KissMeData/033290/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191400,265859615,2590,2590,2590,2590,681
20240723,191300,265859615,2590,2590,2590,2590,0
20240723,191200,265859615,2590,2590,2590,2590,0
20240723,191100,265859615,2590,2590,2590,2590,0
20240723,191000,265859615,2590,2590,2590,2590,0
20240723,190900,265859615,2590,2590,2590,2590,0
20240723,190800,265859615,2590,2590,2590,2590,0
20240723,190700,265859615,2590,2590,2590,2590,0
20240723,190600,265859615,2590,2590,2590,2590,0
20240723,190500,265859615,2590,2590,2590,2590,0
20240723,190400,265859615,2590,2590,2590,2590,0
20240723,190300,265859615,2590,2590,2590,2590,0
20240723,190200,265859615,2590,2590,2590,2590,0
20240723,190100,265859615,2590,2590,2590,2590,0
20240723,190000,265859615,2590,2590,2590,2590,0
20240723,185900,265859615,2590,2590,2590,2590,0
20240723,185800,265859615,2590,2590,2590,2590,0
20240723,185700,265859615,2590,2590,2590,2590,0
20240723,185600,265859615,2590,2590,2590,2590,0
20240723,185500,265859615,2590,2590,2590,2590,0
20240723,185400,265859615,2590,2590,2590,2590,0
20240723,185300,265859615,2590,2590,2590,2590,0
20240723,185200,265859615,2590,2590,2590,2590,0
20240723,185100,265859615,2590,2590,2590,2590,0
20240723,185000,265859615,2590,2590,2590,2590,0
20240723,184900,265859615,2590,2590,2590,2590,0
20240723,184800,265859615,2590,2590,2590,2590,0
20240723,184700,265859615,2590,2590,2590,2590,0
20240723,184600,265859615,2590,2590,2590,2590,0
20240723,184500,265859615,2590,2590,2590,2590,0
20240723,184400,265859615,2590,2590,2590,2590,681
20240723,184300,265859615,2590,2590,2590,2590,0
20240723,184200,265859615,2590,2590,2590,2590,0
20240723,184100,265859615,2590,2590,2590,2590,0
20240723,184000,265859615,2590,2590,2590,2590,0
20240723,183900,265859615,2590,2590,2590,2590,0
20240723,183800,265859615,2590,2590,2590,2590,0
20240723,183700,265859615,2590,2590,2590,2590,0
20240723,183600,265859615,2590,2590,2590,2590,0
20240723,183500,265859615,2590,2590,2590,2590,0
20240723,183400,265859615,2590,2590,2590,2590,0
20240723,183300,265859615,2590,2590,2590,2590,0
20240723,183200,265859615,2590,2590,2590,2590,0
20240723,183100,265859615,2590,2590,2590,2590,0
20240723,183000,265859615,2590,2590,2590,2590,0
20240723,182900,265859615,2590,2590,2590,2590,0
20240723,182800,265859615,2590,2590,2590,2590,0
20240723,182700,265859615,2590,2590,2590,2590,0
20240723,182600,265859615,2590,2590,2590,2590,0
20240723,182500,265859615,2590,2590,2590,2590,0
20240723,182400,265859615,2590,2590,2590,2590,0
20240723,182300,265859615,2590,2590,2590,2590,0
20240723,182200,265859615,2590,2590,2590,2590,0
20240723,182100,265859615,2590,2590,2590,2590,0
20240723,182000,265859615,2590,2590,2590,2590,0
20240723,181900,265859615,2590,2590,2590,2590,0
20240723,181800,265859615,2590,2590,2590,2590,0
20240723,181700,265859615,2590,2590,2590,2590,0
20240723,181600,265859615,2590,2590,2590,2590,0
20240723,181500,265859615,2590,2590,2590,2590,0
20240723,181400,265859615,2590,2590,2590,2590,681
20240723,181300,265859615,2590,2590,2590,2590,0
20240723,181200,265859615,2590,2590,2590,2590,0
20240723,181100,265859615,2590,2590,2590,2590,0
20240723,181000,265859615,2590,2590,2590,2590,0
20240723,180900,265859615,2590,2590,2590,2590,0
20240723,180800,265859615,2590,2590,2590,2590,0
20240723,180700,265859615,2590,2590,2590,2590,0
20240723,180600,265859615,2590,2590,2590,2590,0
20240723,180500,265859615,2590,2590,2590,2590,0
20240723,180400,265859615,2590,2590,2590,2590,0
20240723,180300,265859615,2590,2590,2590,2590,0
20240723,180200,265859615,2590,2590,2590,2590,0
20240723,180100,265859615,2590,2590,2590,2590,0
20240723,180000,265859615,2590,2590,2590,2590,0
20240723,175900,265859615,2590,2590,2590,2590,0
