KissMeData/024900/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,190800,323427905,3985,3985,3985,3985,2731
20240723,190700,323427905,3985,3985,3985,3985,0
20240723,190600,323427905,3985,3985,3985,3985,0
20240723,190500,323427905,3985,3985,3985,3985,0
20240723,190400,323427905,3985,3985,3985,3985,0
20240723,190300,323427905,3985,3985,3985,3985,0
20240723,190200,323427905,3985,3985,3985,3985,0
20240723,190100,323427905,3985,3985,3985,3985,0
20240723,190000,323427905,3985,3985,3985,3985,0
20240723,185900,323427905,3985,3985,3985,3985,0
20240723,185800,323427905,3985,3985,3985,3985,0
20240723,185700,323427905,3985,3985,3985,3985,0
20240723,185600,323427905,3985,3985,3985,3985,0
20240723,185500,323427905,3985,3985,3985,3985,0
20240723,185400,323427905,3985,3985,3985,3985,0
20240723,185300,323427905,3985,3985,3985,3985,0
20240723,185200,323427905,3985,3985,3985,3985,0
20240723,185100,323427905,3985,3985,3985,3985,0
20240723,185000,323427905,3985,3985,3985,3985,0
20240723,184900,323427905,3985,3985,3985,3985,0
20240723,184800,323427905,3985,3985,3985,3985,0
20240723,184700,323427905,3985,3985,3985,3985,0
20240723,184600,323427905,3985,3985,3985,3985,0
20240723,184500,323427905,3985,3985,3985,3985,0
20240723,184400,323427905,3985,3985,3985,3985,0
20240723,184300,323427905,3985,3985,3985,3985,0
20240723,184200,323427905,3985,3985,3985,3985,0
20240723,184100,323427905,3985,3985,3985,3985,0
20240723,184000,323427905,3985,3985,3985,3985,0
20240723,183900,323427905,3985,3985,3985,3985,0
20240723,183800,323427905,3985,3985,3985,3985,2731
20240723,183700,323427905,3985,3985,3985,3985,0
20240723,183600,323427905,3985,3985,3985,3985,0
20240723,183500,323427905,3985,3985,3985,3985,0
20240723,183400,323427905,3985,3985,3985,3985,0
20240723,183300,323427905,3985,3985,3985,3985,0
20240723,183200,323427905,3985,3985,3985,3985,0
20240723,183100,323427905,3985,3985,3985,3985,0
20240723,183000,323427905,3985,3985,3985,3985,0
20240723,182900,323427905,3985,3985,3985,3985,0
20240723,182800,323427905,3985,3985,3985,3985,0
20240723,182700,323427905,3985,3985,3985,3985,0
20240723,182600,323427905,3985,3985,3985,3985,0
20240723,182500,323427905,3985,3985,3985,3985,0
20240723,182400,323427905,3985,3985,3985,3985,0
20240723,182300,323427905,3985,3985,3985,3985,0
20240723,182200,323427905,3985,3985,3985,3985,0
20240723,182100,323427905,3985,3985,3985,3985,0
20240723,182000,323427905,3985,3985,3985,3985,0
20240723,181900,323427905,3985,3985,3985,3985,0
20240723,181800,323427905,3985,3985,3985,3985,0
20240723,181700,323427905,3985,3985,3985,3985,0
20240723,181600,323427905,3985,3985,3985,3985,0
20240723,181500,323427905,3985,3985,3985,3985,0
20240723,181400,323427905,3985,3985,3985,3985,0
20240723,181300,323427905,3985,3985,3985,3985,0
20240723,181200,323427905,3985,3985,3985,3985,0
20240723,181100,323427905,3985,3985,3985,3985,0
20240723,181000,323427905,3985,3985,3985,3985,0
20240723,180900,323427905,3985,3985,3985,3985,0
20240723,180800,323427905,3985,3985,3985,3985,2731
20240723,180700,323427905,3985,3985,3985,3985,0
20240723,180600,323427905,3985,3985,3985,3985,0
20240723,180500,323427905,3985,3985,3985,3985,0
20240723,180400,323427905,3985,3985,3985,3985,0
20240723,180300,323427905,3985,3985,3985,3985,0
20240723,180200,323427905,3985,3985,3985,3985,0
20240723,180100,323427905,3985,3985,3985,3985,0
20240723,180000,323427905,3985,3985,3985,3985,0
20240723,175900,323427905,3985,3985,3985,3985,0
20240723,175800,323427905,3985,3985,3985,3985,0
20240723,175700,323427905,3985,3985,3985,3985,0
20240723,175600,323427905,3985,3985,3985,3985,0
20240723,175500,323427905,3985,3985,3985,3985,0
20240723,175400,323427905,3985,3985,3985,3985,0
