KissMeData/041920/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192300,367761170,5580,5580,5580,5580,2134
20240724,192200,367761170,5580,5580,5580,5580,0
20240724,192100,367761170,5580,5580,5580,5580,0
20240724,192000,367761170,5580,5580,5580,5580,0
20240724,191900,367761170,5580,5580,5580,5580,0
20240724,191800,367761170,5580,5580,5580,5580,0
20240724,191700,367761170,5580,5580,5580,5580,0
20240724,191600,367761170,5580,5580,5580,5580,0
20240724,191500,367761170,5580,5580,5580,5580,0
20240724,191400,367761170,5580,5580,5580,5580,0
20240724,191300,367761170,5580,5580,5580,5580,0
20240724,191200,367761170,5580,5580,5580,5580,0
20240724,191100,367761170,5580,5580,5580,5580,0
20240724,191000,367761170,5580,5580,5580,5580,0
20240724,190900,367761170,5580,5580,5580,5580,0
20240724,190800,367761170,5580,5580,5580,5580,0
20240724,190700,367761170,5580,5580,5580,5580,0
20240724,190600,367761170,5580,5580,5580,5580,0
20240724,190500,367761170,5580,5580,5580,5580,0
20240724,190400,367761170,5580,5580,5580,5580,0
20240724,190300,367761170,5580,5580,5580,5580,0
20240724,190200,367761170,5580,5580,5580,5580,0
20240724,190100,367761170,5580,5580,5580,5580,0
20240724,190000,367761170,5580,5580,5580,5580,0
20240724,185900,367761170,5580,5580,5580,5580,0
20240724,185800,367761170,5580,5580,5580,5580,0
20240724,185700,367761170,5580,5580,5580,5580,0
20240724,185600,367761170,5580,5580,5580,5580,0
20240724,185500,367761170,5580,5580,5580,5580,0
20240724,185400,367761170,5580,5580,5580,5580,0
20240724,185300,367761170,5580,5580,5580,5580,2134
20240724,185200,367761170,5580,5580,5580,5580,0
20240724,185100,367761170,5580,5580,5580,5580,0
20240724,185000,367761170,5580,5580,5580,5580,0
20240724,184900,367761170,5580,5580,5580,5580,0
20240724,184800,367761170,5580,5580,5580,5580,0
20240724,184700,367761170,5580,5580,5580,5580,0
20240724,184600,367761170,5580,5580,5580,5580,0
20240724,184500,367761170,5580,5580,5580,5580,0
20240724,184400,367761170,5580,5580,5580,5580,0
20240724,184300,367761170,5580,5580,5580,5580,0
20240724,184200,367761170,5580,5580,5580,5580,0
20240724,184100,367761170,5580,5580,5580,5580,0
20240724,184000,367761170,5580,5580,5580,5580,0
20240724,183900,367761170,5580,5580,5580,5580,0
20240724,183800,367761170,5580,5580,5580,5580,0
20240724,183700,367761170,5580,5580,5580,5580,0
20240724,183600,367761170,5580,5580,5580,5580,0
20240724,183500,367761170,5580,5580,5580,5580,0
20240724,183400,367761170,5580,5580,5580,5580,0
20240724,183300,367761170,5580,5580,5580,5580,0
20240724,183200,367761170,5580,5580,5580,5580,0
20240724,183100,367761170,5580,5580,5580,5580,0
20240724,183000,367761170,5580,5580,5580,5580,0
20240724,182900,367761170,5580,5580,5580,5580,0
20240724,182800,367761170,5580,5580,5580,5580,0
20240724,182700,367761170,5580,5580,5580,5580,0
20240724,182600,367761170,5580,5580,5580,5580,0
20240724,182500,367761170,5580,5580,5580,5580,0
20240724,182400,367761170,5580,5580,5580,5580,0
20240724,182300,367761170,5580,5580,5580,5580,2134
20240724,182200,367761170,5580,5580,5580,5580,0
20240724,182100,367761170,5580,5580,5580,5580,0
20240724,182000,367761170,5580,5580,5580,5580,0
20240724,181900,367761170,5580,5580,5580,5580,0
20240724,181800,367761170,5580,5580,5580,5580,0
20240724,181700,367761170,5580,5580,5580,5580,0
20240724,181600,367761170,5580,5580,5580,5580,0
20240724,181500,367761170,5580,5580,5580,5580,0
20240724,181400,367761170,5580,5580,5580,5580,0
20240724,181300,367761170,5580,5580,5580,5580,0
20240724,181200,367761170,5580,5580,5580,5580,0
20240724,181100,367761170,5580,5580,5580,5580,0
20240724,181000,367761170,5580,5580,5580,5580,0
20240724,180900,367761170,5580,5580,5580,5580,0
20240724,180800,367761170,5580,5580,5580,5580,0
20240724,180700,367761170,5580,5580,5580,5580,0
