KissMeData/014580/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,185900,461699785,4995,4995,4995,4995,867
20240723,185800,461699785,4995,4995,4995,4995,0
20240723,185700,461699785,4995,4995,4995,4995,0
20240723,185600,461699785,4995,4995,4995,4995,0
20240723,185500,461699785,4995,4995,4995,4995,0
20240723,185400,461699785,4995,4995,4995,4995,0
20240723,185300,461699785,4995,4995,4995,4995,0
20240723,185200,461699785,4995,4995,4995,4995,0
20240723,185100,461699785,4995,4995,4995,4995,0
20240723,185000,461699785,4995,4995,4995,4995,0
20240723,184900,461699785,4995,4995,4995,4995,0
20240723,184800,461699785,4995,4995,4995,4995,0
20240723,184700,461699785,4995,4995,4995,4995,0
20240723,184600,461699785,4995,4995,4995,4995,0
20240723,184500,461699785,4995,4995,4995,4995,0
20240723,184400,461699785,4995,4995,4995,4995,0
20240723,184300,461699785,4995,4995,4995,4995,0
20240723,184200,461699785,4995,4995,4995,4995,0
20240723,184100,461699785,4995,4995,4995,4995,0
20240723,184000,461699785,4995,4995,4995,4995,0
20240723,183900,461699785,4995,4995,4995,4995,0
20240723,183800,461699785,4995,4995,4995,4995,0
20240723,183700,461699785,4995,4995,4995,4995,0
20240723,183600,461699785,4995,4995,4995,4995,0
20240723,183500,461699785,4995,4995,4995,4995,0
20240723,183400,461699785,4995,4995,4995,4995,0
20240723,183300,461699785,4995,4995,4995,4995,0
20240723,183200,461699785,4995,4995,4995,4995,0
20240723,183100,461699785,4995,4995,4995,4995,0
20240723,183000,461699785,4995,4995,4995,4995,0
20240723,182900,461699785,4995,4995,4995,4995,867
20240723,182800,461699785,4995,4995,4995,4995,0
20240723,182700,461699785,4995,4995,4995,4995,0
20240723,182600,461699785,4995,4995,4995,4995,0
20240723,182500,461699785,4995,4995,4995,4995,0
20240723,182400,461699785,4995,4995,4995,4995,0
20240723,182300,461699785,4995,4995,4995,4995,0
20240723,182200,461699785,4995,4995,4995,4995,0
20240723,182100,461699785,4995,4995,4995,4995,0
20240723,182000,461699785,4995,4995,4995,4995,0
20240723,181900,461699785,4995,4995,4995,4995,0
20240723,181800,461699785,4995,4995,4995,4995,0
20240723,181700,461699785,4995,4995,4995,4995,0
20240723,181600,461699785,4995,4995,4995,4995,0
20240723,181500,461699785,4995,4995,4995,4995,0
20240723,181400,461699785,4995,4995,4995,4995,0
20240723,181300,461699785,4995,4995,4995,4995,0
20240723,181200,461699785,4995,4995,4995,4995,0
20240723,181100,461699785,4995,4995,4995,4995,0
20240723,181000,461699785,4995,4995,4995,4995,0
20240723,180900,461699785,4995,4995,4995,4995,0
20240723,180800,461699785,4995,4995,4995,4995,0
20240723,180700,461699785,4995,4995,4995,4995,0
20240723,180600,461699785,4995,4995,4995,4995,0
20240723,180500,461699785,4995,4995,4995,4995,0
20240723,180400,461699785,4995,4995,4995,4995,0
20240723,180300,461699785,4995,4995,4995,4995,0
20240723,180200,461699785,4995,4995,4995,4995,0
20240723,180100,461699785,4995,4995,4995,4995,0
20240723,180000,461699785,4995,4995,4995,4995,0
20240723,175900,461699785,4995,4995,4995,4995,867
20240723,175800,461699785,4995,4995,4995,4995,0
20240723,175700,461699785,4995,4995,4995,4995,0
20240723,175600,461699785,4995,4995,4995,4995,0
20240723,175500,461699785,4995,4995,4995,4995,0
20240723,175400,461699785,4995,4995,4995,4995,0
20240723,175300,461699785,4995,4995,4995,4995,0
20240723,175200,461699785,4995,4995,4995,4995,0
20240723,175100,461699785,4995,4995,4995,4995,0
20240723,175000,461699785,4995,4995,4995,4995,0
20240723,174900,461699785,4995,4995,4995,4995,0
20240723,174800,461699785,4995,4995,4995,4995,0
20240723,174700,461699785,4995,4995,4995,4995,0
20240723,174600,461699785,4995,4995,4995,4995,0