20240723,175800,265859615,2590,2590,2590,2590,0
20240723,175700,265859615,2590,2590,2590,2590,0
20240723,175600,265859615,2590,2590,2590,2590,0
20240723,175500,265859615,2590,2590,2590,2590,0
20240723,175400,265859615,2590,2590,2590,2590,0
20240723,175300,265859615,2590,2590,2590,2590,0
20240723,175200,265859615,2590,2590,2590,2590,0
20240723,175100,265859615,2590,2590,2590,2590,0
20240723,175000,265859615,2590,2590,2590,2590,0
20240723,174900,265859615,2590,2590,2590,2590,0
20240723,174800,265859615,2590,2590,2590,2590,0
20240723,174700,265859615,2590,2590,2590,2590,0
20240723,174600,265859615,2590,2590,2590,2590,0
20240723,174500,265859615,2590,2590,2590,2590,0
20240723,174400,265859615,2590,2590,2590,2590,681
20240723,174300,265859615,2590,2590,2590,2590,0
20240723,174200,265859615,2590,2590,2590,2590,0
20240723,174100,265859615,2590,2590,2590,2590,0
20240723,174000,265859615,2590,2590,2590,2590,0
20240723,173900,265859615,2590,2590,2590,2590,0
20240723,173800,265859615,2590,2590,2590,2590,0
20240723,173700,265859615,2590,2590,2590,2590,0
20240723,173600,265859615,2590,2590,2590,2590,0
20240723,173500,265859615,2590,2590,2590,2590,0
20240723,173400,265859615,2590,2590,2590,2590,0
20240723,173300,265859615,2590,2590,2590,2590,0
20240723,173200,265859615,2590,2590,2590,2590,0
20240723,173100,265859615,2590,2590,2590,2590,0
20240723,173000,265859615,2590,2590,2590,2590,0
20240723,172900,265859615,2590,2590,2590,2590,0
20240723,172800,265859615,2590,2590,2590,2590,0
20240723,172700,265859615,2590,2590,2590,2590,0
20240723,172600,265859615,2590,2590,2590,2590,0
20240723,172500,265859615,2590,2590,2590,2590,0
20240723,172400,265859615,2590,2590,2590,2590,0
20240723,172300,265859615,2590,2590,2590,2590,0
20240723,172200,265859615,2590,2590,2590,2590,0
20240723,172100,265859615,2590,2590,2590,2590,0
20240723,172000,265859615,2590,2590,2590,2590,0
20240723,171900,265859615,2590,2590,2590,2590,0
20240723,171800,265859615,2590,2590,2590,2590,0
20240723,171700,265859615,2590,2590,2590,2590,0
20240723,171600,265859615,2590,2590,2590,2590,0
20240723,171500,265859615,2590,2590,2590,2590,0
20240723,171400,265859615,2590,2590,2590,2590,681
20240723,171300,265859615,2590,2590,2590,2590,0
20240723,171200,265859615,2590,2590,2590,2590,0
20240723,171100,265859615,2590,2590,2590,2590,0
20240723,171000,265859615,2590,2590,2590,2590,0
20240723,170900,265859615,2590,2590,2590,2590,0
20240723,170800,265859615,2590,2590,2590,2590,0
20240723,170700,265859615,2590,2590,2590,2590,0
20240723,170600,265859615,2590,2590,2590,2590,0
20240723,170500,265859615,2590,2590,2590,2590,0
20240723,170400,265859615,2590,2590,2590,2590,0
20240723,170300,265859615,2590,2590,2590,2590,0
20240723,170200,265859615,2590,2590,2590,2590,0
20240723,170100,265859615,2590,2590,2590,2590,0
20240723,170000,265859615,2590,2590,2590,2590,0
20240723,165900,265859615,2590,2590,2590,2590,0
20240723,165800,265859615,2590,2590,2590,2590,0
20240723,165700,265859615,2590,2590,2590,2590,0
20240723,165600,265859615,2590,2590,2590,2590,0
20240723,165500,265859615,2590,2590,2590,2590,0
20240723,165400,265859615,2590,2590,2590,2590,0
20240723,165300,265859615,2590,2590,2590,2590,0
20240723,165200,265859615,2590,2590,2590,2590,0
20240723,165100,265859615,2590,2590,2590,2590,0
20240723,165000,265859615,2590,2590,2590,2590,0
20240723,164900,265859615,2590,2590,2590,2590,0
20240723,164800,265859615,2590,2590,2590,2590,0
20240723,164700,265859615,2590,2590,2590,2590,0
20240723,164600,265859615,2590,2590,2590,2590,0
20240723,164500,265859615,2590,2590,2590,2590,0
20240723,164400,265859615,2590,2590,2590,2590,681
20240723,164300,265859615,2590,2590,2590,2590,0
20240723,164200,265859615,2590,2590,2590,2590,0