20240724,180600,367761170,5580,5580,5580,5580,0
20240724,180500,367761170,5580,5580,5580,5580,0
20240724,180400,367761170,5580,5580,5580,5580,0
20240724,180300,367761170,5580,5580,5580,5580,0
20240724,180200,367761170,5580,5580,5580,5580,0
20240724,180100,367761170,5580,5580,5580,5580,0
20240724,180000,367761170,5580,5580,5580,5580,0
20240724,175900,367761170,5580,5580,5580,5580,0
20240724,175800,367761170,5580,5580,5580,5580,0
20240724,175700,367761170,5580,5580,5580,5580,0
20240724,175600,367761170,5580,5580,5580,5580,0
20240724,175500,367761170,5580,5580,5580,5580,0
20240724,175400,367761170,5580,5580,5580,5580,0
20240724,175300,367761170,5580,5580,5580,5580,2134
20240724,175200,367761170,5580,5580,5580,5580,0
20240724,175100,367761170,5580,5580,5580,5580,0
20240724,175000,367761170,5580,5580,5580,5580,0
20240724,174900,367761170,5580,5580,5580,5580,0
20240724,174800,367761170,5580,5580,5580,5580,0
20240724,174700,367761170,5580,5580,5580,5580,0
20240724,174600,367761170,5580,5580,5580,5580,0
20240724,174500,367761170,5580,5580,5580,5580,0
20240724,174400,367761170,5580,5580,5580,5580,0
20240724,174300,367761170,5580,5580,5580,5580,0
20240724,174200,367761170,5580,5580,5580,5580,0
20240724,174100,367761170,5580,5580,5580,5580,0
20240724,174000,367761170,5580,5580,5580,5580,0
20240724,173900,367761170,5580,5580,5580,5580,0
20240724,173800,367761170,5580,5580,5580,5580,0
20240724,173700,367761170,5580,5580,5580,5580,0
20240724,173600,367761170,5580,5580,5580,5580,0
20240724,173500,367761170,5580,5580,5580,5580,0
20240724,173400,367761170,5580,5580,5580,5580,0
20240724,173300,367761170,5580,5580,5580,5580,0
20240724,173200,367761170,5580,5580,5580,5580,0
20240724,173100,367761170,5580,5580,5580,5580,0
20240724,173000,367761170,5580,5580,5580,5580,0
20240724,172900,367761170,5580,5580,5580,5580,0
20240724,172800,367761170,5580,5580,5580,5580,0
20240724,172700,367761170,5580,5580,5580,5580,0
20240724,172600,367761170,5580,5580,5580,5580,0
20240724,172500,367761170,5580,5580,5580,5580,0
20240724,172400,367761170,5580,5580,5580,5580,0
20240724,172300,367761170,5580,5580,5580,5580,2134
20240724,172200,367761170,5580,5580,5580,5580,0
20240724,172100,367761170,5580,5580,5580,5580,0
20240724,172000,367761170,5580,5580,5580,5580,0
20240724,171900,367761170,5580,5580,5580,5580,0
20240724,171800,367761170,5580,5580,5580,5580,0
20240724,171700,367761170,5580,5580,5580,5580,0
20240724,171600,367761170,5580,5580,5580,5580,0
20240724,171500,367761170,5580,5580,5580,5580,0
20240724,171400,367761170,5580,5580,5580,5580,0
20240724,171300,367761170,5580,5580,5580,5580,0
20240724,171200,367761170,5580,5580,5580,5580,0
20240724,171100,367761170,5580,5580,5580,5580,0
20240724,171000,367761170,5580,5580,5580,5580,0
20240724,170900,367761170,5580,5580,5580,5580,0
20240724,170800,367761170,5580,5580,5580,5580,0
20240724,170700,367761170,5580,5580,5580,5580,0
20240724,170600,367761170,5580,5580,5580,5580,0
20240724,170500,367761170,5580,5580,5580,5580,0
20240724,170400,367761170,5580,5580,5580,5580,0
20240724,170300,367761170,5580,5580,5580,5580,0
20240724,170200,367761170,5580,5580,5580,5580,0
20240724,170100,367761170,5580,5580,5580,5580,0
20240724,170000,367761170,5580,5580,5580,5580,0
20240724,165900,367761170,5580,5580,5580,5580,0
20240724,165800,367761170,5580,5580,5580,5580,0
20240724,165700,367761170,5580,5580,5580,5580,0
20240724,165600,367761170,5580,5580,5580,5580,0
20240724,165500,367761170,5580,5580,5580,5580,0
20240724,165400,367761170,5580,5580,5580,5580,0
20240724,165300,367761170,5580,5580,5580,5580,2134
20240724,165200,367761170,5580,5580,5580,5580,0
20240724,165100,367761170,5580,5580,5580,5580,0
20240724,165000,367761170,5580,5580,5580,5580,0
20240724,164900,367761170,5580,5580,5580,5580,0
