KissMeData/065950/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,194100,117865475,2380,2380,2380,2380,969
20240723,194000,117865475,2380,2380,2380,2380,0
20240723,193900,117865475,2380,2380,2380,2380,0
20240723,193800,117865475,2380,2380,2380,2380,0
20240723,193700,117865475,2380,2380,2380,2380,0
20240723,193600,117865475,2380,2380,2380,2380,0
20240723,193500,117865475,2380,2380,2380,2380,0
20240723,193400,117865475,2380,2380,2380,2380,0
20240723,193300,117865475,2380,2380,2380,2380,0
20240723,193200,117865475,2380,2380,2380,2380,0
20240723,193100,117865475,2380,2380,2380,2380,0
20240723,193000,117865475,2380,2380,2380,2380,0
20240723,192900,117865475,2380,2380,2380,2380,0
20240723,192800,117865475,2380,2380,2380,2380,0
20240723,192700,117865475,2380,2380,2380,2380,0
20240723,192600,117865475,2380,2380,2380,2380,0
20240723,192500,117865475,2380,2380,2380,2380,0
20240723,192400,117865475,2380,2380,2380,2380,0
20240723,192300,117865475,2380,2380,2380,2380,0
20240723,192200,117865475,2380,2380,2380,2380,0
20240723,192100,117865475,2380,2380,2380,2380,0
20240723,192000,117865475,2380,2380,2380,2380,0
20240723,191900,117865475,2380,2380,2380,2380,0
20240723,191800,117865475,2380,2380,2380,2380,0
20240723,191700,117865475,2380,2380,2380,2380,0
20240723,191600,117865475,2380,2380,2380,2380,0
20240723,191500,117865475,2380,2380,2380,2380,0
20240723,191400,117865475,2380,2380,2380,2380,0
20240723,191300,117865475,2380,2380,2380,2380,0
20240723,191200,117865475,2380,2380,2380,2380,0
20240723,191100,117865475,2380,2380,2380,2380,969
20240723,191000,117865475,2380,2380,2380,2380,0
20240723,190900,117865475,2380,2380,2380,2380,0
20240723,190800,117865475,2380,2380,2380,2380,0
20240723,190700,117865475,2380,2380,2380,2380,0
20240723,190600,117865475,2380,2380,2380,2380,0
20240723,190500,117865475,2380,2380,2380,2380,0
20240723,190400,117865475,2380,2380,2380,2380,0
20240723,190300,117865475,2380,2380,2380,2380,0
20240723,190200,117865475,2380,2380,2380,2380,0
20240723,190100,117865475,2380,2380,2380,2380,0
20240723,190000,117865475,2380,2380,2380,2380,0
20240723,185900,117865475,2380,2380,2380,2380,0
20240723,185800,117865475,2380,2380,2380,2380,0
20240723,185700,117865475,2380,2380,2380,2380,0
20240723,185600,117865475,2380,2380,2380,2380,0
20240723,185500,117865475,2380,2380,2380,2380,0
20240723,185400,117865475,2380,2380,2380,2380,0
20240723,185300,117865475,2380,2380,2380,2380,0
20240723,185200,117865475,2380,2380,2380,2380,0
20240723,185100,117865475,2380,2380,2380,2380,0
20240723,185000,117865475,2380,2380,2380,2380,0
20240723,184900,117865475,2380,2380,2380,2380,0
20240723,184800,117865475,2380,2380,2380,2380,0
20240723,184700,117865475,2380,2380,2380,2380,0
20240723,184600,117865475,2380,2380,2380,2380,0
20240723,184500,117865475,2380,2380,2380,2380,0
20240723,184400,117865475,2380,2380,2380,2380,0
20240723,184300,117865475,2380,2380,2380,2380,0
20240723,184200,117865475,2380,2380,2380,2380,0
20240723,184100,117865475,2380,2380,2380,2380,969
20240723,184000,117865475,2380,2380,2380,2380,0
20240723,183900,117865475,2380,2380,2380,2380,0
20240723,183800,117865475,2380,2380,2380,2380,0
20240723,183700,117865475,2380,2380,2380,2380,0