20240723,164100,265859615,2590,2590,2590,2590,0
20240723,164000,265859615,2590,2590,2590,2590,0
20240723,163900,265859615,2590,2590,2590,2590,0
20240723,163800,265859615,2590,2590,2590,2590,0
20240723,163700,265859615,2590,2590,2590,2590,0
20240723,163600,265859615,2590,2590,2590,2590,0
20240723,163500,265859615,2590,2590,2590,2590,0
20240723,163400,265859615,2590,2590,2590,2590,0
20240723,163300,265859615,2590,2590,2590,2590,0
20240723,163200,265859615,2590,2590,2590,2590,0
20240723,163100,265859615,2590,2590,2590,2590,0
20240723,163000,265859615,2590,2590,2590,2590,0
20240723,162900,265859615,2590,2590,2590,2590,0
20240723,162800,265859615,2590,2590,2590,2590,0
20240723,162700,265859615,2590,2590,2590,2590,0
20240723,162600,265859615,2590,2590,2590,2590,0
20240723,162500,265859615,2590,2590,2590,2590,0
20240723,162400,265859615,2590,2590,2590,2590,0
20240723,162300,265859615,2590,2590,2590,2590,0
20240723,162200,265859615,2590,2590,2590,2590,0
20240723,162100,265859615,2590,2590,2590,2590,0
20240723,162000,265859615,2590,2590,2590,2590,0
20240723,161900,265859615,2590,2590,2590,2590,0
20240723,161800,265859615,2590,2590,2590,2590,0
20240723,161700,265859615,2590,2590,2590,2590,0
20240723,161600,265859615,2590,2590,2590,2590,0
20240723,161500,265859615,2590,2590,2590,2590,0
20240723,161400,265859615,2590,2590,2590,2590,681
20240723,161300,265859615,2590,2590,2590,2590,0
20240723,161200,265859615,2590,2590,2590,2590,0
20240723,161100,265859615,2590,2590,2590,2590,0
20240723,161000,265859615,2590,2590,2590,2590,0
20240723,160900,265859615,2590,2590,2590,2590,0
20240723,160800,265859615,2590,2590,2590,2590,0
20240723,160700,265859615,2590,2590,2590,2590,0
20240723,160600,265859615,2590,2590,2590,2590,0
20240723,160500,265859615,2590,2590,2590,2590,0
20240723,160400,265859615,2590,2590,2590,2590,0
20240723,160300,265859615,2590,2590,2590,2590,0
20240723,160200,265859615,2590,2590,2590,2590,0
20240723,160100,265859615,2590,2590,2590,2590,0
20240723,160000,265859615,2590,2590,2590,2590,0
20240723,155900,265859615,2590,2590,2590,2590,0
20240723,155800,265859615,2590,2590,2590,2590,0
20240723,155700,265859615,2590,2590,2590,2590,0
20240723,155600,265859615,2590,2590,2590,2590,0
20240723,155500,265859615,2590,2590,2590,2590,0
20240723,155400,265859615,2590,2590,2590,2590,0
20240723,155300,265859615,2590,2590,2590,2590,0
20240723,155200,265859615,2590,2590,2590,2590,0
20240723,155100,265859615,2590,2590,2590,2590,0
20240723,155000,265859615,2590,2590,2590,2590,0
20240723,154900,265859615,2590,2590,2590,2590,0
20240723,154800,265859615,2590,2590,2590,2590,0
20240723,154700,265859615,2590,2590,2590,2590,0
20240723,154600,265859615,2590,2590,2590,2590,0
20240723,154500,265859615,2590,2590,2590,2590,0
20240723,154400,265859615,2590,2590,2590,2590,681
20240723,154300,265859615,2590,2590,2590,2590,0
20240723,154200,265859615,2590,2590,2590,2590,0
20240723,154100,265859615,2590,2590,2590,2590,0
20240723,154000,265859615,2590,2590,2590,2590,0
20240723,153900,265859615,2590,2590,2590,2590,0
20240723,153800,265859615,2590,2590,2590,2590,0
20240723,153700,265859615,2590,2590,2590,2590,0
20240723,153600,265859615,2590,2590,2590,2590,0
20240723,153500,265859615,2590,2590,2590,2590,0
20240723,153400,265859615,2590,2590,2590,2590,0
20240723,153300,265859615,2590,2590,2590,2590,0
20240723,153200,265859615,2590,2590,2590,2590,0
20240723,153100,265859615,2590,2590,2590,2590,0
20240723,153000,265859615,2590,2590,2590,2590,681
20240723,152900,264095825,2590,2590,2590,2590,0
20240723,152800,264095825,2590,2590,2590,2590,0
20240723,152700,264095825,2590,2590,2590,2590,0
20240723,152600,264095825,2590,2590,2590,2590,0
20240723,152500,264095825,2590,2590,2590,2590,0
20240723,152400,264095825,2590,2590,2590,2590,0