20240724,164800,367761170,5580,5580,5580,5580,0
20240724,164700,367761170,5580,5580,5580,5580,0
20240724,164600,367761170,5580,5580,5580,5580,0
20240724,164500,367761170,5580,5580,5580,5580,0
20240724,164400,367761170,5580,5580,5580,5580,0
20240724,164300,367761170,5580,5580,5580,5580,0
20240724,164200,367761170,5580,5580,5580,5580,0
20240724,164100,367761170,5580,5580,5580,5580,0
20240724,164000,367761170,5580,5580,5580,5580,0
20240724,163900,367761170,5580,5580,5580,5580,0
20240724,163800,367761170,5580,5580,5580,5580,0
20240724,163700,367761170,5580,5580,5580,5580,0
20240724,163600,367761170,5580,5580,5580,5580,0
20240724,163500,367761170,5580,5580,5580,5580,0
20240724,163400,367761170,5580,5580,5580,5580,0
20240724,163300,367761170,5580,5580,5580,5580,0
20240724,163200,367761170,5580,5580,5580,5580,0
20240724,163100,367761170,5580,5580,5580,5580,0
20240724,163000,367761170,5580,5580,5580,5580,0
20240724,162900,367761170,5580,5580,5580,5580,0
20240724,162800,367761170,5580,5580,5580,5580,0
20240724,162700,367761170,5580,5580,5580,5580,0
20240724,162600,367761170,5580,5580,5580,5580,0
20240724,162500,367761170,5580,5580,5580,5580,0
20240724,162400,367761170,5580,5580,5580,5580,0
20240724,162300,367761170,5580,5580,5580,5580,2134
20240724,162200,367761170,5580,5580,5580,5580,0
20240724,162100,367761170,5580,5580,5580,5580,0
20240724,162000,367761170,5580,5580,5580,5580,0
20240724,161900,367761170,5580,5580,5580,5580,0
20240724,161800,367761170,5580,5580,5580,5580,0
20240724,161700,367761170,5580,5580,5580,5580,0
20240724,161600,367761170,5580,5580,5580,5580,0
20240724,161500,367761170,5580,5580,5580,5580,0
20240724,161400,367761170,5580,5580,5580,5580,0
20240724,161300,367761170,5580,5580,5580,5580,0
20240724,161200,367761170,5580,5580,5580,5580,0
20240724,161100,367761170,5580,5580,5580,5580,0
20240724,161000,367761170,5580,5580,5580,5580,0
20240724,160900,367761170,5580,5580,5580,5580,0
20240724,160800,367761170,5580,5580,5580,5580,0
20240724,160700,367761170,5580,5580,5580,5580,0
20240724,160600,367761170,5580,5580,5580,5580,0
20240724,160500,367761170,5580,5580,5580,5580,0
20240724,160400,367761170,5580,5580,5580,5580,0
20240724,160300,367761170,5580,5580,5580,5580,0
20240724,160200,367761170,5580,5580,5580,5580,0
20240724,160100,367761170,5580,5580,5580,5580,0
20240724,160000,367761170,5580,5580,5580,5580,0
20240724,155900,367761170,5580,5580,5580,5580,0
20240724,155800,367761170,5580,5580,5580,5580,0
20240724,155700,367761170,5580,5580,5580,5580,0
20240724,155600,367761170,5580,5580,5580,5580,0
20240724,155500,367761170,5580,5580,5580,5580,0
20240724,155400,367761170,5580,5580,5580,5580,0
20240724,155300,367761170,5580,5580,5580,5580,2134
20240724,155200,367761170,5580,5580,5580,5580,0
20240724,155100,367761170,5580,5580,5580,5580,0
20240724,155000,367761170,5580,5580,5580,5580,0
20240724,154900,367761170,5580,5580,5580,5580,0
20240724,154800,367761170,5580,5580,5580,5580,0
20240724,154700,367761170,5580,5580,5580,5580,0
20240724,154600,367761170,5580,5580,5580,5580,0
20240724,154500,367761170,5580,5580,5580,5580,0
20240724,154400,367761170,5580,5580,5580,5580,0
20240724,154300,367761170,5580,5580,5580,5580,0
20240724,154200,367761170,5580,5580,5580,5580,0
20240724,154100,367761170,5580,5580,5580,5580,0
20240724,154000,367761170,5580,5580,5580,5580,0
20240724,153900,367761170,5580,5580,5580,5580,0
20240724,153800,367761170,5580,5580,5580,5580,0
20240724,153700,367761170,5580,5580,5580,5580,0
20240724,153600,367761170,5580,5580,5580,5580,0
20240724,153500,367761170,5580,5580,5580,5580,0
20240724,153400,367761170,5580,5580,5580,5580,0
20240724,153300,367761170,5580,5580,5580,5580,0
20240724,153200,367761170,5580,5580,5580,5580,0
20240724,153100,367761170,5580,5580,5580,5580,0