20240723,183600,117865475,2380,2380,2380,2380,0
20240723,183500,117865475,2380,2380,2380,2380,0
20240723,183400,117865475,2380,2380,2380,2380,0
20240723,183300,117865475,2380,2380,2380,2380,0
20240723,183200,117865475,2380,2380,2380,2380,0
20240723,183100,117865475,2380,2380,2380,2380,0
20240723,183000,117865475,2380,2380,2380,2380,0
20240723,182900,117865475,2380,2380,2380,2380,0
20240723,182800,117865475,2380,2380,2380,2380,0
20240723,182700,117865475,2380,2380,2380,2380,0
20240723,182600,117865475,2380,2380,2380,2380,0
20240723,182500,117865475,2380,2380,2380,2380,0
20240723,182400,117865475,2380,2380,2380,2380,0
20240723,182300,117865475,2380,2380,2380,2380,0
20240723,182200,117865475,2380,2380,2380,2380,0
20240723,182100,117865475,2380,2380,2380,2380,0
20240723,182000,117865475,2380,2380,2380,2380,0
20240723,181900,117865475,2380,2380,2380,2380,0
20240723,181800,117865475,2380,2380,2380,2380,0
20240723,181700,117865475,2380,2380,2380,2380,0
20240723,181600,117865475,2380,2380,2380,2380,0
20240723,181500,117865475,2380,2380,2380,2380,0
20240723,181400,117865475,2380,2380,2380,2380,0
20240723,181300,117865475,2380,2380,2380,2380,0
20240723,181200,117865475,2380,2380,2380,2380,0
20240723,181100,117865475,2380,2380,2380,2380,969
20240723,181000,117865475,2380,2380,2380,2380,0
20240723,180900,117865475,2380,2380,2380,2380,0
20240723,180800,117865475,2380,2380,2380,2380,0
20240723,180700,117865475,2380,2380,2380,2380,0
20240723,180600,117865475,2380,2380,2380,2380,0
20240723,180500,117865475,2380,2380,2380,2380,0
20240723,180400,117865475,2380,2380,2380,2380,0
20240723,180300,117865475,2380,2380,2380,2380,0
20240723,180200,117865475,2380,2380,2380,2380,0
20240723,180100,117865475,2380,2380,2380,2380,0
20240723,180000,117865475,2380,2380,2380,2380,0
20240723,175900,117865475,2380,2380,2380,2380,0
20240723,175800,117865475,2380,2380,2380,2380,0
20240723,175700,117865475,2380,2380,2380,2380,0
20240723,175600,117865475,2380,2380,2380,2380,0
20240723,175500,117865475,2380,2380,2380,2380,0
20240723,175400,117865475,2380,2380,2380,2380,0
20240723,175300,117865475,2380,2380,2380,2380,0
20240723,175200,117865475,2380,2380,2380,2380,0
20240723,175100,117865475,2380,2380,2380,2380,0
20240723,175000,117865475,2380,2380,2380,2380,0
20240723,174900,117865475,2380,2380,2380,2380,0
20240723,174800,117865475,2380,2380,2380,2380,0
20240723,174700,117865475,2380,2380,2380,2380,0
20240723,174600,117865475,2380,2380,2380,2380,0
20240723,174500,117865475,2380,2380,2380,2380,0
20240723,174400,117865475,2380,2380,2380,2380,0
20240723,174300,117865475,2380,2380,2380,2380,0
20240723,174200,117865475,2380,2380,2380,2380,0
20240723,174100,117865475,2380,2380,2380,2380,969
20240723,174000,117865475,2380,2380,2380,2380,0
20240723,173900,117865475,2380,2380,2380,2380,0
20240723,173800,117865475,2380,2380,2380,2380,0
20240723,173700,117865475,2380,2380,2380,2380,0
20240723,173600,117865475,2380,2380,2380,2380,0
20240723,173500,117865475,2380,2380,2380,2380,0
20240723,173400,117865475,2380,2380,2380,2380,0
20240723,173300,117865475,2380,2380,2380,2380,0
20240723,173200,117865475,2380,2380,2380,2380,0
20240723,173100,117865475,2380,2380,2380,2380,0
20240723,173000,117865475,2380,2380,2380,2380,0