20240723,152300,264095825,2590,2590,2590,2590,0
20240723,152200,264095825,2590,2590,2590,2590,0
20240723,152100,264095825,2590,2590,2590,2590,0
20240723,152000,264095825,2590,2590,2590,2590,0
20240723,151900,264095825,2590,2590,2590,2590,78
20240723,151800,263893805,2590,2590,2590,2590,0
20240723,151700,263893805,2590,2590,2590,2590,0
20240723,151600,263893805,2590,2585,2590,2585,21
20240723,151500,263839515,2590,2590,2590,2590,0
20240723,151400,263839515,2590,2590,2590,2590,0
20240723,151300,263839515,2590,2585,2590,2585,5
20240723,151200,263826585,2580,2585,2585,2580,1359
20240723,151100,260320060,2585,2580,2585,2580,75
20240723,151000,260126275,2585,2585,2585,2585,0
20240723,150900,260126275,2585,2580,2585,2580,4
20240723,150800,260115950,2585,2585,2585,2585,0
20240723,150700,260115950,2585,2585,2585,2585,0
20240723,150600,260115950,2585,2585,2585,2585,0
20240723,150500,260115950,2585,2585,2585,2585,0
20240723,150400,260115950,2585,2585,2585,2585,0
20240723,150300,260115950,2585,2585,2585,2585,207
20240723,150200,259580855,2585,2585,2585,2585,324
20240723,150100,258743315,2585,2585,2585,2585,242
20240723,150000,258117745,2590,2590,2590,2590,0
20240723,145900,258117745,2590,2585,2590,2585,49
20240723,145800,257991065,2585,2585,2585,2585,30
20240723,145700,257913515,2585,2585,2585,2585,0
20240723,145600,257913515,2585,2580,2585,2580,807
20240723,145500,255831450,2580,2580,2580,2580,10
20240723,145400,255805650,2580,2580,2580,2580,492
20240723,145300,254536290,2585,2585,2585,2585,0
20240723,145200,254536290,2585,2585,2585,2585,6
20240723,145100,254520780,2575,2580,2580,2575,502
20240723,145000,253225680,2585,2585,2585,2585,1
20240723,144900,253223095,2585,2585,2585,2585,8
20240723,144800,253202415,2585,2585,2585,2585,2
20240723,144700,253197245,2585,2585,2585,2585,1
20240723,144600,253194660,2590,2580,2590,2575,2007
20240723,144500,248019470,2590,2590,2590,2590,0
20240723,144400,248019470,2590,2590,2590,2590,0
20240723,144300,248019470,2590,2590,2590,2590,2
20240723,144200,248014290,2590,2590,2590,2590,0
20240723,144100,248014290,2590,2590,2590,2590,0
20240723,144000,248014290,2590,2590,2590,2590,0
20240723,143900,248014290,2590,2580,2590,2580,411
20240723,143800,246953895,2590,2590,2590,2590,0
20240723,143700,246953895,2590,2590,2590,2590,0
20240723,143600,246953895,2590,2590,2590,2590,1
20240723,143500,246951305,2585,2585,2585,2585,1
20240723,143400,246948720,2590,2590,2590,2590,0
20240723,143300,246948720,2590,2590,2590,2590,1
20240723,143200,246946130,2580,2580,2580,2580,0
20240723,143100,246946130,2580,2580,2580,2580,0
20240723,143000,246946130,2580,2580,2580,2580,0
20240723,142900,246946130,2580,2580,2580,2580,0
20240723,142800,246946130,2580,2580,2580,2580,0
20240723,142700,246946130,2580,2580,2580,2580,0
20240723,142600,246946130,2580,2580,2580,2580,4
20240723,142500,246935810,2590,2590,2590,2590,0
20240723,142400,246935810,2590,2590,2590,2590,0
20240723,142300,246935810,2590,2580,2590,2580,3429
20240723,142200,238088755,2580,2575,2580,2575,39
20240723,142100,237988140,2580,2580,2580,2580,0
20240723,142000,237988140,2580,2580,2580,2580,0
20240723,141900,237988140,2580,2580,2580,2580,0
20240723,141800,237988140,2580,2580,2580,2580,0
20240723,141700,237988140,2580,2580,2580,2580,0
20240723,141600,237988140,2580,2580,2580,2580,0
20240723,141500,237988140,2580,2580,2580,2580,0
20240723,141400,237988140,2580,2580,2580,2580,0
20240723,141300,237988140,2580,2580,2580,2580,0
20240723,141200,237988140,2580,2580,2580,2580,0
20240723,141100,237988140,2580,2580,2580,2580,0
20240723,141000,237988140,2580,2580,2580,2580,0
20240723,140900,237988140,2580,2580,2580,2580,0
20240723,140800,237988140,2580,2580,2580,2580,0