20240724,153000,367761170,5580,5580,5580,5580,2134
20240724,152900,355853450,5620,5620,5620,5620,0
20240724,152800,355853450,5620,5620,5620,5620,0
20240724,152700,355853450,5620,5620,5620,5620,0
20240724,152600,355853450,5620,5620,5620,5620,0
20240724,152500,355853450,5620,5620,5620,5620,0
20240724,152400,355853450,5620,5620,5620,5620,0
20240724,152300,355853450,5620,5620,5620,5620,0
20240724,152200,355853450,5620,5620,5620,5620,0
20240724,152100,355853450,5620,5620,5620,5620,0
20240724,152000,355853450,5620,5620,5620,5620,0
20240724,151900,355853450,5620,5620,5620,5620,3
20240724,151800,355836590,5660,5660,5660,5660,0
20240724,151700,355836590,5660,5640,5660,5590,2247
20240724,151600,343244190,5680,5650,5680,5630,1501
20240724,151500,334785010,5660,5660,5660,5660,189
20240724,151400,333715270,5680,5680,5680,5680,0
20240724,151300,333715270,5680,5680,5680,5680,0
20240724,151200,333715270,5680,5660,5680,5660,2
20240724,151100,333703930,5650,5650,5650,5650,0
20240724,151000,333703930,5650,5650,5650,5650,22
20240724,150900,333579630,5650,5650,5650,5650,0
20240724,150800,333579630,5650,5650,5650,5650,0
20240724,150700,333579630,5650,5650,5650,5650,14
20240724,150600,333500530,5660,5660,5660,5660,0
20240724,150500,333500530,5660,5660,5660,5660,400
20240724,150400,331236530,5660,5660,5660,5660,0
20240724,150300,331236530,5660,5660,5660,5660,0
20240724,150200,331236530,5660,5660,5660,5660,68
20240724,150100,330851650,5680,5680,5680,5680,0
20240724,150000,330851650,5680,5680,5680,5680,30
20240724,145900,330681250,5680,5680,5680,5680,0
20240724,145800,330681250,5680,5670,5680,5670,3
20240724,145700,330664230,5660,5660,5660,5660,70
20240724,145600,330268030,5660,5660,5660,5660,10
20240724,145500,330211430,5630,5690,5690,5630,5001
20240724,145400,302048420,5650,5650,5650,5650,0
20240724,145300,302048420,5650,5650,5650,5650,0
20240724,145200,302048420,5650,5650,5650,5650,0
20240724,145100,302048420,5650,5690,5690,5650,60
20240724,145000,301709380,5690,5680,5690,5680,273
20240724,144900,300158510,5690,5680,5690,5680,260
20240724,144800,298681100,5680,5680,5680,5680,1
20240724,144700,298675420,5680,5680,5680,5680,0
20240724,144600,298675420,5680,5680,5680,5680,0
20240724,144500,298675420,5680,5680,5680,5680,0
20240724,144400,298675420,5680,5680,5680,5680,58
20240724,144300,298345980,5680,5680,5680,5680,0
20240724,144200,298345980,5680,5680,5680,5680,176
20240724,144100,297346300,5680,5680,5680,5680,0
20240724,144000,297346300,5680,5680,5680,5680,0
20240724,143900,297346300,5680,5680,5680,5680,0
20240724,143800,297346300,5680,5680,5680,5680,1
20240724,143700,297340620,5680,5680,5680,5680,0
20240724,143600,297340620,5680,5680,5680,5680,0
20240724,143500,297340620,5680,5680,5680,5680,0
20240724,143400,297340620,5680,5660,5680,5660,25
20240724,143300,297199020,5610,5610,5610,5610,27
20240724,143200,297047550,5660,5620,5660,5610,121
20240724,143100,296365170,5660,5660,5660,5660,0
20240724,143000,296365170,5660,5660,5660,5660,0
20240724,142900,296365170,5660,5660,5660,5660,0
20240724,142800,296365170,5660,5660,5660,5660,10
20240724,142700,296308570,5660,5660,5660,5660,0
20240724,142600,296308570,5660,5660,5660,5660,0
20240724,142500,296308570,5660,5660,5660,5660,0
20240724,142400,296308570,5660,5660,5660,5660,0
20240724,142300,296308570,5660,5660,5660,5660,100
20240724,142200,295742570,5660,5660,5660,5660,0
20240724,142100,295742570,5660,5660,5660,5660,1
20240724,142000,295736910,5660,5660,5660,5660,0
20240724,141900,295736910,5660,5660,5660,5660,0
20240724,141800,295736910,5660,5630,5660,5630,10
20240724,141700,295680410,5660,5660,5660,5660,0
20240724,141600,295680410,5660,5620,5660,5600,8003
20240724,141500,250785090,5630,5630,5630,5630,0
20240724,141400,250785090,5630,5650,5650,5630,5851
