13
20240723,150900,187472315,4060,4060,4060,4060,1
20240723,150800,187468255,4035,4045,4045,4035,249
20240723,150700,186462485,4060,4055,4060,4045,301
20240723,150600,185244765,4065,4065,4065,4065,0
20240723,150500,185244765,4065,4065,4065,4065,0
20240723,150400,185244765,4065,4065,4065,4065,0
20240723,150300,185244765,4065,4065,4065,4065,0
20240723,150200,185244765,4065,4065,4065,4065,0
20240723,150100,185244765,4065,4065,4065,4065,5
20240723,150000,185224440,4055,4065,4065,4055,177
20240723,145900,184504985,4065,4065,4065,4065,1
20240723,145800,184500920,4060,4065,4065,4060,518
20240723,145700,182397800,4075,4075,4075,4075,0
20240723,145600,182397800,4075,4075,4075,4075,4
20240723,145500,182381500,4075,4075,4075,4075,0
20240723,145400,182381500,4075,4075,4075,4075,0
20240723,145300,182381500,4075,4075,4075,4075,0
20240723,145200,182381500,4075,4075,4075,4075,0
20240723,145100,182381500,4075,4075,4075,4075,1
20240723,145000,182377425,4065,4070,4070,4065,300
20240723,144900,181157900,4080,4080,4080,4080,0
20240723,144800,181157900,4080,4080,4080,4080,0
20240723,144700,181157900,4080,4080,4080,4080,0
20240723,144600,181157900,4080,4080,4080,4080,0
20240723,144500,181157900,4080,4080,4080,4080,4
20240723,144400,181141580,4080,4080,4080,4080,5
20240723,144300,181121180,4080,4080,4080,4080,0
20240723,144200,181121180,4080,4080,4080,4080,0
20240723,144100,181121180,4080,4080,4080,4080,30
20240723,144000,180998780,4080,4080,4080,4080,20
20240723,143900,180917180,4080,4075,4080,4070,95
20240723,143800,180530005,4070,4070,4070,4065,359
20240723,143700,179068975,4070,4070,4070,4070,0
20240723,143600,179068975,4070,4070,4070,4070,0
20240723,143500,179068975,4070,4070,4070,4070,245
20240723,143400,178071825,4070,4065,4070,4065,48
20240723,143300,177876560,4065,4065,4065,4065,10
20240723,143200,177835910,4065,4065,4065,4065,0
20240723,143100,177835910,4065,4065,4065,4065,1
20240723,143000,177831845,4060,4055,4060,4055,231
20240723,142900,176894595,4055,4055,4055,4055,0
20240723,142800,176894595,4055,4055,4055,4055,0
20240723,142700,176894595,4055,4055,4055,4055,0
20240723,142600,176894595,4055,4055,4055,4055,26
20240723,142500,176789165,4055,4055,4055,4055,0
20240723,142400,176789165,4055,4050,4055,4050,451
20240723,142300,174960850,4050,4050,4050,4050,0
20240723,142200,174960850,4050,4050,4050,4050,0
20240723,142100,174960850,4050,4050,4050,4050,0
20240723,142000,174960850,4050,4050,4050,4050,0
20240723,141900,174960850,4050,4050,4050,4050,0
20240723,141800,174960850,4050,4050,4050,4050,0
20240723,141700,174960850,4050,4050,4050,4050,0
20240723,141600,174960850,4050,4050,4050,4050,0
20240723,141500,174960850,4050,4050,4050,4050,0
20240723,141400,174960850,4050,4050,4050,4050,0
20240723,141300,174960850,4050,4050,4050,4050,500
20240723,141200,172935850,4050,4050,4050,4050,3
20240723,141100,172923700,4050,4050,4050,4050,0
20240723,141000,172923700,4050,4050,4050,4050,5
20240723,140900,172903450,4050,4050,4050,4050,0