20240723,175300,323427905,3985,3985,3985,3985,0
20240723,175200,323427905,3985,3985,3985,3985,0
20240723,175100,323427905,3985,3985,3985,3985,0
20240723,175000,323427905,3985,3985,3985,3985,0
20240723,174900,323427905,3985,3985,3985,3985,0
20240723,174800,323427905,3985,3985,3985,3985,0
20240723,174700,323427905,3985,3985,3985,3985,0
20240723,174600,323427905,3985,3985,3985,3985,0
20240723,174500,323427905,3985,3985,3985,3985,0
20240723,174400,323427905,3985,3985,3985,3985,0
20240723,174300,323427905,3985,3985,3985,3985,0
20240723,174200,323427905,3985,3985,3985,3985,0
20240723,174100,323427905,3985,3985,3985,3985,0
20240723,174000,323427905,3985,3985,3985,3985,0
20240723,173900,323427905,3985,3985,3985,3985,0
20240723,173800,323427905,3985,3985,3985,3985,2731
20240723,173700,323427905,3985,3985,3985,3985,0
20240723,173600,323427905,3985,3985,3985,3985,0
20240723,173500,323427905,3985,3985,3985,3985,0
20240723,173400,323427905,3985,3985,3985,3985,0
20240723,173300,323427905,3985,3985,3985,3985,0
20240723,173200,323427905,3985,3985,3985,3985,0
20240723,173100,323427905,3985,3985,3985,3985,0
20240723,173000,323427905,3985,3985,3985,3985,0
20240723,172900,323427905,3985,3985,3985,3985,0
20240723,172800,323427905,3985,3985,3985,3985,0
20240723,172700,323427905,3985,3985,3985,3985,0
20240723,172600,323427905,3985,3985,3985,3985,0
20240723,172500,323427905,3985,3985,3985,3985,0
20240723,172400,323427905,3985,3985,3985,3985,0
20240723,172300,323427905,3985,3985,3985,3985,0
20240723,172200,323427905,3985,3985,3985,3985,0
20240723,172100,323427905,3985,3985,3985,3985,0
20240723,172000,323427905,3985,3985,3985,3985,0
20240723,171900,323427905,3985,3985,3985,3985,0
20240723,171800,323427905,3985,3985,3985,3985,0
20240723,171700,323427905,3985,3985,3985,3985,0
20240723,171600,323427905,3985,3985,3985,3985,0
20240723,171500,323427905,3985,3985,3985,3985,0
20240723,171400,323427905,3985,3985,3985,3985,0
20240723,171300,323427905,3985,3985,3985,3985,0
20240723,171200,323427905,3985,3985,3985,3985,0
20240723,171100,323427905,3985,3985,3985,3985,0
20240723,171000,323427905,3985,3985,3985,3985,0
20240723,170900,323427905,3985,3985,3985,3985,0
20240723,170800,323427905,3985,3985,3985,3985,2731
20240723,170700,323427905,3985,3985,3985,3985,0
20240723,170600,323427905,3985,3985,3985,3985,0
20240723,170500,323427905,3985,3985,3985,3985,0
20240723,170400,323427905,3985,3985,3985,3985,0
20240723,170300,323427905,3985,3985,3985,3985,0
20240723,170200,323427905,3985,3985,3985,3985,0
20240723,170100,323427905,3985,3985,3985,3985,0
20240723,170000,323427905,3985,3985,3985,3985,0
20240723,165900,323427905,3985,3985,3985,3985,0
20240723,165800,323427905,3985,3985,3985,3985,0
20240723,165700,323427905,3985,3985,3985,3985,0
20240723,165600,323427905,3985,3985,3985,3985,0
20240723,165500,323427905,3985,3985,3985,3985,0
20240723,165400,323427905,3985,3985,3985,3985,0
20240723,165300,323427905,3985,3985,3985,3985,0
20240723,165200,323427905,3985,3985,3985,3985,0
20240723,165100,323427905,3985,3985,3985,3985,0
20240723,165000,323427905,3985,3985,3985,3985,0
20240723,164900,323427905,3985,3985,3985,3985,0
20240723,164800,323427905,3985,3985,3985,3985,0
20240723,164700,323427905,3985,3985,3985,3985,0
20240723,164600,323427905,3985,3985,3985,3985,0
20240723,164500,323427905,3985,3985,3985,3985,0
20240723,164400,323427905,3985,3985,3985,3985,0
20240723,164300,323427905,3985,3985,3985,3985,0
20240723,164200,323427905,3985,3985,3985,3985,0
20240723,164100,323427905,3985,3985,3985,3985,0
20240723,164000,323427905,3985,3985,3985,3985,0
20240723,163900,323427905,3985,3985,3985,3985,0
20240723,163800,323427905,3985,3985,3985,3985,2731
20240723,163700,323427905,3985,3985,3985,3985,0