20240723,174500,461699785,4995,4995,4995,4995,0
20240723,174400,461699785,4995,4995,4995,4995,0
20240723,174300,461699785,4995,4995,4995,4995,0
20240723,174200,461699785,4995,4995,4995,4995,0
20240723,174100,461699785,4995,4995,4995,4995,0
20240723,174000,461699785,4995,4995,4995,4995,0
20240723,173900,461699785,4995,4995,4995,4995,0
20240723,173800,461699785,4995,4995,4995,4995,0
20240723,173700,461699785,4995,4995,4995,4995,0
20240723,173600,461699785,4995,4995,4995,4995,0
20240723,173500,461699785,4995,4995,4995,4995,0
20240723,173400,461699785,4995,4995,4995,4995,0
20240723,173300,461699785,4995,4995,4995,4995,0
20240723,173200,461699785,4995,4995,4995,4995,0
20240723,173100,461699785,4995,4995,4995,4995,0
20240723,173000,461699785,4995,4995,4995,4995,0
20240723,172900,461699785,4995,4995,4995,4995,867
20240723,172800,461699785,4995,4995,4995,4995,0
20240723,172700,461699785,4995,4995,4995,4995,0
20240723,172600,461699785,4995,4995,4995,4995,0
20240723,172500,461699785,4995,4995,4995,4995,0
20240723,172400,461699785,4995,4995,4995,4995,0
20240723,172300,461699785,4995,4995,4995,4995,0
20240723,172200,461699785,4995,4995,4995,4995,0
20240723,172100,461699785,4995,4995,4995,4995,0
20240723,172000,461699785,4995,4995,4995,4995,0
20240723,171900,461699785,4995,4995,4995,4995,0
20240723,171800,461699785,4995,4995,4995,4995,0
20240723,171700,461699785,4995,4995,4995,4995,0
20240723,171600,461699785,4995,4995,4995,4995,0
20240723,171500,461699785,4995,4995,4995,4995,0
20240723,171400,461699785,4995,4995,4995,4995,0
20240723,171300,461699785,4995,4995,4995,4995,0
20240723,171200,461699785,4995,4995,4995,4995,0
20240723,171100,461699785,4995,4995,4995,4995,0
20240723,171000,461699785,4995,4995,4995,4995,0
20240723,170900,461699785,4995,4995,4995,4995,0
20240723,170800,461699785,4995,4995,4995,4995,0
20240723,170700,461699785,4995,4995,4995,4995,0
20240723,170600,461699785,4995,4995,4995,4995,0
20240723,170500,461699785,4995,4995,4995,4995,0
20240723,170400,461699785,4995,4995,4995,4995,0
20240723,170300,461699785,4995,4995,4995,4995,0
20240723,170200,461699785,4995,4995,4995,4995,0
20240723,170100,461699785,4995,4995,4995,4995,0
20240723,170000,461699785,4995,4995,4995,4995,0
20240723,165900,461699785,4995,4995,4995,4995,867
20240723,165800,461699785,4995,4995,4995,4995,0
20240723,165700,461699785,4995,4995,4995,4995,0
20240723,165600,461699785,4995,4995,4995,4995,0
20240723,165500,461699785,4995,4995,4995,4995,0
20240723,165400,461699785,4995,4995,4995,4995,0
20240723,165300,461699785,4995,4995,4995,4995,0
20240723,165200,461699785,4995,4995,4995,4995,0
20240723,165100,461699785,4995,4995,4995,4995,0
20240723,165000,461699785,4995,4995,4995,4995,0
20240723,164900,461699785,4995,4995,4995,4995,0
20240723,164800,461699785,4995,4995,4995,4995,0
20240723,164700,461699785,4995,4995,4995,4995,0
20240723,164600,461699785,4995,4995,4995,4995,0
20240723,164500,461699785,4995,4995,4995,4995,0
20240723,164400,461699785,4995,4995,4995,4995,0
20240723,164300,461699785,4995,4995,4995,4995,0
20240723,164200,461699785,4995,4995,4995,4995,0
20240723,164100,461699785,4995,4995,4995,4995,0
20240723,164000,461699785,4995,4995,4995,4995,0
20240723,163900,461699785,4995,4995,4995,4995,0
20240723,163800,461699785,4995,4995,4995,4995,0
20240723,163700,461699785,4995,4995,4995,4995,0
20240723,163600,461699785,4995,4995,4995,4995,0
20240723,163500,461699785,4995,4995,4995,4995,0
20240723,163400,461699785,4995,4995,4995,4995,0
20240723,163300,461699785,4995,4995,4995,4995,0
20240723,163200,461699785,4995,4995,4995,4995,0
20240723,163100,461699785,4995,4995,4995,4995,0
20240723,163000,461699785,4995,4995,4995,4995,0