20240723,140700,237988140,2580,2580,2580,2580,0
20240723,140600,237988140,2580,2580,2580,2580,0
20240723,140500,237988140,2580,2580,2580,2580,0
20240723,140400,237988140,2580,2580,2580,2580,520
20240723,140300,236646540,2585,2585,2585,2585,0
20240723,140200,236646540,2585,2585,2585,2585,1
20240723,140100,236643955,2580,2580,2580,2580,0
20240723,140000,236643955,2580,2580,2580,2580,368
20240723,135900,235694515,2590,2585,2590,2585,528
20240723,135800,234329630,2590,2590,2590,2590,0
20240723,135700,234329630,2590,2590,2590,2590,0
20240723,135600,234329630,2590,2590,2590,2590,1
20240723,135500,234327040,2585,2585,2585,2585,400
20240723,135400,233293040,2590,2590,2590,2590,0
20240723,135300,233293040,2590,2590,2590,2590,0
20240723,135200,233293040,2590,2590,2590,2590,0
20240723,135100,233293040,2590,2590,2590,2590,0
20240723,135000,233293040,2590,2590,2590,2590,1
20240723,134900,233290450,2590,2590,2590,2590,0
20240723,134800,233290450,2590,2590,2590,2590,0
20240723,134700,233290450,2590,2590,2590,2590,0
20240723,134600,233290450,2590,2590,2590,2590,3
20240723,134500,233282680,2590,2590,2590,2590,12
20240723,134400,233251600,2585,2585,2585,2585,3
20240723,134300,233243845,2590,2590,2590,2590,0
20240723,134200,233243845,2590,2590,2590,2590,0
20240723,134100,233243845,2590,2590,2590,2590,0
20240723,134000,233243845,2590,2590,2590,2590,0
20240723,133900,233243845,2590,2590,2590,2590,0
20240723,133800,233243845,2590,2590,2590,2590,0
20240723,133700,233243845,2590,2590,2590,2590,47
20240723,133600,233122115,2595,2595,2595,2595,0
20240723,133500,233122115,2595,2595,2595,2595,0
20240723,133400,233122115,2595,2595,2595,2595,1
20240723,133300,233119520,2595,2590,2595,2590,2
20240723,133200,233114335,2595,2595,2595,2595,0
20240723,133100,233114335,2595,2590,2595,2590,6
20240723,133000,233098770,2590,2590,2590,2590,10
20240723,132900,233072870,2590,2590,2590,2590,0
20240723,132800,233072870,2590,2585,2590,2585,80
20240723,132700,232865675,2585,2580,2585,2580,2062
20240723,132600,227545685,2580,2580,2580,2580,0
20240723,132500,227545685,2580,2580,2580,2580,0
20240723,132400,227545685,2580,2580,2580,2580,3
20240723,132300,227537945,2575,2575,2575,2575,0
20240723,132200,227537945,2575,2575,2575,2575,7
20240723,132100,227519920,2580,2580,2580,2580,0
20240723,132000,227519920,2580,2580,2580,2580,0
20240723,131900,227519920,2580,2580,2580,2580,0
20240723,131800,227519920,2580,2580,2580,2580,10
20240723,131700,227494120,2580,2575,2580,2575,3115
20240723,131600,219472990,2575,2575,2575,2575,33
20240723,131500,219388015,2565,2570,2570,2565,900
20240723,131400,217077600,2575,2575,2575,2575,0
20240723,131300,217077600,2575,2575,2575,2575,0
20240723,131200,217077600,2575,2575,2575,2575,100
20240723,131100,216820100,2575,2575,2575,2575,1
20240723,131000,216817525,2570,2570,2570,2570,0
20240723,130900,216817525,2570,2570,2570,2570,1
20240723,130800,216814955,2575,2570,2575,2570,8
20240723,130700,216794360,2570,2570,2570,2570,0
20240723,130600,216794360,2570,2570,2570,2570,0
20240723,130500,216794360,2570,2570,2570,2570,1
20240723,130400,216791790,2570,2570,2570,2570,210
20240723,130300,216252090,2570,2570,2570,2570,3
20240723,130200,216244380,2580,2580,2580,2580,0
20240723,130100,216244380,2580,2580,2580,2580,30
20240723,130000,216166980,2570,2570,2570,2570,5
20240723,125900,216154130,2580,2580,2580,2580,0
20240723,125800,216154130,2580,2570,2580,2570,23
20240723,125700,216094800,2585,2580,2585,2580,7
20240723,125600,216076720,2580,2580,2580,2580,1
20240723,125500,216074140,2580,2580,2580,2575,575
20240723,125400,214590710,2585,2600,2600,2585,22866
20240723,125300,155396035,2600,2600,2610,2600,606
20240723,125200,153820405,2610,2610,2610,2610,3
20240723,125100,153812575,2600,2600,2600,2600,1