20240723,163600,323427905,3985,3985,3985,3985,0
20240723,163500,323427905,3985,3985,3985,3985,0
20240723,163400,323427905,3985,3985,3985,3985,0
20240723,163300,323427905,3985,3985,3985,3985,0
20240723,163200,323427905,3985,3985,3985,3985,0
20240723,163100,323427905,3985,3985,3985,3985,0
20240723,163000,323427905,3985,3985,3985,3985,0
20240723,162900,323427905,3985,3985,3985,3985,0
20240723,162800,323427905,3985,3985,3985,3985,0
20240723,162700,323427905,3985,3985,3985,3985,0
20240723,162600,323427905,3985,3985,3985,3985,0
20240723,162500,323427905,3985,3985,3985,3985,0
20240723,162400,323427905,3985,3985,3985,3985,0
20240723,162300,323427905,3985,3985,3985,3985,0
20240723,162200,323427905,3985,3985,3985,3985,0
20240723,162100,323427905,3985,3985,3985,3985,0
20240723,162000,323427905,3985,3985,3985,3985,0
20240723,161900,323427905,3985,3985,3985,3985,0
20240723,161800,323427905,3985,3985,3985,3985,0
20240723,161700,323427905,3985,3985,3985,3985,0
20240723,161600,323427905,3985,3985,3985,3985,0
20240723,161500,323427905,3985,3985,3985,3985,0
20240723,161400,323427905,3985,3985,3985,3985,0
20240723,161300,323427905,3985,3985,3985,3985,0
20240723,161200,323427905,3985,3985,3985,3985,0
20240723,161100,323427905,3985,3985,3985,3985,0
20240723,161000,323427905,3985,3985,3985,3985,0
20240723,160900,323427905,3985,3985,3985,3985,0
20240723,160800,323427905,3985,3985,3985,3985,2731
20240723,160700,323427905,3985,3985,3985,3985,0
20240723,160600,323427905,3985,3985,3985,3985,0
20240723,160500,323427905,3985,3985,3985,3985,0
20240723,160400,323427905,3985,3985,3985,3985,0
20240723,160300,323427905,3985,3985,3985,3985,0
20240723,160200,323427905,3985,3985,3985,3985,0
20240723,160100,323427905,3985,3985,3985,3985,0
20240723,160000,323427905,3985,3985,3985,3985,0
20240723,155900,323427905,3985,3985,3985,3985,0
20240723,155800,323427905,3985,3985,3985,3985,0
20240723,155700,323427905,3985,3985,3985,3985,0
20240723,155600,323427905,3985,3985,3985,3985,0
20240723,155500,323427905,3985,3985,3985,3985,0
20240723,155400,323427905,3985,3985,3985,3985,0
20240723,155300,323427905,3985,3985,3985,3985,0
20240723,155200,323427905,3985,3985,3985,3985,0
20240723,155100,323427905,3985,3985,3985,3985,0
20240723,155000,323427905,3985,3985,3985,3985,0
20240723,154900,323427905,3985,3985,3985,3985,0
20240723,154800,323427905,3985,3985,3985,3985,0
20240723,154700,323427905,3985,3985,3985,3985,0
20240723,154600,323427905,3985,3985,3985,3985,0
20240723,154500,323427905,3985,3985,3985,3985,0
20240723,154400,323427905,3985,3985,3985,3985,0
20240723,154300,323427905,3985,3985,3985,3985,0
20240723,154200,323427905,3985,3985,3985,3985,0
20240723,154100,323427905,3985,3985,3985,3985,0
20240723,154000,323427905,3985,3985,3985,3985,0
20240723,153900,323427905,3985,3985,3985,3985,0
20240723,153800,323427905,3985,3985,3985,3985,2731
20240723,153700,323427905,3985,3985,3985,3985,0
20240723,153600,323427905,3985,3985,3985,3985,0
20240723,153500,323427905,3985,3985,3985,3985,0
20240723,153400,323427905,3985,3985,3985,3985,0
20240723,153300,323427905,3985,3985,3985,3985,0
20240723,153200,323427905,3985,3985,3985,3985,0
20240723,153100,323427905,3985,3985,3985,3985,0
20240723,153000,323427905,3985,3985,3985,3985,2731
20240723,152900,312544870,4005,4005,4005,4005,0
20240723,152800,312544870,4005,4005,4005,4005,0
20240723,152700,312544870,4005,4005,4005,4005,0
20240723,152600,312544870,4005,4005,4005,4005,0
20240723,152500,312544870,4005,4005,4005,4005,0
20240723,152400,312544870,4005,4005,4005,4005,0
20240723,152300,312544870,4005,4005,4005,4005,0
20240723,152200,312544870,4005,4005,4005,4005,0
20240723,152100,312544870,4005,4005,4005,4005,0
20240723,152000,312544870,4005,4005,4005,4005,0