20240723,172900,117865475,2380,2380,2380,2380,0
20240723,172800,117865475,2380,2380,2380,2380,0
20240723,172700,117865475,2380,2380,2380,2380,0
20240723,172600,117865475,2380,2380,2380,2380,0
20240723,172500,117865475,2380,2380,2380,2380,0
20240723,172400,117865475,2380,2380,2380,2380,0
20240723,172300,117865475,2380,2380,2380,2380,0
20240723,172200,117865475,2380,2380,2380,2380,0
20240723,172100,117865475,2380,2380,2380,2380,0
20240723,172000,117865475,2380,2380,2380,2380,0
20240723,171900,117865475,2380,2380,2380,2380,0
20240723,171800,117865475,2380,2380,2380,2380,0
20240723,171700,117865475,2380,2380,2380,2380,0
20240723,171600,117865475,2380,2380,2380,2380,0
20240723,171500,117865475,2380,2380,2380,2380,0
20240723,171400,117865475,2380,2380,2380,2380,0
20240723,171300,117865475,2380,2380,2380,2380,0
20240723,171200,117865475,2380,2380,2380,2380,0
20240723,171100,117865475,2380,2380,2380,2380,969
20240723,171000,117865475,2380,2380,2380,2380,0
20240723,170900,117865475,2380,2380,2380,2380,0
20240723,170800,117865475,2380,2380,2380,2380,0
20240723,170700,117865475,2380,2380,2380,2380,0
20240723,170600,117865475,2380,2380,2380,2380,0
20240723,170500,117865475,2380,2380,2380,2380,0
20240723,170400,117865475,2380,2380,2380,2380,0
20240723,170300,117865475,2380,2380,2380,2380,0
20240723,170200,117865475,2380,2380,2380,2380,0
20240723,170100,117865475,2380,2380,2380,2380,0
20240723,170000,117865475,2380,2380,2380,2380,0
20240723,165900,117865475,2380,2380,2380,2380,0
20240723,165800,117865475,2380,2380,2380,2380,0
20240723,165700,117865475,2380,2380,2380,2380,0
20240723,165600,117865475,2380,2380,2380,2380,0
20240723,165500,117865475,2380,2380,2380,2380,0
20240723,165400,117865475,2380,2380,2380,2380,0
20240723,165300,117865475,2380,2380,2380,2380,0
20240723,165200,117865475,2380,2380,2380,2380,0
20240723,165100,117865475,2380,2380,2380,2380,0
20240723,165000,117865475,2380,2380,2380,2380,0
20240723,164900,117865475,2380,2380,2380,2380,0
20240723,164800,117865475,2380,2380,2380,2380,0
20240723,164700,117865475,2380,2380,2380,2380,0
20240723,164600,117865475,2380,2380,2380,2380,0
20240723,164500,117865475,2380,2380,2380,2380,0
20240723,164400,117865475,2380,2380,2380,2380,0
20240723,164300,117865475,2380,2380,2380,2380,0
20240723,164200,117865475,2380,2380,2380,2380,0
20240723,164100,117865475,2380,2380,2380,2380,969
20240723,164000,117865475,2380,2380,2380,2380,0
20240723,163900,117865475,2380,2380,2380,2380,0
20240723,163800,117865475,2380,2380,2380,2380,0
20240723,163700,117865475,2380,2380,2380,2380,0
20240723,163600,117865475,2380,2380,2380,2380,0
20240723,163500,117865475,2380,2380,2380,2380,0
20240723,163400,117865475,2380,2380,2380,2380,0
20240723,163300,117865475,2380,2380,2380,2380,0
20240723,163200,117865475,2380,2380,2380,2380,0
20240723,163100,117865475,2380,2380,2380,2380,0
20240723,163000,117865475,2380,2380,2380,2380,0
20240723,162900,117865475,2380,2380,2380,2380,0
20240723,162800,117865475,2380,2380,2380,2380,0
20240723,162700,117865475,2380,2380,2380,2380,0
20240723,162600,117865475,2380,2380,2380,2380,0
20240723,162500,117865475,2380,2380,2380,2380,0
20240723,162400,117865475,2380,2380,2380,2380,0
20240723,162300,117865475,2380,2380,2380,2380,0