20240724,141300,217843760,5630,5660,5660,5630,5052
20240724,141200,189358040,5670,5670,5670,5670,20
20240724,141100,189244640,5660,5660,5660,5660,0
20240724,141000,189244640,5660,5660,5660,5660,0
20240724,140900,189244640,5660,5660,5660,5660,0
20240724,140800,189244640,5660,5660,5660,5660,100
20240724,140700,188678640,5670,5670,5670,5670,1
20240724,140600,188672970,5670,5670,5670,5670,0
20240724,140500,188672970,5670,5670,5670,5670,0
20240724,140400,188672970,5670,5670,5670,5670,101
20240724,140300,188100300,5670,5650,5670,5650,395
20240724,140200,185868430,5650,5650,5650,5650,0
20240724,140100,185868430,5650,5650,5650,5650,0
20240724,140000,185868430,5650,5650,5650,5650,10
20240724,135900,185811930,5670,5670,5670,5670,0
20240724,135800,185811930,5670,5670,5670,5670,10
20240724,135700,185755230,5670,5670,5670,5670,0
20240724,135600,185755230,5670,5670,5670,5670,0
20240724,135500,185755230,5670,5670,5670,5670,0
20240724,135400,185755230,5670,5670,5670,5670,0
20240724,135300,185755230,5670,5670,5670,5670,0
20240724,135200,185755230,5670,5670,5670,5670,0
20240724,135100,185755230,5670,5670,5670,5670,0
20240724,135000,185755230,5670,5670,5670,5670,0
20240724,134900,185755230,5670,5670,5670,5670,0
20240724,134800,185755230,5670,5670,5670,5670,1
20240724,134700,185749560,5670,5670,5670,5670,0
20240724,134600,185749560,5670,5670,5670,5670,100
20240724,134500,185182560,5680,5680,5680,5680,0
20240724,134400,185182560,5680,5680,5680,5680,0
20240724,134300,185182560,5680,5680,5680,5680,0
20240724,134200,185182560,5680,5680,5680,5680,0
20240724,134100,185182560,5680,5680,5680,5680,0
20240724,134000,185182560,5680,5680,5680,5680,0
20240724,133900,185182560,5680,5680,5680,5680,0
20240724,133800,185182560,5680,5680,5680,5680,0
20240724,133700,185182560,5680,5680,5680,5680,0
20240724,133600,185182560,5680,5680,5680,5680,0
20240724,133500,185182560,5680,5680,5680,5680,0
20240724,133400,185182560,5680,5680,5680,5680,0
20240724,133300,185182560,5680,5680,5680,5680,0
20240724,133200,185182560,5680,5680,5680,5680,0
20240724,133100,185182560,5680,5680,5680,5680,0
20240724,133000,185182560,5680,5680,5680,5680,1
20240724,132900,185176880,5690,5690,5690,5690,0
20240724,132800,185176880,5690,5690,5690,5690,0
20240724,132700,185176880,5690,5690,5700,5690,550
20240724,132600,182042080,5690,5690,5690,5690,10
20240724,132500,181985180,5650,5650,5650,5650,0
20240724,132400,181985180,5650,5650,5650,5650,0
20240724,132300,181985180,5650,5650,5650,5650,0
20240724,132200,181985180,5650,5650,5650,5650,0
20240724,132100,181985180,5650,5660,5660,5650,5000
20240724,132000,153725330,5670,5670,5670,5670,0
20240724,131900,153725330,5670,5670,5670,5670,0
20240724,131800,153725330,5670,5670,5670,5670,1
20240724,131700,153719660,5660,5660,5660,5660,0
20240724,131600,153719660,5660,5660,5660,5660,0
20240724,131500,153719660,5660,5660,5660,5660,71
20240724,131400,153317800,5670,5670,5670,5670,0
20240724,131300,153317800,5670,5670,5670,5670,1
20240724,131200,153312130,5670,5670,5670,5670,0
20240724,131100,153312130,5670,5670,5670,5670,0
20240724,131000,153312130,5670,5670,5670,5670,0
20240724,130900,153312130,5670,5670,5670,5670,0
20240724,130800,153312130,5670,5670,5670,5670,0
20240724,130700,153312130,5670,5670,5670,5670,0
20240724,130600,153312130,5670,5670,5670,5670,1022
20240724,130500,147517390,5690,5690,5690,5690,0
20240724,130400,147517390,5690,5690,5690,5690,220
20240724,130300,146265590,5690,5690,5690,5690,0
20240724,130200,146265590,5690,5690,5690,5690,0
20240724,130100,146265590,5690,5690,5690,5690,0
20240724,130000,146265590,5690,5690,5690,5690,0
20240724,125900,146265590,5690,5690,5690,5690,0
20240724,125800,146265590,5690,5690,5690,5690,210
20240724,125700,145070690,5690,5690,5690,5690,1
20240724,125600,145065000,5700,5700,5700,5700,0