20240723,151900,312544870,4005,3990,4010,3990,1111
20240723,151800,308106030,4000,4000,4000,4000,0
20240723,151700,308106030,4000,3990,4005,3990,202
20240723,151600,307298035,4005,4005,4005,4005,5
20240723,151500,307278010,3990,3990,3990,3990,1056
20240723,151400,303064570,3990,4005,4005,3990,103
20240723,151300,302653570,3990,3995,4005,3990,649
20240723,151200,300063790,3990,3990,3990,3990,1
20240723,151100,300059800,3995,3990,3995,3990,28
20240723,151000,299947945,3995,4000,4000,3995,61
20240723,150900,299704120,4000,4000,4000,4000,34
20240723,150800,299568120,4000,3990,4000,3990,7
20240723,150700,299540130,3990,3990,3990,3990,301
20240723,150600,298339140,3990,3995,4000,3990,3728
20240723,150500,283449835,3995,3995,3995,3995,1
20240723,150400,283445840,3995,3995,3995,3995,201
20240723,150300,282642845,3995,3995,3995,3995,1
20240723,150200,282638850,3995,3995,3995,3995,1
20240723,150100,282634855,3995,3995,3995,3995,0
20240723,150000,282634855,3995,3995,3995,3995,1
20240723,145900,282630860,3995,3995,3995,3995,1
20240723,145800,282626865,3995,3995,3995,3995,1
20240723,145700,282622870,3995,3995,3995,3995,1
20240723,145600,282618875,3995,3990,3995,3990,26
20240723,145500,282515010,3990,3990,3990,3990,0
20240723,145400,282515010,3990,3995,3995,3990,6
20240723,145300,282491045,3990,3995,3995,3990,2
20240723,145200,282483060,3995,3995,3995,3990,1186
20240723,145100,277744995,3995,3995,3995,3995,73
20240723,145000,277453360,4000,4000,4000,4000,243
20240723,144900,276481360,4000,4000,4000,4000,1
20240723,144800,276477360,4000,4000,4000,4000,113
20240723,144700,276025360,4000,4000,4000,4000,1
20240723,144600,276021360,4000,4000,4005,4000,61
20240723,144500,275777110,4005,4005,4005,4005,261
20240723,144400,274731805,4005,4010,4015,4005,735
20240723,144300,271784455,4000,4000,4000,4000,1
20240723,144200,271780455,4000,4010,4010,4000,1407
20240723,144100,266149450,4005,4010,4015,4005,303
20240723,144000,264934425,4010,4010,4015,4010,351
20240723,143900,263526910,4010,4015,4015,4010,201
20240723,143800,262720645,4015,4015,4015,4010,204
20240723,143700,261902480,4015,4015,4015,4015,2
20240723,143600,261894450,4010,4015,4015,4010,273
20240723,143500,260799580,4020,4010,4020,4010,1175
20240723,143400,256087400,4005,4005,4005,4005,420
20240723,143300,254405300,4005,3995,4005,3995,3213
20240723,143200,241561160,3995,3995,3995,3995,457
20240723,143100,239735445,3995,3995,3995,3995,400
20240723,143000,238137445,3995,3995,3995,3995,250
20240723,142900,237138695,3995,3990,3995,3990,50
20240723,142800,236938995,3990,3985,3990,3985,1049
20240723,142700,232754230,3990,3990,3990,3990,0
20240723,142600,232754230,3990,3990,3990,3990,191
20240723,142500,231992140,4000,3990,4000,3990,69
20240723,142400,231716730,3990,3990,3990,3990,50
20240723,142300,231517230,3990,3990,3990,3990,0
20240723,142200,231517230,3990,3990,3990,3990,80
20240723,142100,231198030,3985,3985,3985,3985,175
20240723,142000,230500655,3990,3990,3990,3990,0
20240723,141900,230500655,3990,3975,3990,3975,5
20240723,141800,230480750,3975,3980,3980,3975,50
20240723,141700,230281990,3975,3975,3975,3975,0
20240723,141600,230281990,3975,3975,3975,3975,5
20240723,141500,230262115,3990,4000,4005,3955,7011
20240723,141400,202433070,4000,4000,4000,4000,1
20240723,141300,202429070,4010,4010,4010,4010,0
20240723,141200,202429070,4010,4010,4010,4010,10
20240723,141100,202388970,3980,4010,4010,3980,1827
20240723,141000,195099005,4005,4005,4005,4005,1
20240723,140900,195095000,4005,4005,4005,4005,0
20240723,140800,195095000,4005,4005,4005,4005,5
20240723,140700,195074975,4010,4010,4010,4010,0
20240723,140600,195074975,4010,4010,4010,4010,0
20240723,140500,195074975,4010,4010,4010,4010,2