20240723,162200,117865475,2380,2380,2380,2380,0
20240723,162100,117865475,2380,2380,2380,2380,0
20240723,162000,117865475,2380,2380,2380,2380,0
20240723,161900,117865475,2380,2380,2380,2380,0
20240723,161800,117865475,2380,2380,2380,2380,0
20240723,161700,117865475,2380,2380,2380,2380,0
20240723,161600,117865475,2380,2380,2380,2380,0
20240723,161500,117865475,2380,2380,2380,2380,0
20240723,161400,117865475,2380,2380,2380,2380,0
20240723,161300,117865475,2380,2380,2380,2380,0
20240723,161200,117865475,2380,2380,2380,2380,0
20240723,161100,117865475,2380,2380,2380,2380,969
20240723,161000,117865475,2380,2380,2380,2380,0
20240723,160900,117865475,2380,2380,2380,2380,0
20240723,160800,117865475,2380,2380,2380,2380,0
20240723,160700,117865475,2380,2380,2380,2380,0
20240723,160600,117865475,2380,2380,2380,2380,0
20240723,160500,117865475,2380,2380,2380,2380,0
20240723,160400,117865475,2380,2380,2380,2380,0
20240723,160300,117865475,2380,2380,2380,2380,0
20240723,160200,117865475,2380,2380,2380,2380,0
20240723,160100,117865475,2380,2380,2380,2380,0
20240723,160000,117865475,2380,2380,2380,2380,0
20240723,155900,117865475,2380,2380,2380,2380,0
20240723,155800,117865475,2380,2380,2380,2380,0
20240723,155700,117865475,2380,2380,2380,2380,0
20240723,155600,117865475,2380,2380,2380,2380,0
20240723,155500,117865475,2380,2380,2380,2380,0
20240723,155400,117865475,2380,2380,2380,2380,0
20240723,155300,117865475,2380,2380,2380,2380,0
20240723,155200,117865475,2380,2380,2380,2380,0
20240723,155100,117865475,2380,2380,2380,2380,0
20240723,155000,117865475,2380,2380,2380,2380,0
20240723,154900,117865475,2380,2380,2380,2380,0
20240723,154800,117865475,2380,2380,2380,2380,0
20240723,154700,117865475,2380,2380,2380,2380,0
20240723,154600,117865475,2380,2380,2380,2380,0
20240723,154500,117865475,2380,2380,2380,2380,0
20240723,154400,117865475,2380,2380,2380,2380,0
20240723,154300,117865475,2380,2380,2380,2380,0
20240723,154200,117865475,2380,2380,2380,2380,0
20240723,154100,117865475,2380,2380,2380,2380,969
20240723,154000,117865475,2380,2380,2380,2380,0
20240723,153900,117865475,2380,2380,2380,2380,0
20240723,153800,117865475,2380,2380,2380,2380,0
20240723,153700,117865475,2380,2380,2380,2380,0
20240723,153600,117865475,2380,2380,2380,2380,0
20240723,153500,117865475,2380,2380,2380,2380,0
20240723,153400,117865475,2380,2380,2380,2380,0
20240723,153300,117865475,2380,2380,2380,2380,0
20240723,153200,117865475,2380,2380,2380,2380,0
20240723,153100,117865475,2380,2380,2380,2380,0
20240723,153000,117865475,2380,2380,2380,2380,969
20240723,152900,115559255,2405,2405,2405,2405,0
20240723,152800,115559255,2405,2405,2405,2405,0
20240723,152700,115559255,2405,2405,2405,2405,0
20240723,152600,115559255,2405,2405,2405,2405,0
20240723,152500,115559255,2405,2405,2405,2405,0
20240723,152400,115559255,2405,2405,2405,2405,0
20240723,152300,115559255,2405,2405,2405,2405,0
20240723,152200,115559255,2405,2405,2405,2405,0
20240723,152100,115559255,2405,2405,2405,2405,0
20240723,152000,115559255,2405,2405,2405,2405,0
20240723,151900,115559255,2405,2405,2405,2405,0
20240723,151800,115559255,2405,2405,2405,2405,51
20240723,151700,115436600,2405,2405,2405,2405,0