20240724,125500,145065000,5700,5700,5700,5700,0
20240724,125400,145065000,5700,5700,5700,5700,0
20240724,125300,145065000,5700,5700,5700,5700,0
20240724,125200,145065000,5700,5700,5700,5700,0
20240724,125100,145065000,5700,5700,5700,5700,0
20240724,125000,145065000,5700,5700,5700,5700,0
20240724,124900,145065000,5700,5700,5700,5700,0
20240724,124800,145065000,5700,5700,5700,5700,0
20240724,124700,145065000,5700,5700,5700,5700,0
20240724,124600,145065000,5700,5700,5700,5700,0
20240724,124500,145065000,5700,5700,5700,5700,0
20240724,124400,145065000,5700,5700,5700,5700,0
20240724,124300,145065000,5700,5700,5700,5700,13
20240724,124200,144990900,5700,5700,5700,5700,0
20240724,124100,144990900,5700,5700,5700,5700,0
20240724,124000,144990900,5700,5680,5700,5670,243
20240724,123900,143612200,5700,5700,5700,5700,370
20240724,123800,141503200,5680,5680,5680,5680,0
20240724,123700,141503200,5680,5680,5680,5680,1900
20240724,123600,130711200,5690,5690,5690,5690,0
20240724,123500,130711200,5690,5690,5690,5690,0
20240724,123400,130711200,5690,5690,5690,5690,0
20240724,123300,130711200,5690,5690,5690,5690,0
20240724,123200,130711200,5690,5690,5690,5690,1
20240724,123100,130705510,5700,5700,5700,5700,0
20240724,123000,130705510,5700,5700,5700,5700,0
20240724,122900,130705510,5700,5700,5700,5700,0
20240724,122800,130705510,5700,5700,5700,5700,0
20240724,122700,130705510,5700,5700,5700,5700,0
20240724,122600,130705510,5700,5700,5700,5700,0
20240724,122500,130705510,5700,5700,5700,5700,0
20240724,122400,130705510,5700,5700,5700,5700,0
20240724,122300,130705510,5700,5700,5700,5700,1
20240724,122200,130699810,5680,5680,5680,5680,0
20240724,122100,130699810,5680,5680,5680,5680,0
20240724,122000,130699810,5680,5680,5680,5680,0
20240724,121900,130699810,5680,5680,5680,5680,0
20240724,121800,130699810,5680,5680,5680,5680,0
20240724,121700,130699810,5680,5690,5690,5680,50
20240724,121600,130415710,5700,5700,5700,5700,0
20240724,121500,130415710,5700,5700,5700,5700,0
20240724,121400,130415710,5700,5700,5700,5700,0
20240724,121300,130415710,5700,5700,5700,5700,310
20240724,121200,128648710,5700,5700,5700,5700,0
20240724,121100,128648710,5700,5700,5700,5700,0
20240724,121000,128648710,5700,5700,5700,5700,0
20240724,120900,128648710,5700,5700,5700,5700,0
20240724,120800,128648710,5700,5700,5700,5700,0
20240724,120700,128648710,5700,5700,5700,5700,0
20240724,120600,128648710,5700,5700,5700,5700,1
20240724,120500,128643010,5700,5700,5700,5700,0
20240724,120400,128643010,5700,5700,5700,5700,0
20240724,120300,128643010,5700,5700,5700,5700,0
20240724,120200,128643010,5700,5700,5700,5700,0
20240724,120100,128643010,5700,5700,5700,5700,0
20240724,120000,128643010,5700,5700,5700,5700,0
20240724,115900,128643010,5700,5700,5700,5700,0
20240724,115800,128643010,5700,5700,5700,5700,0
20240724,115700,128643010,5700,5700,5700,5700,0
20240724,115600,128643010,5700,5700,5700,5700,0
20240724,115500,128643010,5700,5700,5700,5700,1
20240724,115400,128637310,5700,5700,5700,5700,0
20240724,115300,128637310,5700,5700,5700,5700,0
20240724,115200,128637310,5700,5700,5700,5700,0
20240724,115100,128637310,5700,5700,5700,5700,0
20240724,115000,128637310,5700,5700,5700,5700,1
20240724,114900,128631610,5700,5700,5700,5700,0
20240724,114800,128631610,5700,5700,5700,5700,0
20240724,114700,128631610,5700,5700,5700,5700,0
20240724,114600,128631610,5700,5700,5700,5700,0
20240724,114500,128631610,5700,5700,5700,5700,0
20240724,114400,128631610,5700,5700,5700,5700,0
20240724,114300,128631610,5700,5700,5700,5700,0
20240724,114200,128631610,5700,5700,5700,5700,0
20240724,114100,128631610,5700,5700,5700,5700,0
20240724,114000,128631610,5700,5700,5700,5700,0
20240724,113900,128631610,5700,5700,5700,5700,0
20240724,113800,128631610,5700,5700,5700,5700,0