20240723,140400,195066955,4005,4005,4005,4005,300
20240723,140300,193865455,4010,4010,4010,4010,0
20240723,140200,193865455,4010,4010,4010,4010,0
20240723,140100,193865455,4010,4010,4010,4010,0
20240723,140000,193865455,4010,4010,4010,4010,39
20240723,135900,193709065,4010,4010,4010,4010,0
20240723,135800,193709065,4010,4010,4010,4010,0
20240723,135700,193709065,4010,4010,4010,4010,0
20240723,135600,193709065,4010,4010,4010,4010,0
20240723,135500,193709065,4010,4010,4010,4010,0
20240723,135400,193709065,4010,4010,4010,4010,0
20240723,135300,193709065,4010,4010,4010,4010,124
20240723,135200,193211825,4010,4010,4010,4010,4
20240723,135100,193195785,4010,4010,4010,4010,0
20240723,135000,193195785,4010,4010,4010,4010,0
20240723,134900,193195785,4010,4010,4010,4010,0
20240723,134800,193195785,4010,4010,4010,4010,2
20240723,134700,193187765,4005,4005,4005,4005,652
20240723,134600,190576505,4005,4005,4005,4005,0
20240723,134500,190576505,4005,4005,4005,4005,0
20240723,134400,190576505,4005,4005,4005,4005,0
20240723,134300,190576505,4005,4005,4005,4005,0
20240723,134200,190576505,4005,4005,4005,4005,0
20240723,134100,190576505,4005,4005,4005,4005,0
20240723,134000,190576505,4005,4005,4005,4005,0
20240723,133900,190576505,4005,4000,4005,4000,15
20240723,133800,190516480,4000,4000,4000,4000,0
20240723,133700,190516480,4000,4000,4000,4000,704
20240723,133600,187700480,4000,4000,4000,4000,0
20240723,133500,187700480,4000,4000,4000,4000,0
20240723,133400,187700480,4000,4000,4000,4000,0
20240723,133300,187700480,4000,4000,4000,4000,0
20240723,133200,187700480,4000,4000,4000,4000,0
20240723,133100,187700480,4000,4000,4000,4000,0
20240723,133000,187700480,4000,4000,4000,4000,0
20240723,132900,187700480,4000,4000,4000,4000,172
20240723,132800,187012480,4000,3990,4000,3990,471
20240723,132700,185132535,3990,3990,3990,3990,120
20240723,132600,184653735,3995,3995,3995,3995,0
20240723,132500,184653735,3995,3995,3995,3995,71
20240723,132400,184370090,4000,4000,4000,4000,0
20240723,132300,184370090,4000,4000,4000,4000,50
20240723,132200,184170090,4000,4000,4000,4000,0
20240723,132100,184170090,4000,4000,4000,4000,10
20240723,132000,184130090,4000,4000,4000,4000,0
20240723,131900,184130090,4000,4000,4000,4000,0
20240723,131800,184130090,4000,4000,4000,4000,8
20240723,131700,184098090,4000,4000,4000,4000,0
20240723,131600,184098090,4000,4000,4000,4000,0
20240723,131500,184098090,4000,4000,4000,4000,4
20240723,131400,184082090,4000,4000,4000,4000,5
20240723,131300,184062090,4000,4000,4000,4000,0
20240723,131200,184062090,4000,4000,4000,4000,0
20240723,131100,184062090,4000,4000,4000,4000,0
20240723,131000,184062090,4000,4000,4000,4000,0
20240723,130900,184062090,4000,4000,4000,4000,164
20240723,130800,183406090,4000,4000,4000,4000,0
20240723,130700,183406090,4000,4000,4000,4000,0
20240723,130600,183406090,4000,4000,4000,4000,0
20240723,130500,183406090,4000,4000,4000,4000,91
20240723,130400,183042090,3995,3995,3995,3995,0
20240723,130300,183042090,3995,3995,3995,3995,15
20240723,130200,182982165,3995,3995,3995,3995,500
20240723,130100,180984665,4000,4000,4000,4000,0
20240723,130000,180984665,4000,4000,4000,4000,0
20240723,125900,180984665,4000,4000,4000,4000,0
20240723,125800,180984665,4000,4000,4000,4000,0
20240723,125700,180984665,4000,4000,4000,4000,11
20240723,125600,180940665,3995,3995,3995,3995,0
20240723,125500,180940665,3995,3995,3995,3995,0
20240723,125400,180940665,3995,3995,3995,3995,0
20240723,125300,180940665,3995,3995,3995,3995,1
20240723,125200,180936670,4000,4000,4000,4000,0
20240723,125100,180936670,4000,4000,4000,3995,107
20240723,125000,180509185,4000,4000,4000,4000,0
20240723,124900,180509185,4000,4000,4000,4000,124