20240723,140800,172903450,4050,4050,4050,4050,0
20240723,140700,172903450,4050,4050,4050,4050,0
20240723,140600,172903450,4050,4045,4050,4045,72
20240723,140500,172612160,4045,4045,4045,4045,300
20240723,140400,171398660,4040,4040,4040,4040,0
20240723,140300,171398660,4040,4040,4040,4040,0
20240723,140200,171398660,4040,4035,4040,4035,63
20240723,140100,171144145,4040,4035,4040,4035,852
20240723,140000,167703350,4040,4040,4040,4040,0
20240723,135900,167703350,4040,4040,4040,4040,0
20240723,135800,167703350,4040,4040,4040,4040,0
20240723,135700,167703350,4040,4040,4040,4040,24
20240723,135600,167606390,4040,4040,4040,4040,0
20240723,135500,167606390,4040,4040,4040,4040,0
20240723,135400,167606390,4040,4040,4040,4040,0
20240723,135300,167606390,4040,4040,4040,4040,0
20240723,135200,167606390,4040,4035,4040,4035,117
20240723,135100,167134145,4035,4035,4035,4035,11
20240723,135000,167089760,4040,4030,4040,4020,1698
20240723,134900,160257860,4050,4050,4050,4050,0
20240723,134800,160257860,4050,4050,4050,4050,0
20240723,134700,160257860,4050,4050,4050,4050,0
20240723,134600,160257860,4050,4050,4050,4050,0
20240723,134500,160257860,4050,4050,4050,4050,0
20240723,134400,160257860,4050,4050,4050,4050,0
20240723,134300,160257860,4050,4050,4050,4050,0
20240723,134200,160257860,4050,4050,4050,4050,0
20240723,134100,160257860,4050,4050,4050,4050,0
20240723,134000,160257860,4050,4050,4050,4050,0
20240723,133900,160257860,4050,4040,4050,4040,299
20240723,133800,159049870,4040,4040,4040,4040,0
20240723,133700,159049870,4040,4040,4040,4040,0
20240723,133600,159049870,4040,4040,4040,4040,0
20240723,133500,159049870,4040,4040,4040,4040,0
20240723,133400,159049870,4040,4030,4040,4025,2003
20240723,133300,150983730,4040,4040,4040,4040,0
20240723,133200,150983730,4040,4040,4040,4040,1
20240723,133100,150979690,4040,4040,4040,4040,1
20240723,133000,150975650,4040,4040,4040,4040,0
20240723,132900,150975650,4040,4030,4040,4030,249
20240723,132800,149972170,4040,4035,4040,4035,608
20240723,132700,147518885,4035,4035,4035,4035,1
20240723,132600,147514850,4040,4040,4040,4040,0
20240723,132500,147514850,4040,4040,4040,4040,0
20240723,132400,147514850,4040,4040,4040,4040,0
20240723,132300,147514850,4040,4040,4040,4040,0
20240723,132200,147514850,4040,4040,4040,4040,9
20240723,132100,147478490,4030,4045,4045,4030,44
20240723,132000,147301155,4045,4040,4045,4040,19
20240723,131900,147224390,4040,4040,4040,4040,0
20240723,131800,147224390,4040,4030,4040,4030,800
20240723,131700,143996390,4040,4040,4040,4040,0
20240723,131600,143996390,4040,4040,4040,4040,0
20240723,131500,143996390,4040,4040,4040,4040,0
20240723,131400,143996390,4040,4040,4040,4040,0
20240723,131300,143996390,4040,4040,4040,4040,0
20240723,131200,143996390,4040,4040,4040,4040,0
20240723,131100,143996390,4040,4040,4040,4040,0
20240723,131000,143996390,4040,4040,4040,4040,0
20240723,130900,143996390,4040,4040,4040,4040,0
20240723,130800,143996390,4040,4040,4040,4040,0
20240723,130700,143996390,4040,4040,4040,4040,0