20240724,113700,128631610,5700,5700,5700,5700,0
20240724,113600,128631610,5700,5700,5700,5700,0
20240724,113500,128631610,5700,5700,5700,5700,0
20240724,113400,128631610,5700,5700,5700,5700,1
20240724,113300,128625910,5700,5700,5700,5700,0
20240724,113200,128625910,5700,5700,5700,5700,0
20240724,113100,128625910,5700,5700,5700,5700,0
20240724,113000,128625910,5700,5700,5700,5700,0
20240724,112900,128625910,5700,5700,5700,5700,0
20240724,112800,128625910,5700,5700,5700,5700,0
20240724,112700,128625910,5700,5700,5700,5700,0
20240724,112600,128625910,5700,5700,5700,5700,0
20240724,112500,128625910,5700,5700,5700,5700,0
20240724,112400,128625910,5700,5700,5700,5700,0
20240724,112300,128625910,5700,5700,5700,5700,0
20240724,112200,128625910,5700,5700,5700,5700,0
20240724,112100,128625910,5700,5700,5700,5700,0
20240724,112000,128625910,5700,5700,5700,5700,0
20240724,111900,128625910,5700,5700,5700,5700,0
20240724,111800,128625910,5700,5700,5700,5700,0
20240724,111700,128625910,5700,5700,5700,5700,1
20240724,111600,128620210,5650,5710,5710,5650,5175
20240724,111500,99320870,5700,5700,5700,5700,1199
20240724,111400,92486570,5680,5680,5680,5680,0
20240724,111300,92486570,5680,5680,5680,5680,110
20240724,111200,91861770,5680,5680,5680,5680,35
20240724,111100,91662970,5680,5680,5680,5680,0
20240724,111000,91662970,5680,5680,5680,5680,220
20240724,110900,90413370,5680,5680,5680,5680,0
20240724,110800,90413370,5680,5680,5680,5680,0
20240724,110700,90413370,5680,5690,5690,5680,269
20240724,110600,88885440,5700,5700,5700,5700,1
20240724,110500,88879740,5680,5680,5680,5680,0
20240724,110400,88879740,5680,5680,5680,5680,0
20240724,110300,88879740,5680,5690,5690,5680,3000
20240724,110200,71838550,5700,5700,5700,5700,0
20240724,110100,71838550,5700,5700,5700,5700,0
20240724,110000,71838550,5700,5700,5700,5700,0
20240724,105900,71838550,5700,5700,5700,5700,400
20240724,105800,69558550,5700,5700,5700,5700,0
20240724,105700,69558550,5700,5700,5700,5700,0
20240724,105600,69558550,5700,5700,5700,5700,0
20240724,105500,69558550,5700,5700,5700,5700,0
20240724,105400,69558550,5700,5700,5700,5700,0
20240724,105300,69558550,5700,5700,5700,5700,100
20240724,105200,68988550,5700,5700,5700,5700,0
20240724,105100,68988550,5700,5700,5700,5700,0
20240724,105000,68988550,5700,5700,5700,5700,1
20240724,104900,68982850,5700,5700,5700,5700,700
20240724,104800,64992850,5700,5700,5700,5700,0
20240724,104700,64992850,5700,5700,5700,5700,0
20240724,104600,64992850,5700,5700,5700,5700,0
20240724,104500,64992850,5700,5700,5700,5700,0
20240724,104400,64992850,5700,5700,5700,5700,0
20240724,104300,64992850,5700,5700,5700,5700,50
20240724,104200,64707850,5700,5700,5700,5700,549
20240724,104100,61578550,5710,5710,5710,5710,0
20240724,104000,61578550,5710,5710,5710,5710,0
20240724,103900,61578550,5710,5710,5710,5710,1331
20240724,103800,53978540,5720,5720,5720,5720,0
20240724,103700,53978540,5720,5720,5720,5720,14
20240724,103600,53898460,5730,5730,5730,5730,1
20240724,103500,53892730,5730,5730,5730,5730,0
20240724,103400,53892730,5730,5730,5730,5730,0
20240724,103300,53892730,5730,5730,5730,5730,0
20240724,103200,53892730,5730,5730,5730,5730,0
20240724,103100,53892730,5730,5730,5730,5730,1
20240724,103000,53887000,5720,5730,5730,5720,24
20240724,102900,53749710,5730,5730,5730,5730,0
20240724,102800,53749710,5730,5730,5730,5730,0
20240724,102700,53749710,5730,5730,5730,5730,0
20240724,102600,53749710,5730,5730,5730,5730,45
20240724,102500,53491860,5720,5720,5720,5720,0
20240724,102400,53491860,5720,5720,5720,5720,34
20240724,102300,53297380,5730,5730,5730,5730,0
20240724,102200,53297380,5730,5730,5730,5730,1
20240724,102100,53291650,5730,5730,5730,5730,10
20240724,102000,53234350,5730,5730,5730,5730,8
20240724,101900,53188510,5730,5730,5730,5730,0