20240723,124800,180013185,4000,4000,4000,4000,0
20240723,124700,180013185,4000,4000,4000,4000,93
20240723,124600,179641185,4000,4000,4000,4000,0
20240723,124500,179641185,4000,4000,4000,4000,24
20240723,124400,179545185,4000,4000,4000,3995,3
20240723,124300,179533190,4000,4000,4000,4000,5
20240723,124200,179513190,4000,4000,4000,4000,0
20240723,124100,179513190,4000,4000,4000,4000,124
20240723,124000,179017190,4000,4000,4000,4000,300
20240723,123900,177817190,4000,4000,4000,4000,50
20240723,123800,177617190,4005,4000,4005,4000,304
20240723,123700,176400190,4000,4000,4000,4000,104
20240723,123600,175984190,4000,4000,4000,4000,0
20240723,123500,175984190,4000,4000,4000,4000,200
20240723,123400,175184190,4000,4000,4000,4000,0
20240723,123300,175184190,4000,4000,4000,4000,0
20240723,123200,175184190,4000,4000,4000,4000,0
20240723,123100,175184190,4000,4000,4000,4000,0
20240723,123000,175184190,4000,4000,4000,4000,465
20240723,122900,173324190,4000,4000,4000,4000,0
20240723,122800,173324190,4000,4000,4000,4000,0
20240723,122700,173324190,4000,4000,4000,4000,0
20240723,122600,173324190,4000,4000,4000,4000,0
20240723,122500,173324190,4000,4000,4000,4000,0
20240723,122400,173324190,4000,4000,4000,4000,0
20240723,122300,173324190,4000,4000,4000,4000,1
20240723,122200,173320190,3995,3995,3995,3995,0
20240723,122100,173320190,3995,3995,3995,3995,21
20240723,122000,173236295,4000,4000,4000,4000,5
20240723,121900,173216295,4000,4000,4000,4000,3866
20240723,121800,157752295,4000,4000,4000,4000,500
20240723,121700,155752295,4000,4000,4000,4000,15
20240723,121600,155692295,4000,4000,4000,4000,317
20240723,121500,154424295,4005,4005,4005,4005,2
20240723,121400,154416285,4000,4000,4000,4000,0
20240723,121300,154416285,4000,4000,4000,4000,0
20240723,121200,154416285,4000,4000,4000,4000,0
20240723,121100,154416285,4000,4000,4000,4000,0
20240723,121000,154416285,4000,4000,4000,4000,0
20240723,120900,154416285,4000,4000,4000,4000,780
20240723,120800,151296285,4005,4005,4005,4005,0
20240723,120700,151296285,4005,4005,4005,4005,50
20240723,120600,151096035,4000,4000,4000,4000,10
20240723,120500,151056035,4000,4000,4000,4000,0
20240723,120400,151056035,4000,4000,4000,4000,0
20240723,120300,151056035,4000,4000,4000,4000,0
20240723,120200,151056035,4000,4000,4000,4000,0
20240723,120100,151056035,4000,4000,4000,4000,0
20240723,120000,151056035,4000,4000,4000,4000,0
20240723,115900,151056035,4000,4000,4000,4000,0
20240723,115800,151056035,4000,4000,4000,4000,190
20240723,115700,150296035,4005,4005,4005,4005,27
20240723,115600,150187900,4005,4005,4005,4005,4
20240723,115500,150171880,4005,4005,4005,4000,1022
20240723,115400,146083770,4005,4005,4005,4005,101
20240723,115300,145679265,4000,4005,4005,4000,2
20240723,115200,145671260,4005,4000,4005,4000,41
20240723,115100,145507255,4000,4000,4000,4000,0
20240723,115000,145507255,4000,4000,4000,4000,0
20240723,114900,145507255,4000,4000,4000,4000,0
20240723,114800,145507255,4000,4000,4000,4000,1
20240723,114700,145503255,4000,4000,4000,4000,51
20240723,114600,145299255,4000,4000,4000,4000,0
20240723,114500,145299255,4000,4000,4000,4000,0
20240723,114400,145299255,4000,4000,4000,4000,0
20240723,114300,145299255,4000,4000,4000,4000,0
20240723,114200,145299255,4000,4000,4000,4000,0
20240723,114100,145299255,4000,4000,4000,4000,0
20240723,114000,145299255,4000,4000,4000,4000,0
20240723,113900,145299255,4000,4000,4000,4000,20
20240723,113800,145219255,4000,4000,4000,4000,0
20240723,113700,145219255,4000,4000,4000,4000,0
20240723,113600,145219255,4000,4000,4000,4000,1
20240723,113500,145215255,3985,3985,3985,3985,0
20240723,113400,145215255,3985,3995,3995,3985,1309
20240723,113300,139995530,3995,3995,3995,3995,0