20240723,130600,143996390,4040,4035,4040,4035,2
20240723,130500,143988315,4025,4025,4025,4025,200
20240723,130400,143183315,4040,4040,4040,4040,0
20240723,130300,143183315,4040,4030,4040,4030,2393
20240723,130200,133539515,4030,4030,4030,4030,0
20240723,130100,133539515,4030,4030,4030,4030,0
20240723,130000,133539515,4030,4030,4030,4030,39
20240723,125900,133382345,4025,4025,4025,4025,0
20240723,125800,133382345,4025,4025,4025,4025,0
20240723,125700,133382345,4025,4025,4025,4025,1
20240723,125600,133378320,4030,4030,4030,4030,2
20240723,125500,133370260,4030,4030,4030,4030,0
20240723,125400,133370260,4030,4030,4030,4030,0
20240723,125300,133370260,4030,4030,4030,4030,0
20240723,125200,133370260,4030,4030,4030,4030,1
20240723,125100,133366230,4030,4030,4030,4030,500
20240723,125000,131351230,4030,4030,4030,4030,0
20240723,124900,131351230,4030,4030,4030,4030,0
20240723,124800,131351230,4030,4030,4030,4030,0
20240723,124700,131351230,4030,4015,4030,4015,103
20240723,124600,130937670,4030,4030,4030,4030,0
20240723,124500,130937670,4030,4030,4030,4030,0
20240723,124400,130937670,4030,4030,4030,4030,0
20240723,124300,130937670,4030,4015,4030,4010,1501
20240723,124200,124915610,4035,4030,4035,4015,1422
20240723,124100,119198275,4040,4030,4040,4030,466
20240723,124000,117320285,4025,4025,4025,4025,909
20240723,123900,113661560,4030,4030,4030,4030,51
20240723,123800,113456030,4040,4025,4040,4025,194
20240723,123700,112674640,4030,4030,4030,4030,275
20240723,123600,111566390,4030,4035,4035,4030,540
20240723,123500,109389345,4040,4040,4040,4040,0
20240723,123400,109389345,4040,4040,4040,4040,0
20240723,123300,109389345,4040,4040,4040,4040,0
20240723,123200,109389345,4040,4040,4040,4040,0
20240723,123100,109389345,4040,4040,4040,4040,25
20240723,123000,109288345,4045,4045,4045,4045,0
20240723,122900,109288345,4045,4045,4045,4045,0
20240723,122800,109288345,4045,4045,4045,4045,0
20240723,122700,109288345,4045,4045,4045,4045,0
20240723,122600,109288345,4045,4045,4045,4045,19
20240723,122500,109211490,4045,4045,4045,4045,0
20240723,122400,109211490,4045,4045,4045,4045,20
20240723,122300,109130590,4045,4045,4045,4045,5
20240723,122200,109110365,4050,4050,4050,4050,0
20240723,122100,109110365,4050,4050,4050,4050,0
20240723,122000,109110365,4050,4050,4050,4050,16
20240723,121900,109045565,4045,4045,4045,4045,0
20240723,121800,109045565,4045,4045,4045,4045,0
20240723,121700,109045565,4045,4045,4045,4045,0
20240723,121600,109045565,4045,4045,4045,4045,0
20240723,121500,109045565,4045,4045,4045,4045,0
20240723,121400,109045565,4045,4045,4045,4045,185
20240723,121300,108297240,4045,4045,4045,4045,0
20240723,121200,108297240,4045,4045,4045,4045,0
20240723,121100,108297240,4045,4045,4045,4045,0
20240723,121000,108297240,4045,4045,4045,4045,0
20240723,120900,108297240,4045,4045,4045,4045,0
20240723,120800,108297240,4045,4045,4045,4045,0
20240723,120700,108297240,4045,4045,4045,4045,11
20240723,120600,108252745,4040,4040,4040,4040,1