20240723,162900,461699785,4995,4995,4995,4995,867
20240723,162800,461699785,4995,4995,4995,4995,0
20240723,162700,461699785,4995,4995,4995,4995,0
20240723,162600,461699785,4995,4995,4995,4995,0
20240723,162500,461699785,4995,4995,4995,4995,0
20240723,162400,461699785,4995,4995,4995,4995,0
20240723,162300,461699785,4995,4995,4995,4995,0
20240723,162200,461699785,4995,4995,4995,4995,0
20240723,162100,461699785,4995,4995,4995,4995,0
20240723,162000,461699785,4995,4995,4995,4995,0
20240723,161900,461699785,4995,4995,4995,4995,0
20240723,161800,461699785,4995,4995,4995,4995,0
20240723,161700,461699785,4995,4995,4995,4995,0
20240723,161600,461699785,4995,4995,4995,4995,0
20240723,161500,461699785,4995,4995,4995,4995,0
20240723,161400,461699785,4995,4995,4995,4995,0
20240723,161300,461699785,4995,4995,4995,4995,0
20240723,161200,461699785,4995,4995,4995,4995,0
20240723,161100,461699785,4995,4995,4995,4995,0
20240723,161000,461699785,4995,4995,4995,4995,0
20240723,160900,461699785,4995,4995,4995,4995,0
20240723,160800,461699785,4995,4995,4995,4995,0
20240723,160700,461699785,4995,4995,4995,4995,0
20240723,160600,461699785,4995,4995,4995,4995,0
20240723,160500,461699785,4995,4995,4995,4995,0
20240723,160400,461699785,4995,4995,4995,4995,0
20240723,160300,461699785,4995,4995,4995,4995,0
20240723,160200,461699785,4995,4995,4995,4995,0
20240723,160100,461699785,4995,4995,4995,4995,0
20240723,160000,461699785,4995,4995,4995,4995,0
20240723,155900,461699785,4995,4995,4995,4995,867
20240723,155800,461699785,4995,4995,4995,4995,0
20240723,155700,461699785,4995,4995,4995,4995,0
20240723,155600,461699785,4995,4995,4995,4995,0
20240723,155500,461699785,4995,4995,4995,4995,0
20240723,155400,461699785,4995,4995,4995,4995,0
20240723,155300,461699785,4995,4995,4995,4995,0
20240723,155200,461699785,4995,4995,4995,4995,0
20240723,155100,461699785,4995,4995,4995,4995,0
20240723,155000,461699785,4995,4995,4995,4995,0
20240723,154900,461699785,4995,4995,4995,4995,0
20240723,154800,461699785,4995,4995,4995,4995,0
20240723,154700,461699785,4995,4995,4995,4995,0
20240723,154600,461699785,4995,4995,4995,4995,0
20240723,154500,461699785,4995,4995,4995,4995,0
20240723,154400,461699785,4995,4995,4995,4995,0
20240723,154300,461699785,4995,4995,4995,4995,0
20240723,154200,461699785,4995,4995,4995,4995,0
20240723,154100,461699785,4995,4995,4995,4995,0
20240723,154000,461699785,4995,4995,4995,4995,0
20240723,153900,461699785,4995,4995,4995,4995,0
20240723,153800,461699785,4995,4995,4995,4995,0
20240723,153700,461699785,4995,4995,4995,4995,0
20240723,153600,461699785,4995,4995,4995,4995,0
20240723,153500,461699785,4995,4995,4995,4995,0
20240723,153400,461699785,4995,4995,4995,4995,0
20240723,153300,461699785,4995,4995,4995,4995,0
20240723,153200,461699785,4995,4995,4995,4995,0
20240723,153100,461699785,4995,4995,4995,4995,0
20240723,153000,461699785,4995,4995,4995,4995,867
20240723,152900,457369120,5000,5000,5000,5000,0
20240723,152800,457369120,5000,5000,5000,5000,0
20240723,152700,457369120,5000,5000,5000,5000,0
20240723,152600,457369120,5000,5000,5000,5000,0
20240723,152500,457369120,5000,5000,5000,5000,0
20240723,152400,457369120,5000,5000,5000,5000,0
20240723,152300,457369120,5000,5000,5000,5000,0
20240723,152200,457369120,5000,5000,5000,5000,0
20240723,152100,457369120,5000,5000,5000,5000,0
20240723,152000,457369120,5000,5000,5000,5000,0
20240723,151900,457369120,5000,4995,5000,4995,408
20240723,151800,455331155,4995,4995,4995,4995,17
20240723,151700,455246240,4990,4990,4995,4990,925
20240723,151600,450630485,4995,4995,4995,4995,503
20240723,151500,448118000,4990,4995,4995,4990,6
20240723,151400,448088055,4990,4990,4995,4990,20