20240723,113200,139995530,3995,3995,3995,3995,0
20240723,113100,139995530,3995,3995,3995,3995,0
20240723,113000,139995530,3995,3995,3995,3995,0
20240723,112900,139995530,3995,3995,3995,3995,0
20240723,112800,139995530,3995,3995,3995,3995,0
20240723,112700,139995530,3995,3995,3995,3995,326
20240723,112600,138693160,3995,3995,3995,3995,474
20240723,112500,136799530,3995,3995,3995,3995,100
20240723,112400,136400030,3995,3980,3995,3980,4
20240723,112300,136384095,3980,3995,3995,3980,88
20240723,112200,136033840,3980,3985,3985,3980,1552
20240723,112100,129851390,3990,3990,3990,3990,100
20240723,112000,129452390,3990,3990,3990,3990,0
20240723,111900,129452390,3990,3990,3990,3990,0
20240723,111800,129452390,3990,3990,3990,3990,0
20240723,111700,129452390,3990,3990,3990,3990,0
20240723,111600,129452390,3990,3990,3990,3990,12
20240723,111500,129404510,3985,3985,3985,3985,200
20240723,111400,128607510,3985,3985,3985,3985,0
20240723,111300,128607510,3985,3985,3985,3985,51
20240723,111200,128404275,3995,3995,3995,3995,1
20240723,111100,128400280,3985,3985,3985,3985,0
20240723,111000,128400280,3985,3985,3985,3985,987
20240723,110900,124467085,3985,3985,3985,3985,0
20240723,110800,124467085,3985,3985,3985,3985,0
20240723,110700,124467085,3985,3985,3985,3985,100
20240723,110600,124068585,3985,3985,3985,3985,1000
20240723,110500,120083585,3995,3995,3995,3995,0
20240723,110400,120083585,3995,3990,3995,3980,2004
20240723,110300,112094025,3995,3995,3995,3995,0
20240723,110200,112094025,3995,3995,3995,3995,0
20240723,110100,112094025,3995,3995,3995,3995,0
20240723,110000,112094025,3995,3990,3995,3990,139
20240723,105900,111539410,3990,3990,3990,3990,0
20240723,105800,111539410,3990,3985,3990,3985,134
20240723,105700,111005415,3985,3985,3985,3985,1
20240723,105600,111001430,3985,3980,3985,3980,104
20240723,105500,110587505,3980,3980,3980,3980,337
20240723,105400,109246245,3975,3980,3980,3975,556
20240723,105300,107034205,3985,3985,3985,3985,1865
20240723,105200,99602180,3990,3990,3990,3990,0
20240723,105100,99602180,3990,3990,3990,3990,276
20240723,105000,98500940,3990,3990,3990,3990,115
20240723,104900,98042090,3990,3990,3990,3990,700
20240723,104800,95249090,3990,3990,3990,3990,295
20240723,104700,94072040,3990,3990,3990,3990,50
20240723,104600,93872540,3990,3990,3990,3990,50
20240723,104500,93673040,3985,3985,3985,3985,0
20240723,104400,93673040,3985,3985,3985,3985,0
20240723,104300,93673040,3985,3985,3985,3985,600
20240723,104200,91282040,3985,3985,3985,3985,0
20240723,104100,91282040,3985,3985,3985,3985,23
20240723,104000,91190385,3995,3995,3995,3995,0
20240723,103900,91190385,3995,3995,3995,3995,5
20240723,103800,91170410,3990,3990,3990,3990,1
20240723,103700,91166420,3990,3990,3990,3990,0
20240723,103600,91166420,3990,3990,3990,3990,0
20240723,103500,91166420,3990,3995,3995,3990,89
20240723,103400,90811160,4000,3995,4000,3995,800
20240723,103300,87611490,3995,3995,3995,3995,70
20240723,103200,87331840,4000,4000,4000,4000,1
20240723,103100,87327840,3995,3995,3995,3995,0
20240723,103000,87327840,3995,3995,3995,3995,34
20240723,102900,87192010,3995,4000,4000,3995,195
20240723,102800,86412860,4000,4000,4000,4000,0
20240723,102700,86412860,4000,4000,4000,4000,0
20240723,102600,86412860,4000,4000,4000,4000,50
20240723,102500,86212860,3995,3995,3995,3995,0
20240723,102400,86212860,3995,3995,3995,3995,0
20240723,102300,86212860,3995,3995,3995,3995,40
20240723,102200,86053060,4005,4005,4005,4005,0
20240723,102100,86053060,4005,4005,4005,4005,0
20240723,102000,86053060,4005,4005,4005,4005,0
20240723,101900,86053060,4005,4005,4005,4005,6
20240723,101800,86029030,4005,4000,4005,4000,105
20240723,101700,85609005,4000,4000,4000,4000,102