20240724,101800,53188510,5730,5730,5730,5730,0
20240724,101700,53188510,5730,5730,5730,5730,0
20240724,101600,53188510,5730,5730,5730,5730,10
20240724,101500,53131210,5740,5740,5740,5740,0
20240724,101400,53131210,5740,5740,5740,5740,0
20240724,101300,53131210,5740,5740,5740,5740,0
20240724,101200,53131210,5740,5740,5740,5740,0
20240724,101100,53131210,5740,5740,5740,5740,0
20240724,101000,53131210,5740,5740,5740,5740,0
20240724,100900,53131210,5740,5740,5740,5740,0
20240724,100800,53131210,5740,5740,5740,5740,1
20240724,100700,53125470,5700,5700,5700,5700,0
20240724,100600,53125470,5700,5700,5700,5700,0
20240724,100500,53125470,5700,5700,5700,5700,3
20240724,100400,53108370,5700,5700,5700,5700,422
20240724,100300,50702970,5740,5740,5740,5740,0
20240724,100200,50702970,5740,5740,5740,5740,0
20240724,100100,50702970,5740,5740,5740,5740,0
20240724,100000,50702970,5740,5740,5740,5740,0
20240724,095900,50702970,5740,5700,5740,5700,104
20240724,095800,50110130,5750,5750,5750,5750,0
20240724,095700,50110130,5750,5720,5750,5710,523
20240724,095600,47122710,5750,5750,5750,5750,3
20240724,095500,47105460,5750,5760,5760,5750,2
20240724,095400,47093950,5750,5750,5750,5750,0
20240724,095300,47093950,5750,5750,5750,5750,0
20240724,095200,47093950,5750,5750,5750,5750,100
20240724,095100,46518950,5750,5750,5750,5750,0
20240724,095000,46518950,5750,5750,5750,5750,0
20240724,094900,46518950,5750,5750,5750,5750,0
20240724,094800,46518950,5750,5750,5750,5750,48
20240724,094700,46242950,5750,5750,5750,5750,100
20240724,094600,45667950,5750,5750,5750,5750,100
20240724,094500,45092950,5760,5760,5760,5760,0
20240724,094400,45092950,5760,5760,5760,5760,0
20240724,094300,45092950,5760,5760,5760,5760,0
20240724,094200,45092950,5760,5760,5760,5760,0
20240724,094100,45092950,5760,5760,5760,5760,0
20240724,094000,45092950,5760,5760,5760,5760,0
20240724,093900,45092950,5760,5760,5760,5760,0
20240724,093800,45092950,5760,5760,5760,5760,0
20240724,093700,45092950,5760,5760,5760,5760,0
20240724,093600,45092950,5760,5760,5760,5760,0
20240724,093500,45092950,5760,5760,5760,5760,0
20240724,093400,45092950,5760,5760,5760,5760,0
20240724,093300,45092950,5760,5760,5760,5760,0
20240724,093200,45092950,5760,5760,5760,5760,0
20240724,093100,45092950,5760,5760,5760,5760,0
20240724,093000,45092950,5760,5760,5760,5760,0
20240724,092900,45092950,5760,5760,5760,5760,0
20240724,092800,45092950,5760,5730,5760,5730,300
20240724,092700,43371590,5730,5720,5730,5720,151
20240724,092600,42507860,5720,5700,5730,5700,613
20240724,092500,39005760,5700,5700,5700,5700,0
20240724,092400,39005760,5700,5700,5700,5700,0
20240724,092300,39005760,5700,5700,5700,5700,0
20240724,092200,39005760,5700,5700,5700,5700,60
20240724,092100,38663760,5700,5700,5700,5700,0
20240724,092000,38663760,5700,5700,5700,5700,7
20240724,091900,38623860,5670,5710,5710,5670,27
20240724,091800,38470690,5670,5700,5710,5670,31
20240724,091700,38294820,5700,5700,5700,5660,200
20240724,091600,37161420,5710,5710,5710,5710,0
20240724,091500,37161420,5710,5710,5710,5710,0
20240724,091400,37161420,5710,5710,5710,5710,0
20240724,091300,37161420,5710,5710,5710,5710,0
20240724,091200,37161420,5710,5710,5710,5710,0
20240724,091100,37161420,5710,5710,5710,5710,0
20240724,091000,37161420,5710,5710,5710,5710,0
20240724,090900,37161420,5710,5700,5710,5700,210
20240724,090800,35964370,5700,5700,5700,5700,128
20240724,090700,35234770,5700,5700,5700,5700,0
20240724,090600,35234770,5700,5700,5700,5700,0
20240724,090500,35234770,5700,5700,5700,5700,44
20240724,090400,34983970,5700,5700,5700,5700,276
20240724,090300,33410770,5700,5660,5700,5630,644
20240724,090200,29761730,5630,5660,5660,5630,320
20240724,090100,27955960,5620,5670,5670,5610,4060
20240724,090000,5111150,5670,5660,5670,5660,903