20240723,120500,108248705,4040,4040,4040,4040,53
20240723,120400,108034585,4040,4040,4040,4040,0
20240723,120300,108034585,4040,4040,4040,4040,30
20240723,120200,107913385,4040,4040,4040,4040,100
20240723,120100,107509385,4035,4035,4035,4035,33
20240723,120000,107376230,4040,4040,4040,4040,0
20240723,115900,107376230,4040,4040,4040,4040,36
20240723,115800,107230790,4045,4045,4045,4045,1
20240723,115700,107226745,4045,4045,4045,4045,0
20240723,115600,107226745,4045,4045,4045,4045,0
20240723,115500,107226745,4045,4045,4045,4045,0
20240723,115400,107226745,4045,4045,4045,4045,0
20240723,115300,107226745,4045,4045,4045,4045,0
20240723,115200,107226745,4045,4045,4045,4045,0
20240723,115100,107226745,4045,4045,4045,4045,7
20240723,115000,107198430,4045,4045,4045,4045,0
20240723,114900,107198430,4045,4045,4045,4045,0
20240723,114800,107198430,4045,4045,4045,4045,0
20240723,114700,107198430,4045,4045,4045,4045,0
20240723,114600,107198430,4045,4045,4045,4045,0
20240723,114500,107198430,4045,4045,4045,4045,10
20240723,114400,107157980,4040,4040,4040,4040,0
20240723,114300,107157980,4040,4040,4040,4040,0
20240723,114200,107157980,4040,4040,4040,4040,5
20240723,114100,107137780,4045,4045,4045,4045,0
20240723,114000,107137780,4045,4045,4045,4045,2
20240723,113900,107129690,4055,4055,4055,4055,2
20240723,113800,107121580,4055,4055,4055,4055,0
20240723,113700,107121580,4055,4055,4055,4055,0
20240723,113600,107121580,4055,4055,4055,4055,100
20240723,113500,106716080,4055,4055,4055,4055,0
20240723,113400,106716080,4055,4055,4055,4055,0
20240723,113300,106716080,4055,4055,4055,4055,0
20240723,113200,106716080,4055,4055,4055,4055,0
20240723,113100,106716080,4055,4055,4055,4055,0
20240723,113000,106716080,4055,4055,4055,4055,0
20240723,112900,106716080,4055,4055,4055,4055,0
20240723,112800,106716080,4055,4055,4055,4055,0
20240723,112700,106716080,4055,4055,4055,4055,0
20240723,112600,106716080,4055,4055,4055,4055,0
20240723,112500,106716080,4055,4055,4055,4055,0
20240723,112400,106716080,4055,4055,4055,4055,0
20240723,112300,106716080,4055,4055,4055,4055,0
20240723,112200,106716080,4055,4055,4055,4055,0
20240723,112100,106716080,4055,4055,4055,4055,0
20240723,112000,106716080,4055,4055,4055,4055,0
20240723,111900,106716080,4055,4055,4055,4055,0
20240723,111800,106716080,4055,4055,4055,4055,0
20240723,111700,106716080,4055,4050,4055,4050,94
20240723,111600,106335375,4050,4050,4050,4050,0
20240723,111500,106335375,4050,4050,4050,4050,0
20240723,111400,106335375,4050,4050,4050,4050,0
20240723,111300,106335375,4050,4050,4050,4050,472
20240723,111200,104423775,4045,4045,4045,4045,910
20240723,111100,100742825,4040,4040,4040,4040,59
20240723,111000,100504465,4045,4045,4045,4045,0
20240723,110900,100504465,4045,4045,4045,4045,0
20240723,110800,100504465,4045,4045,4045,4045,0
20240723,110700,100504465,4045,4045,4045,4045,0
20240723,110600,100504465,4045,4045,4045,4045,0
20240723,110500,100504465,4045,4045,4045,4045,2