20240723,101600,85201005,4000,4000,4000,4000,100
20240723,101500,84801005,4000,4000,4000,4000,100
20240723,101400,84401005,4010,4010,4010,4010,0
20240723,101300,84401005,4010,4010,4010,4010,1
20240723,101200,84396995,4010,4010,4010,4010,1
20240723,101100,84392985,4010,4010,4010,4010,0
20240723,101000,84392985,4010,4010,4010,4010,0
20240723,100900,84392985,4010,4010,4010,4010,0
20240723,100800,84392985,4010,4010,4010,4010,0
20240723,100700,84392985,4010,4010,4010,4010,0
20240723,100600,84392985,4010,4010,4010,4010,0
20240723,100500,84392985,4010,4010,4010,4010,19
20240723,100400,84316795,4010,4010,4010,4010,100
20240723,100300,83915795,4010,4010,4010,4010,0
20240723,100200,83915795,4010,4010,4010,4010,23
20240723,100100,83823565,4010,4005,4010,4005,13
20240723,100000,83771490,4005,3980,4005,3980,22
20240723,095900,83683880,4010,4005,4010,4005,85
20240723,095800,83343175,4005,3990,4005,3970,871
20240723,095700,79882115,4010,4005,4010,4005,51
20240723,095600,79677850,3995,4010,4010,3995,51
20240723,095500,79473355,4010,4000,4010,4000,202
20240723,095400,78664415,3975,3985,3985,3975,1111
20240723,095300,74243945,4000,4000,4000,4000,0
20240723,095200,74243945,4000,4000,4000,4000,0
20240723,095100,74243945,4000,4000,4000,4000,6
20240723,095000,74219945,4000,4000,4000,3980,30
20240723,094900,74100305,3980,4000,4000,3980,506
20240723,094800,72080620,4000,4000,4000,4000,0
20240723,094700,72080620,4000,4000,4000,4000,3
20240723,094600,72068620,4000,4000,4000,4000,1
20240723,094500,72064620,3990,3990,3990,3990,0
20240723,094400,72064620,3990,4000,4000,3990,1014
20240723,094300,68016600,4000,4000,4000,4000,126
20240723,094200,67512600,4000,4000,4000,4000,50
20240723,094100,67312600,4005,4005,4005,4005,65
20240723,094000,67052275,4010,4010,4010,4010,0
20240723,093900,67052275,4010,4010,4010,4010,2
20240723,093800,67044255,4010,4010,4010,4010,3
20240723,093700,67032225,4015,4015,4015,4015,1
20240723,093600,67028210,4015,3990,4015,3990,154
20240723,093500,66413650,3990,4000,4000,3990,600
20240723,093400,64017115,3995,4010,4010,3995,1255
20240723,093300,58996140,4015,4010,4015,4010,1095
20240723,093200,54604990,4015,4015,4015,4015,350
20240723,093100,53199740,4025,4020,4025,4020,46
20240723,093000,53014810,4025,4025,4025,4025,2
20240723,092900,53006760,4020,4020,4020,4020,0
20240723,092800,53006760,4020,4020,4020,4020,0
20240723,092700,53006760,4020,4020,4020,4020,0
20240723,092600,53006760,4020,4020,4020,4020,10
20240723,092500,52966560,4030,4030,4030,4030,1
20240723,092400,52962530,4025,4025,4025,4025,72
20240723,092300,52672730,4025,4025,4025,4025,0
20240723,092200,52672730,4025,4025,4025,4025,198
20240723,092100,51875780,4030,4025,4030,4025,112
20240723,092000,51424480,4030,4030,4030,4030,2
20240723,091900,51416420,4030,4010,4030,4010,61
20240723,091800,51171790,4030,4030,4030,4030,2
20240723,091700,51163730,4030,4030,4030,4030,500
20240723,091600,49148730,4030,4030,4030,4030,10
20240723,091500,49108430,4030,4030,4030,4030,0
20240723,091400,49108430,4030,4030,4030,4030,4
20240723,091300,49092310,4025,4025,4025,4025,0
20240723,091200,49092310,4025,4025,4030,4025,1247
20240723,091100,44072025,4025,4025,4025,4025,2
20240723,091000,44063975,4030,4030,4030,4030,0
20240723,090900,44063975,4030,4030,4030,4000,1505
20240723,090800,38043825,4005,4015,4020,4005,2002
20240723,090700,30004640,4020,4030,4030,4020,802
20240723,090600,26775200,4025,4030,4030,4025,4
20240723,090500,26759090,4040,4040,4040,4035,44
20240723,090400,26581340,4050,4060,4060,4050,213
20240723,090300,25717680,4065,4020,4065,4020,301
20240723,090200,24502260,4020,4010,4020,4010,1517
20240723,090100,18410255,4015,4020,4020,3960,3614
20240723,090000,4025900,4070,3980,4070,3980,1007