20240723,151300,447988170,4995,4995,4995,4990,689
20240723,151200,444546620,4995,5000,5000,4995,3
20240723,151100,444531625,5000,4995,5000,4995,2
20240723,151000,444521630,5000,4995,5000,4995,7
20240723,150900,444486640,5000,5000,5000,4995,107
20240723,150800,443951845,5000,4995,5000,4995,62
20240723,150700,443642150,5000,4995,5000,4995,2
20240723,150600,443632155,5000,5000,5000,5000,939
20240723,150500,438937155,5000,5000,5000,5000,0
20240723,150400,438937155,5000,5000,5010,5000,6
20240723,150300,438907145,5000,5010,5010,5000,3
20240723,150200,438892125,5000,5000,5000,5000,5
20240723,150100,438867125,5010,5000,5010,5000,109
20240723,150000,438322045,5010,5000,5010,5000,12
20240723,145900,438262025,5010,5000,5010,5000,202
20240723,145800,437252015,5010,5000,5010,5000,52
20240723,145700,436992005,5010,5000,5010,5000,13
20240723,145600,436926885,5000,5000,5000,5000,1
20240723,145500,436921885,5010,5000,5010,5000,2
20240723,145400,436911875,5000,5010,5010,5000,41
20240723,145300,436706865,5000,5000,5000,5000,501
20240723,145200,434201865,5010,5010,5010,5010,222
20240723,145100,433089645,5010,5010,5020,5010,17
20240723,145000,433004465,5010,5010,5010,5010,1
20240723,144900,432999455,5020,5010,5020,5010,2
20240723,144800,432989425,5020,5010,5020,5010,2
20240723,144700,432979395,5010,5000,5010,5000,870
20240723,144600,428620705,5010,5000,5010,5000,2
20240723,144500,428610695,5010,5000,5010,5000,2
20240723,144400,428600685,5010,5000,5010,5000,10
20240723,144300,428550595,5010,5010,5010,5010,100
20240723,144200,428049595,5010,5010,5010,5010,0
20240723,144100,428049595,5010,5010,5010,5010,1
20240723,144000,428044585,5000,5000,5010,5000,21
20240723,143900,427939575,5000,5000,5000,5000,32
20240723,143800,427779575,5010,5010,5010,5010,0
20240723,143700,427779575,5010,5000,5010,5000,2
20240723,143600,427769565,5010,5010,5010,5010,0
20240723,143500,427769565,5010,5010,5010,5010,0
20240723,143400,427769565,5010,5000,5010,5000,20
20240723,143300,427669465,5010,5010,5010,5010,0
20240723,143200,427669465,5010,5000,5010,5000,4
20240723,143100,427649455,5010,5010,5010,5010,0
20240723,143000,427649455,5010,5000,5010,5000,182
20240723,142900,426739445,5010,5010,5010,5010,5
20240723,142800,426714395,5010,5010,5010,5010,0
20240723,142700,426714395,5010,5010,5010,5010,1
20240723,142600,426709385,5010,5010,5010,5010,0
20240723,142500,426709385,5010,5010,5010,5010,0
20240723,142400,426709385,5010,5010,5010,5010,0
20240723,142300,426709385,5010,5010,5010,5010,889
20240723,142200,422255495,5020,5020,5020,5020,100
20240723,142100,421753495,5020,5020,5020,5020,1
20240723,142000,421748475,5010,5010,5010,5010,1
20240723,141900,421743465,5030,5030,5030,5030,0
20240723,141800,421743465,5030,5030,5030,5030,0
20240723,141700,421743465,5030,5020,5030,5020,501
20240723,141600,419228435,5030,5030,5030,5030,0
20240723,141500,419228435,5030,5010,5030,5010,928
20240723,141400,414569705,5010,5010,5010,5010,461
20240723,141300,412260095,5010,5010,5010,5010,500
20240723,141200,409755095,5010,5010,5010,5010,0
20240723,141100,409755095,5010,5010,5010,5010,31
20240723,141000,409599785,5010,5010,5010,5010,0
20240723,140900,409599785,5010,5000,5010,5000,958
20240723,140800,404807205,5010,5010,5010,5010,0
20240723,140700,404807205,5010,5010,5010,5010,0
20240723,140600,404807205,5010,5010,5010,5010,0
20240723,140500,404807205,5010,5010,5010,5010,0
20240723,140400,404807205,5010,5010,5010,5010,0
20240723,140300,404807205,5010,5010,5010,5010,0
20240723,140200,404807205,5010,5010,5010,5010,0
20240723,140100,404807205,5010,5010,5010,5010,0
20240723,140000,404807205,5010,5010,5010,5010,0
20240723,135900,404807205,5010,5010,5010,5010,0