20240723,125000,153809975,2605,2605,2605,2600,6
20240723,124900,153794360,2610,2610,2610,2610,0
20240723,124800,153794360,2610,2600,2610,2600,14
20240723,124700,153757850,2605,2605,2605,2605,6
20240723,124600,153742220,2605,2605,2605,2605,815
20240723,124500,151619145,2600,2600,2600,2600,2801
20240723,124400,144336545,2600,2595,2600,2595,2543
20240723,124300,137737425,2595,2590,2595,2590,3
20240723,124200,137729650,2595,2590,2595,2590,746
20240723,124100,135796930,2595,2595,2595,2595,1217
20240723,124000,132638815,2595,2595,2600,2595,56
20240723,123900,132493490,2595,2595,2595,2595,515
20240723,123800,131157065,2600,2600,2600,2600,310
20240723,123700,130351065,2605,2605,2605,2600,105
20240723,123600,130078030,2600,2605,2610,2600,2005
20240723,123500,124851750,2605,2595,2605,2595,2178
20240723,123400,119193390,2595,2585,2595,2585,1179
20240723,123300,116141430,2580,2580,2580,2580,474
20240723,123200,114918510,2580,2580,2580,2580,0
20240723,123100,114918510,2580,2580,2580,2580,114
20240723,123000,114624390,2580,2575,2580,2575,1990
20240723,122900,109500130,2575,2575,2575,2575,116
20240723,122800,109201430,2575,2570,2575,2570,2
20240723,122700,109196285,2575,2575,2575,2575,0
20240723,122600,109196285,2575,2575,2575,2575,0
20240723,122500,109196285,2575,2575,2575,2575,0
20240723,122400,109196285,2575,2575,2575,2575,98
20240723,122300,108943935,2575,2570,2575,2570,204
20240723,122200,108418655,2570,2570,2570,2570,0
20240723,122100,108418655,2570,2570,2570,2570,0
20240723,122000,108418655,2570,2570,2570,2570,16
20240723,121900,108377535,2570,2570,2570,2570,0
20240723,121800,108377535,2570,2570,2570,2570,2
20240723,121700,108372395,2575,2575,2575,2575,0
20240723,121600,108372395,2575,2575,2575,2575,0
20240723,121500,108372395,2575,2575,2575,2575,4
20240723,121400,108362095,2570,2570,2570,2570,202
20240723,121300,107842955,2570,2570,2570,2570,3
20240723,121200,107835245,2570,2570,2570,2570,6
20240723,121100,107819825,2570,2570,2570,2570,1
20240723,121000,107817255,2570,2570,2570,2570,24
20240723,120900,107755575,2570,2570,2570,2570,2
20240723,120800,107750435,2575,2570,2575,2570,8
20240723,120700,107729840,2575,2575,2575,2575,0
20240723,120600,107729840,2575,2575,2575,2575,0
20240723,120500,107729840,2575,2575,2575,2575,0
20240723,120400,107729840,2575,2575,2575,2575,0
20240723,120300,107729840,2575,2570,2575,2570,4
20240723,120200,107719550,2575,2575,2575,2575,3
20240723,120100,107711825,2570,2570,2570,2570,0
20240723,120000,107711825,2570,2570,2570,2570,24
20240723,115900,107650145,2575,2575,2575,2575,1057
20240723,115800,104928370,2570,2570,2570,2570,3
20240723,115700,104920660,2575,2570,2575,2570,301
20240723,115600,104147085,2570,2570,2570,2570,100
20240723,115500,103890085,2570,2570,2570,2570,0
20240723,115400,103890085,2570,2570,2570,2570,100
20240723,115300,103633085,2570,2570,2570,2570,3
20240723,115200,103625375,2570,2570,2570,2570,0
20240723,115100,103625375,2570,2575,2575,2570,18
20240723,115000,103579030,2570,2570,2570,2570,168
20240723,114900,103147270,2570,2570,2570,2570,401
20240723,114800,102116700,2570,2570,2570,2570,2
20240723,114700,102111560,2575,2575,2575,2575,0
20240723,114600,102111560,2575,2575,2575,2575,0
20240723,114500,102111560,2575,2575,2575,2575,0
20240723,114400,102111560,2575,2575,2575,2575,0
20240723,114300,102111560,2575,2570,2575,2570,4
20240723,114200,102101275,2570,2570,2570,2570,0
20240723,114100,102101275,2570,2570,2570,2570,0
20240723,114000,102101275,2570,2570,2570,2570,22
20240723,113900,102044735,2570,2570,2570,2570,1
20240723,113800,102042165,2570,2570,2570,2570,1
20240723,113700,102039595,2575,2575,2575,2575,0
20240723,113600,102039595,2575,2575,2575,2575,0
20240723,113500,102039595,2575,2575,2575,2575,1