20240723,110400,100496375,4045,4045,4045,4045,0
20240723,110300,100496375,4045,4045,4045,4045,0
20240723,110200,100496375,4045,4045,4045,4045,0
20240723,110100,100496375,4045,4045,4045,4045,0
20240723,110000,100496375,4045,4040,4045,4040,1105
20240723,105900,96032085,4035,4035,4035,4035,0
20240723,105800,96032085,4035,4035,4035,4035,0
20240723,105700,96032085,4035,4035,4035,4035,1455
20240723,105600,90161160,4035,4035,4035,4035,0
20240723,105500,90161160,4035,4035,4035,4035,0
20240723,105400,90161160,4035,4035,4035,4035,49
20240723,105300,89963445,4040,4040,4040,4040,0
20240723,105200,89963445,4040,4040,4040,4040,0
20240723,105100,89963445,4040,4040,4040,4040,0
20240723,105000,89963445,4040,4040,4040,4040,0
20240723,104900,89963445,4040,4040,4040,4040,0
20240723,104800,89963445,4040,4040,4040,4040,3
20240723,104700,89951325,4040,4040,4040,4040,0
20240723,104600,89951325,4040,4035,4040,4035,1182
20240723,104500,85181950,4035,4035,4035,4035,1
20240723,104400,85177915,4035,4035,4035,4035,10
20240723,104300,85137565,4040,4040,4040,4040,10
20240723,104200,85097165,4040,4045,4045,4040,10
20240723,104100,85056740,4045,4045,4045,4045,10
20240723,104000,85016290,4045,4045,4045,4020,12
20240723,103900,84967775,4020,4030,4045,4020,1097
20240723,103800,80547170,4030,4030,4030,4030,10
20240723,103700,80506870,4030,4030,4030,4030,10
20240723,103600,80466570,4015,4030,4035,4015,308
20240723,103500,79228790,4020,4030,4030,4020,110
20240723,103400,78786490,4030,4030,4030,4030,10
20240723,103300,78746190,4030,4030,4030,4030,15
20240723,103200,78685740,4030,4030,4030,4030,10
20240723,103100,78645440,4035,4030,4035,4030,21
20240723,103000,78560760,4035,4035,4035,4035,20
20240723,102900,78480060,4035,4035,4035,4035,10
20240723,102800,78439710,4030,4035,4035,4030,245
20240723,102700,77452335,4005,4045,4045,4005,3421
20240723,102600,63680180,4050,4050,4050,4050,0
20240723,102500,63680180,4050,4050,4050,4050,0
20240723,102400,63680180,4050,4050,4050,4050,0
20240723,102300,63680180,4050,4050,4050,4050,0
20240723,102200,63680180,4050,4050,4050,4050,5
20240723,102100,63659930,4045,4045,4045,4045,485
20240723,102000,61698105,4045,4045,4045,4040,12
20240723,101900,61649575,4045,4045,4045,4045,10
20240723,101800,61609125,4045,4040,4045,4040,132
20240723,101700,61075770,4045,4050,4050,4045,35
20240723,101600,60934145,4050,4050,4050,4050,10
20240723,101500,60893645,4050,4050,4050,4050,10
20240723,101400,60853145,4050,4050,4050,4050,1755
20240723,101300,53745395,4055,4055,4055,4055,1
20240723,101200,53741340,4055,4055,4055,4055,3
20240723,101100,53729175,4065,4065,4065,4065,0
20240723,101000,53729175,4065,4065,4065,4065,0
20240723,100900,53729175,4065,4065,4065,4065,0
20240723,100800,53729175,4065,4065,4065,4065,3
20240723,100700,53716980,4065,4065,4065,4065,0
20240723,100600,53716980,4065,4065,4065,4065,0
20240723,100500,53716980,4065,4065,4065,4065,0
20240723,100400,53716980,4065,4065,4065,4065,5
20240723,100300,53696655,4065,4060,4065,4050,1148