20240723,135800,404807205,5010,5010,5010,5010,0
20240723,135700,404807205,5010,5010,5010,5010,0
20240723,135600,404807205,5010,5010,5010,5010,0
20240723,135500,404807205,5010,5010,5010,5010,0
20240723,135400,404807205,5010,5010,5010,5010,0
20240723,135300,404807205,5010,5010,5010,5010,0
20240723,135200,404807205,5010,5010,5010,5010,0
20240723,135100,404807205,5010,5010,5010,5010,19
20240723,135000,404712015,5010,5010,5010,5010,0
20240723,134900,404712015,5010,5000,5010,5000,149
20240723,134800,403967005,5010,5010,5010,5010,0
20240723,134700,403967005,5010,5010,5010,5010,41
20240723,134600,403761595,5020,5020,5020,5020,0
20240723,134500,403761595,5020,5020,5020,5020,1
20240723,134400,403756575,5010,5010,5010,5010,200
20240723,134300,402754575,5020,5020,5020,5020,180
20240723,134200,401850975,5020,5020,5020,5020,0
20240723,134100,401850975,5020,5020,5020,5020,2
20240723,134000,401840935,5020,5020,5020,5020,0
20240723,133900,401840935,5020,5020,5020,5020,0
20240723,133800,401840935,5020,5020,5020,5020,3
20240723,133700,401825875,5020,5020,5020,5020,1
20240723,133600,401820855,5010,5010,5010,5010,10
20240723,133500,401770755,5020,5020,5020,5020,1
20240723,133400,401765735,5010,5010,5010,5010,150
20240723,133300,401014235,5020,5020,5020,5020,0
20240723,133200,401014235,5020,5020,5020,5020,200
20240723,133100,400010235,5020,5020,5020,5020,393
20240723,133000,398037375,5020,5020,5020,5020,0
20240723,132900,398037375,5020,5010,5020,5010,2933
20240723,132800,383343035,5010,5010,5010,5000,503
20240723,132700,380828005,5010,5000,5010,5000,51
20240723,132600,380572995,5010,5010,5010,5010,2
20240723,132500,380562975,5000,5000,5000,5000,199
20240723,132400,379567975,5000,5000,5000,5000,0
20240723,132300,379567975,5000,5000,5000,5000,1
20240723,132200,379562975,5010,5010,5010,5010,0
20240723,132100,379562975,5010,5010,5010,5010,0
20240723,132000,379562975,5010,5000,5010,5000,300
20240723,131900,378062965,5000,5000,5000,5000,1
20240723,131800,378057965,5000,5000,5000,5000,0
20240723,131700,378057965,5000,5000,5000,5000,4
20240723,131600,378037965,5000,5000,5000,5000,1
20240723,131500,378032965,5000,5000,5000,5000,2
20240723,131400,378022965,5000,5000,5000,5000,3
20240723,131300,378007965,5010,5010,5010,5010,0
20240723,131200,378007965,5010,5010,5010,5010,2
20240723,131100,377997945,5000,5000,5000,5000,433
20240723,131000,375832945,5000,5000,5000,5000,31
20240723,130900,375677945,4985,4985,4985,4985,0
20240723,130800,375677945,4985,4985,4985,4985,95
20240723,130700,375204370,5000,4990,5000,4990,465
20240723,130600,372883680,5000,5000,5000,5000,0
20240723,130500,372883680,5000,5000,5000,5000,0
20240723,130400,372883680,5000,5000,5000,5000,0
20240723,130300,372883680,5000,4990,5000,4990,7
20240723,130200,372848740,5000,5000,5000,5000,101
20240723,130100,372343740,5010,5010,5010,5010,0
20240723,130000,372343740,5010,5000,5010,5000,445
20240723,125900,370118390,5000,5000,5000,5000,200
20240723,125800,369118390,5000,5000,5000,5000,0
20240723,125700,369118390,5000,4995,5000,4995,60
20240723,125600,368818560,4995,4995,5000,4995,1002
20240723,125500,363813565,4995,4995,4995,4995,1
20240723,125400,363808570,4990,4990,4990,4990,101
20240723,125300,363304580,4990,4990,4990,4990,197
20240723,125200,362321550,4990,4990,4990,4990,0
20240723,125100,362321550,4990,4990,4990,4990,1
20240723,125000,362316560,4980,4980,4980,4980,1
20240723,124900,362311580,4990,4990,4990,4990,1
20240723,124800,362306590,4995,4995,4995,4995,1
20240723,124700,362301595,4995,4995,4995,4995,0
20240723,124600,362301595,4995,4980,4995,4975,144
20240723,124500,361585070,4995,4995,4995,4995,0