20240723,113400,102037020,2570,2570,2570,2570,100
20240723,113300,101780020,2570,2570,2570,2570,2
20240723,113200,101774880,2575,2575,2575,2575,0
20240723,113100,101774880,2575,2570,2575,2570,5
20240723,113000,101762025,2570,2570,2570,2570,24
20240723,112900,101700345,2570,2570,2570,2570,0
20240723,112800,101700345,2570,2570,2570,2570,2
20240723,112700,101695205,2575,2575,2575,2575,0
20240723,112600,101695205,2575,2575,2575,2575,0
20240723,112500,101695205,2575,2575,2575,2575,0
20240723,112400,101695205,2575,2575,2575,2575,1
20240723,112300,101692630,2570,2570,2570,2570,3
20240723,112200,101684920,2570,2570,2570,2570,926
20240723,112100,99305100,2570,2570,2570,2570,0
20240723,112000,99305100,2570,2570,2570,2570,74
20240723,111900,99114920,2570,2570,2570,2570,0
20240723,111800,99114920,2570,2570,2570,2570,52
20240723,111700,98981280,2575,2575,2575,2575,0
20240723,111600,98981280,2575,2575,2575,2575,0
20240723,111500,98981280,2575,2575,2575,2575,3
20240723,111400,98973555,2575,2570,2575,2570,101
20240723,111300,98713980,2570,2570,2570,2570,3
20240723,111200,98706270,2575,2575,2575,2575,0
20240723,111100,98706270,2575,2575,2575,2575,0
20240723,111000,98706270,2575,2570,2575,2570,25
20240723,110900,98642015,2570,2570,2570,2570,6
20240723,110800,98626595,2570,2570,2570,2570,11
20240723,110700,98598325,2575,2575,2575,2575,0
20240723,110600,98598325,2575,2575,2575,2575,0
20240723,110500,98598325,2575,2570,2575,2570,2
20240723,110400,98593180,2570,2570,2570,2570,4
20240723,110300,98582900,2575,2570,2575,2570,4
20240723,110200,98572615,2575,2575,2575,2575,1
20240723,110100,98570040,2570,2570,2570,2570,1
20240723,110000,98567470,2570,2570,2570,2570,173
20240723,105900,98122860,2570,2575,2575,2570,173
20240723,105800,97678210,2570,2570,2570,2570,3
20240723,105700,97670500,2570,2570,2570,2570,0
20240723,105600,97670500,2570,2570,2570,2570,0
20240723,105500,97670500,2570,2570,2570,2570,100
20240723,105400,97413500,2570,2570,2570,2570,1059
20240723,105300,94691870,2570,2570,2570,2570,3
20240723,105200,94684160,2575,2575,2575,2575,1
20240723,105100,94681585,2575,2575,2575,2575,2
20240723,105000,94676435,2575,2575,2575,2575,1547
20240723,104900,90692910,2580,2580,2580,2580,0
20240723,104800,90692910,2580,2575,2580,2575,3
20240723,104700,90685180,2580,2580,2580,2580,8
20240723,104600,90664540,2580,2580,2580,2580,0
20240723,104500,90664540,2580,2580,2580,2580,10
20240723,104400,90638740,2580,2580,2580,2580,0
20240723,104300,90638740,2580,2575,2580,2575,1004
20240723,104200,88053435,2575,2575,2580,2575,80
20240723,104100,87847420,2575,2575,2575,2575,102
20240723,104000,87584770,2570,2575,2575,2570,25
20240723,103900,87520515,2570,2570,2575,2570,103
20240723,103800,87255300,2570,2565,2570,2565,1618
20240723,103700,83097045,2570,2570,2570,2570,0
20240723,103600,83097045,2570,2565,2570,2565,2
20240723,103500,83091910,2570,2565,2570,2565,101
20240723,103400,82832840,2565,2565,2565,2565,431
20240723,103300,81727325,2565,2560,2565,2560,4
20240723,103200,81717080,2565,2565,2565,2565,7
20240723,103100,81699125,2565,2560,2565,2560,2
20240723,103000,81694000,2560,2560,2560,2560,458
20240723,102900,80521520,2560,2565,2565,2560,3
20240723,102800,80513830,2560,2560,2560,2560,17
20240723,102700,80470310,2565,2565,2565,2565,4
20240723,102600,80460050,2560,2570,2570,2560,1012
20240723,102500,77865935,2565,2565,2565,2565,0
20240723,102400,77865935,2565,2565,2565,2565,100
20240723,102300,77609435,2565,2565,2565,2565,32
20240723,102200,77527355,2570,2570,2570,2570,0
20240723,102100,77527355,2570,2570,2570,2570,201
20240723,102000,77010785,2570,2565,2570,2560,3343
20240723,101900,68436195,2565,2565,2565,2565,102
20240723,101800,68174565,2570,2565,2570,2565,13
20240723,101700,68141165,2570,2570,2570,2570,423