20240723,100200,49036250,4060,4060,4060,4060,0
20240723,100100,49036250,4060,4060,4060,4060,1
20240723,100000,49032190,4060,4065,4065,4055,3138
20240723,095900,36287735,4070,4075,4075,4070,2430
20240723,095800,26394205,4080,4085,4085,4080,6
20240723,095700,26369720,4085,4085,4085,4085,0
20240723,095600,26369720,4085,4085,4085,4085,0
20240723,095500,26369720,4085,4075,4085,4075,7
20240723,095400,26341175,4075,4080,4080,4075,418
20240723,095300,24637340,4090,4090,4090,4090,0
20240723,095200,24637340,4090,4090,4090,4090,0
20240723,095100,24637340,4090,4090,4090,4090,0
20240723,095000,24637340,4090,4090,4090,4090,1
20240723,094900,24633250,4075,4085,4085,4075,100
20240723,094800,24225680,4090,4090,4090,4090,0
20240723,094700,24225680,4090,4090,4090,4090,0
20240723,094600,24225680,4090,4090,4090,4090,0
20240723,094500,24225680,4090,4090,4090,4090,120
20240723,094400,23734880,4075,4075,4075,4075,600
20240723,094300,21289880,4075,4080,4080,4075,315
20240723,094200,20005360,4080,4090,4090,4080,180
20240723,094100,19270265,4095,4095,4095,4095,0
20240723,094000,19270265,4095,4095,4095,4095,1
20240723,093900,19266170,4095,4095,4095,4095,1
20240723,093800,19262075,4090,4090,4090,4090,0
20240723,093700,19262075,4090,4090,4090,4090,36
20240723,093600,19114835,4090,4090,4090,4090,2
20240723,093500,19106655,4090,4090,4090,4090,0
20240723,093400,19106655,4090,4090,4090,4090,78
20240723,093300,18787635,4090,4090,4090,4090,24
20240723,093200,18689475,4095,4095,4095,4095,1
20240723,093100,18685380,4095,4095,4095,4095,0
20240723,093000,18685380,4095,4095,4095,4095,19
20240723,092900,18607575,4100,4100,4100,4100,0
20240723,092800,18607575,4100,4100,4100,4100,2
20240723,092700,18599375,4105,4105,4105,4105,1
20240723,092600,18595270,4090,4095,4095,4090,745
20240723,092500,15547210,4105,4100,4105,4100,895
20240723,092400,11873410,4105,4105,4105,4105,0
20240723,092300,11873410,4105,4105,4105,4105,0
20240723,092200,11873410,4105,4105,4105,4105,0
20240723,092100,11873410,4105,4105,4105,4105,0
20240723,092000,11873410,4105,4105,4105,4105,0
20240723,091900,11873410,4105,4105,4105,4105,0
20240723,091800,11873410,4105,4105,4105,4105,0
20240723,091700,11873410,4105,4105,4105,4105,0
20240723,091600,11873410,4105,4105,4105,4105,0
20240723,091500,11873410,4105,4105,4105,4105,0
20240723,091400,11873410,4105,4100,4105,4100,12
20240723,091300,11824200,4100,4100,4100,4100,0
20240723,091200,11824200,4100,4100,4100,4100,1
20240723,091100,11820100,4095,4095,4095,4095,447
20240723,091000,9989635,4095,4095,4095,4095,1
20240723,090900,9985540,4090,4095,4100,4090,225
20240723,090800,9064405,4105,4105,4105,4105,0
20240723,090700,9064405,4105,4105,4105,4105,0
20240723,090600,9064405,4105,4105,4105,4105,0
20240723,090500,9064405,4105,4105,4105,4105,13
20240723,090400,9011040,4100,4100,4100,4100,769
20240723,090300,5858140,4100,4100,4100,4100,32
20240723,090200,5726940,4100,4095,4100,4095,1074
20240723,090100,1328670,4105,4105,4105,4105,1
20240723,090000,1324565,4095,4100,4110,4095,323