20240723,124400,361585070,4995,4990,4995,4990,501
20240723,124300,359085070,4990,4990,4990,4990,0
20240723,124200,359085070,4990,4990,4990,4990,130
20240723,124100,358436370,4990,4990,4990,4990,5
20240723,124000,358411420,4990,4990,4990,4990,0
20240723,123900,358411420,4990,4990,4990,4990,0
20240723,123800,358411420,4990,4990,4990,4990,1
20240723,123700,358406430,4975,4975,4975,4975,29
20240723,123600,358262155,4990,4990,4990,4990,0
20240723,123500,358262155,4990,4990,4990,4990,0
20240723,123400,358262155,4990,4990,4990,4990,0
20240723,123300,358262155,4990,4985,4990,4975,271
20240723,123200,356913530,4985,4990,4990,4985,51
20240723,123100,356659290,4985,4985,4985,4985,116
20240723,123000,356081030,4985,4985,4985,4985,0
20240723,122900,356081030,4985,4985,4985,4985,0
20240723,122800,356081030,4985,4985,4985,4985,0
20240723,122700,356081030,4985,4985,4985,4985,0
20240723,122600,356081030,4985,4985,4985,4985,200
20240723,122500,355084030,4985,4985,4985,4985,0
20240723,122400,355084030,4985,4985,4985,4985,1
20240723,122300,355079045,4985,4985,4985,4985,0
20240723,122200,355079045,4985,4985,4985,4985,0
20240723,122100,355079045,4985,4985,4985,4985,0
20240723,122000,355079045,4985,4985,4985,4985,0
20240723,121900,355079045,4985,4985,4985,4985,1
20240723,121800,355074060,4985,4985,4985,4985,10
20240723,121700,355024210,4985,4985,4985,4985,1
20240723,121600,355019225,4985,4985,4985,4985,1
20240723,121500,355014240,4985,4985,4985,4985,0
20240723,121400,355014240,4985,4985,4985,4985,0
20240723,121300,355014240,4985,4985,4985,4985,0
20240723,121200,355014240,4985,4985,4985,4985,0
20240723,121100,355014240,4985,4985,4985,4985,0
20240723,121000,355014240,4985,4985,4985,4985,100
20240723,120900,354515740,4985,4985,4985,4985,10
20240723,120800,354465890,4985,4985,4985,4985,0
20240723,120700,354465890,4985,4985,4985,4985,6
20240723,120600,354435980,4985,4985,4985,4985,293
20240723,120500,352975375,4985,4990,4990,4985,562
20240723,120400,350171150,4990,4990,4990,4990,1
20240723,120300,350166160,4995,4995,4995,4995,0
20240723,120200,350166160,4995,4990,4995,4990,25
20240723,120100,350041395,4995,4995,4995,4995,1
20240723,120000,350036400,4990,4990,4990,4990,750
20240723,115900,346293900,4995,4990,4995,4990,293
20240723,115800,344831825,4995,4995,4995,4995,6
20240723,115700,344801855,4995,4995,4995,4995,10
20240723,115600,344751905,4995,4995,4995,4995,0
20240723,115500,344751905,4995,4990,4995,4990,91
20240723,115400,344297810,4995,4995,4995,4995,0
20240723,115300,344297810,4995,4995,4995,4995,1
20240723,115200,344292815,4990,4990,4990,4990,978
20240723,115100,339412595,4995,4995,4995,4995,0
20240723,115000,339412595,4995,4995,4995,4995,29
20240723,114900,339267740,4995,4995,4995,4995,500
20240723,114800,336770240,4995,4995,4995,4995,7
20240723,114700,336735275,4995,4985,4995,4985,16
20240723,114600,336655465,4995,4995,4995,4995,0
20240723,114500,336655465,4995,4995,4995,4995,0
20240723,114400,336655465,4995,4995,4995,4995,0
20240723,114300,336655465,4995,4995,4995,4995,1
20240723,114200,336650470,4990,4995,4995,4990,284
20240723,114100,335233305,4990,4995,4995,4990,220
20240723,114000,334135500,4995,4995,4995,4995,1
20240723,113900,334130505,4995,4995,4995,4995,0
20240723,113800,334130505,4995,4995,4995,4995,0
20240723,113700,334130505,4995,4990,4995,4990,870
20240723,113600,329788195,4990,4990,4990,4990,0
20240723,113500,329788195,4990,4990,4990,4990,0
20240723,113400,329788195,4990,4990,4990,4990,0
20240723,113300,329788195,4990,4985,4990,4985,995
20240723,113200,324828115,4985,4985,4985,4985,0
20240723,113100,324828115,4985,4970,4985,4970,5
20240723,113000,324803250,4970,4970,4970,4965,1793