20240723,101600,67054055,2570,2570,2570,2570,538
20240723,101500,65671395,2575,2575,2575,2575,50
20240723,101400,65542645,2570,2570,2570,2570,200
20240723,101300,65028645,2570,2570,2570,2570,223
20240723,101200,64455535,2575,2575,2575,2575,100
20240723,101100,64198035,2575,2575,2575,2575,2
20240723,101000,64192885,2575,2575,2575,2575,304
20240723,100900,63410085,2580,2580,2580,2580,0
20240723,100800,63410085,2580,2575,2580,2575,11
20240723,100700,63381745,2580,2580,2580,2580,0
20240723,100600,63381745,2580,2580,2580,2580,0
20240723,100500,63381745,2580,2580,2580,2580,2
20240723,100400,63376585,2580,2580,2580,2580,0
20240723,100300,63376585,2580,2575,2580,2575,11
20240723,100200,63348230,2580,2575,2580,2575,4
20240723,100100,63337915,2570,2580,2580,2570,12
20240723,100000,63306975,2580,2575,2580,2570,911
20240723,095900,60961130,2585,2580,2585,2580,12
20240723,095800,60930145,2580,2580,2580,2580,2273
20240723,095700,55065805,2585,2585,2585,2585,1
20240723,095600,55063220,2590,2585,2590,2585,49
20240723,095500,54936540,2580,2575,2580,2575,452
20240723,095400,53770880,2580,2575,2580,2570,1032
20240723,095300,51114125,2580,2580,2580,2570,13
20240723,095200,51080615,2580,2575,2580,2570,1247
20240723,095100,47869585,2575,2575,2575,2575,58
20240723,095000,47720235,2580,2575,2580,2575,23
20240723,094900,47661005,2580,2580,2580,2580,0
20240723,094800,47661005,2580,2575,2580,2575,4
20240723,094700,47650695,2580,2580,2580,2580,0
20240723,094600,47650695,2580,2580,2580,2580,50
20240723,094500,47521695,2580,2580,2580,2580,0
20240723,094400,47521695,2580,2580,2580,2580,0
20240723,094300,47521695,2580,2585,2585,2580,25
20240723,094200,47457190,2595,2585,2595,2585,4
20240723,094100,47446825,2595,2585,2595,2585,41
20240723,094000,47340710,2580,2580,2580,2580,24
20240723,093900,47278790,2580,2580,2580,2580,2
20240723,093800,47273630,2580,2580,2580,2580,2
20240723,093700,47268470,2580,2580,2580,2580,35
20240723,093600,47178170,2580,2580,2580,2580,0
20240723,093500,47178170,2580,2575,2580,2575,60
20240723,093400,47023665,2575,2575,2575,2575,188
20240723,093300,46539565,2580,2575,2580,2575,34
20240723,093200,46451865,2575,2575,2575,2575,0
20240723,093100,46451865,2575,2580,2580,2575,331
20240723,093000,45597890,2580,2580,2585,2580,266
20240723,092900,44911595,2580,2580,2580,2580,1
20240723,092800,44909015,2585,2585,2590,2585,227
20240723,092700,44322215,2590,2590,2590,2590,100
20240723,092600,44063215,2590,2590,2590,2590,1
20240723,092500,44060625,2585,2585,2585,2585,0
20240723,092400,44060625,2585,2590,2590,2585,342
20240723,092300,43175985,2590,2590,2590,2590,87
20240723,092200,42950655,2590,2590,2590,2590,0
20240723,092100,42950655,2590,2590,2590,2590,390
20240723,092000,41940555,2595,2595,2595,2590,6
20240723,091900,41925005,2590,2585,2595,2585,203
20240723,091800,41398240,2595,2585,2595,2585,3
20240723,091700,41390475,2595,2585,2595,2585,3003
20240723,091600,33615390,2580,2580,2580,2580,3063
20240723,091500,25712850,2580,2580,2580,2580,15
20240723,091400,25674150,2575,2580,2580,2575,158
20240723,091300,25267260,2580,2580,2580,2580,3
20240723,091200,25259520,2580,2580,2580,2580,0
20240723,091100,25259520,2580,2575,2580,2575,310
20240723,091000,24459725,2570,2585,2585,2570,525
20240723,090900,23110460,2575,2575,2575,2575,1045
20240723,090800,20419585,2585,2575,2585,2575,474
20240723,090700,19199025,2590,2590,2590,2590,0
20240723,090600,19199025,2590,2590,2590,2590,0
20240723,090500,19199025,2590,2590,2590,2590,0
20240723,090400,19199025,2590,2590,2590,2590,39
20240723,090300,19098015,2590,2590,2595,2575,42
20240723,090200,18989245,2580,2570,2580,2570,4103
20240723,090100,8443970,2570,2565,2570,2565,517
20240723,090000,7117445,2565,2550,2565,2550,2786