20240723,112900,315892460,4970,4970,4970,4970,5
20240723,112800,315867610,4970,4970,4970,4970,244
20240723,112700,314654930,4985,4985,4985,4985,0
20240723,112600,314654930,4985,4985,4985,4985,0
20240723,112500,314654930,4985,4980,4985,4980,100
20240723,112400,314156655,4980,4980,4980,4980,0
20240723,112300,314156655,4980,4980,4980,4980,0
20240723,112200,314156655,4980,4975,4980,4975,11
20240723,112100,314101905,4975,4975,4975,4975,400
20240723,112000,312111905,4975,4975,4975,4975,5
20240723,111900,312087030,4975,4975,4975,4975,0
20240723,111800,312087030,4975,4975,4975,4975,0
20240723,111700,312087030,4975,4975,4975,4975,0
20240723,111600,312087030,4975,4975,4975,4975,0
20240723,111500,312087030,4975,4975,4975,4975,0
20240723,111400,312087030,4975,4975,4975,4975,0
20240723,111300,312087030,4975,4975,4975,4975,20
20240723,111200,311987530,4975,4975,4975,4975,0
20240723,111100,311987530,4975,4975,4975,4975,5
20240723,111000,311962655,4975,4975,4975,4975,0
20240723,110900,311962655,4975,4975,4975,4975,0
20240723,110800,311962655,4975,4975,4975,4975,0
20240723,110700,311962655,4975,4975,4975,4975,2
20240723,110600,311952705,4975,4975,4975,4975,0
20240723,110500,311952705,4975,4975,4975,4975,1
20240723,110400,311947730,4975,4975,4975,4975,0
20240723,110300,311947730,4975,4975,4975,4975,0
20240723,110200,311947730,4975,4975,4975,4975,130
20240723,110100,311300980,4975,4975,4975,4975,0
20240723,110000,311300980,4975,4975,4975,4975,482
20240723,105900,308903030,4975,4975,4975,4975,0
20240723,105800,308903030,4975,4975,4975,4975,0
20240723,105700,308903030,4975,4975,4975,4955,2151
20240723,105600,298241600,4975,4975,4975,4975,3
20240723,105500,298226675,4975,4955,4975,4955,940
20240723,105400,293568295,4975,4960,4975,4960,87
20240723,105300,293136760,4960,4975,4975,4950,817
20240723,105200,289084445,4975,4970,4980,4950,7825
20240723,105100,250322395,4990,4990,4990,4960,1028
20240723,105000,245221350,4990,4990,4990,4990,5
20240723,104900,245196400,4990,4990,4990,4990,201
20240723,104800,244193410,4990,4990,4990,4990,0
20240723,104700,244193410,4990,4990,4990,4965,2492
20240723,104600,231817150,4990,4990,4990,4990,42
20240723,104500,231607570,4990,4990,4990,4990,0
20240723,104400,231607570,4990,4990,4990,4990,0
20240723,104300,231607570,4990,4990,4990,4990,10
20240723,104200,231557670,4990,4990,4990,4970,260
20240723,104100,230262150,4990,4990,4990,4990,11
20240723,104000,230207260,4990,4990,4990,4990,7
20240723,103900,230172330,4990,4975,4990,4965,2946
20240723,103800,215527590,4990,4990,4990,4990,42
20240723,103700,215318010,5000,4985,5000,4975,6432
20240723,103600,183296070,4995,4995,4995,4995,98
20240723,103500,182806560,4995,4995,4995,4995,5
20240723,103400,182781585,4995,4995,4995,4995,3
20240723,103300,182766600,4980,4985,4985,4980,436
20240723,103200,180595245,4985,4995,4995,4980,1328
20240723,103100,173981420,4995,5000,5000,4995,70
20240723,103000,173631670,5000,5000,5000,4980,5091
20240723,102900,148240065,4995,4995,4995,4995,0
20240723,102800,148240065,4995,4995,5000,4995,111
20240723,102700,147685615,5000,5000,5000,5000,1
20240723,102600,147680615,4995,4995,4995,4995,120
20240723,102500,147081215,5000,4995,5000,4995,550
20240723,102400,144333725,4995,4995,4995,4995,1
20240723,102300,144328730,5000,5000,5000,5000,1
20240723,102200,144323730,5000,5000,5010,5000,206
20240723,102100,143293720,4995,5000,5000,4995,383
20240723,102000,141380600,5010,5010,5010,5010,0
20240723,101900,141380600,5010,5010,5010,5010,0
20240723,101800,141380600,5010,5010,5010,5010,0
20240723,101700,141380600,5010,5010,5010,5010,160
20240723,101600,140579000,5000,5000,5000,5000,5
20240723,101500,140554000,5000,5010,5020,5000,1378
20240723,101400,133658640,5020,5020,5020,5020,1
20240723,101300,133653620,5010,5010,5010,5010,1058
20240723,101200,128353040,5020,5020,5020,5020,0
20240723,101100,128353040,5020,5020,5020,5020,250
20240723,101000,127098040,5020,5020,5020,5020,200
20240723,100900,126094040,5020,5020,5020,5020,0
20240723,100800,126094040,5020,5020,5020,5020,0
20240723,100700,126094040,5020,5020,5020,5020,10
20240723,100600,126043840,5020,5020,5020,5020,1009
20240723,100500,120978660,5030,5030,5030,5030,0
20240723,100400,120978660,5030,5030,5030,5030,0
20240723,100300,120978660,5030,5020,5030,5020,59
20240723,100200,120682450,5020,5020,5020,5020,43
20240723,100100,120466590,5020,5020,5020,5020,1
20240723,100000,120461570,5030,5030,5030,5030,0
20240723,095900,120461570,5030,5030,5030,5030,0
20240723,095800,120461570,5030,5030,5030,5030,5
20240723,095700,120436420,5030,5020,5030,5020,1568
20240723,095600,112564380,5020,5020,5020,5020,26
20240723,095500,112433860,5010,5020,5020,5010,503
20240723,095400,109913800,5020,5020,5020,5010,914
20240723,095300,105334520,5010,5010,5010,5010,0
20240723,095200,105334520,5010,5010,5020,5010,728
20240723,095100,101687230,5010,5010,5010,5010,188
20240723,095000,100745350,5020,5020,5020,5020,101
20240723,094900,100238330,5020,5020,5020,5020,1
20240723,094800,100233310,5020,5020,5020,5020,0
20240723,094700,100233310,5020,5020,5020,5020,0
20240723,094600,100233310,5020,5020,5020,5020,0
20240723,094500,100233310,5020,5020,5020,5010,170
20240723,094400,99381580,5010,5010,5010,5010,206
20240723,094300,98349520,5020,5010,5020,5010,182
20240723,094200,97437660,5010,5010,5010,5010,700
20240723,094100,93930660,5010,5010,5010,5010,0
20240723,094000,93930660,5010,5010,5010,5010,0
20240723,093900,93930660,5010,5010,5010,5010,30
20240723,093800,93780360,5010,5010,5010,5010,2
20240723,093700,93770340,5010,5010,5010,5010,10
20240723,093600,93720240,5020,5020,5020,5020,3
20240723,093500,93705180,5020,5020,5020,5020,19
20240723,093400,93609800,5020,5020,5020,5020,0
20240723,093300,93609800,5020,5020,5020,5020,100
20240723,093200,93107800,5020,5000,5020,5000,2
20240723,093100,93097780,5030,5030,5030,5030,0
20240723,093000,93097780,5030,5020,5030,5000,2494
20240723,092900,80603120,5030,5030,5030,5030,5
20240723,092800,80577970,5040,5040,5040,5040,0
20240723,092700,80577970,5040,5040,5040,5040,10
20240723,092600,80527570,5040,5040,5040,5040,3
20240723,092500,80512450,5020,5020,5020,5020,0
20240723,092400,80512450,5020,5030,5040,5020,1223
20240723,092300,74371520,5040,5040,5040,5040,0
20240723,092200,74371520,5040,5040,5040,5040,0
20240723,092100,74371520,5040,5040,5040,5040,419
20240723,092000,72259760,5040,5040,5040,5040,0
20240723,091900,72259760,5040,5040,5040,5040,0
20240723,091800,72259760,5040,5040,5040,5040,0
20240723,091700,72259760,5040,5040,5040,5040,0
20240723,091600,72259760,5040,5040,5040,5040,1
20240723,091500,72254720,5030,5030,5030,5030,3
20240723,091400,72239630,5040,5030,5040,5020,427
20240723,091300,70093190,5040,5040,5040,5040,10
20240723,091200,70042790,5050,5050,5050,5050,0
20240723,091100,70042790,5050,5040,5050,5040,144
20240723,091000,69316630,5050,5050,5050,5050,200
20240723,090900,68306630,5050,5050,5050,5050,100
20240723,090800,67801630,5050,5050,5050,5050,68
20240723,090700,67458230,5050,5050,5050,5050,19
20240723,090600,67362280,5050,5050,5050,5040,12
20240723,090500,67301780,5040,5050,5050,5040,159
20240723,090400,66499430,5050,5050,5050,5050,326
20240723,090300,64853130,5040,5040,5040,5040,4200
20240723,090200,43685130,5040,5010,5040,5010,1175
20240723,090100,37779750,5030,5020,5030,5020,607
20240723,090000,34726590,5020,5000,5020,5000,6945