20240723,151600,115436600,2405,2405,2405,2405,0
20240723,151500,115436600,2405,2405,2405,2405,2
20240723,151400,115431790,2380,2395,2395,2380,3000
20240723,151300,108269810,2405,2405,2405,2405,0
20240723,151200,108269810,2405,2400,2405,2400,7
20240723,151100,108253000,2400,2400,2400,2400,33
20240723,151000,108173800,2400,2400,2400,2400,1
20240723,150900,108171400,2390,2390,2390,2390,0
20240723,150800,108171400,2390,2400,2400,2390,712
20240723,150700,106462610,2400,2400,2400,2400,0
20240723,150600,106462610,2400,2400,2400,2400,0
20240723,150500,106462610,2400,2400,2400,2395,2630
20240723,150400,100160600,2395,2395,2395,2395,52
20240723,150300,100036060,2400,2400,2400,2400,0
20240723,150200,100036060,2400,2400,2400,2400,0
20240723,150100,100036060,2400,2400,2400,2400,0
20240723,150000,100036060,2400,2400,2400,2400,0
20240723,145900,100036060,2400,2400,2400,2400,5
20240723,145800,100024060,2400,2400,2400,2400,0
20240723,145700,100024060,2400,2400,2400,2400,0
20240723,145600,100024060,2400,2400,2400,2400,0
20240723,145500,100024060,2400,2400,2400,2400,0
20240723,145400,100024060,2400,2400,2400,2400,0
20240723,145300,100024060,2400,2400,2400,2400,0
20240723,145200,100024060,2400,2400,2400,2400,0
20240723,145100,100024060,2400,2400,2400,2400,0
20240723,145000,100024060,2400,2400,2400,2400,0
20240723,144900,100024060,2400,2400,2400,2400,5
20240723,144800,100012060,2400,2400,2400,2400,0
20240723,144700,100012060,2400,2400,2400,2400,0
20240723,144600,100012060,2400,2400,2400,2400,0
20240723,144500,100012060,2400,2400,2400,2400,0
20240723,144400,100012060,2400,2400,2400,2400,1
20240723,144300,100009660,2395,2395,2395,2395,0
20240723,144200,100009660,2395,2395,2395,2395,0
20240723,144100,100009660,2395,2395,2395,2395,53
20240723,144000,99882725,2395,2395,2395,2395,0
20240723,143900,99882725,2395,2395,2395,2395,150
20240723,143800,99523475,2400,2400,2400,2400,3
20240723,143700,99516275,2400,2400,2400,2400,0
20240723,143600,99516275,2400,2400,2400,2400,0
20240723,143500,99516275,2400,2400,2400,2400,0
20240723,143400,99516275,2400,2400,2400,2400,3
20240723,143300,99509075,2405,2405,2405,2405,0
20240723,143200,99509075,2405,2405,2405,2405,0
20240723,143100,99509075,2405,2405,2405,2405,1
20240723,143000,99506670,2400,2400,2400,2400,0
20240723,142900,99506670,2400,2400,2400,2400,647
20240723,142800,97953870,2395,2395,2395,2395,0
20240723,142700,97953870,2395,2395,2395,2395,0
20240723,142600,97953870,2395,2395,2395,2395,0
20240723,142500,97953870,2395,2395,2395,2395,126
20240723,142400,97652100,2400,2400,2400,2400,0
20240723,142300,97652100,2400,2400,2400,2400,0
20240723,142200,97652100,2400,2400,2400,2400,10
20240723,142100,97628100,2400,2400,2400,2400,0
20240723,142000,97628100,2400,2400,2400,2400,0
20240723,141900,97628100,2400,2400,2400,2400,0
20240723,141800,97628100,2400,2400,2400,2400,0
20240723,141700,97628100,2400,2400,2400,2400,0
20240723,141600,97628100,2400,2400,2400,2400,0
20240723,141500,97628100,2400,2400,2400,2400,0
20240723,141400,97628100,2400,2400,2400,2400,0
20240723,141300,97628100,2400,2400,2400,2400,0
20240723,141200,97628100,2400,2400,2400,2400,0
20240723,141100,97628100,2400,2400,2400,2400,0
20240723,141000,97628100,2400,2400,2400,2400,0
20240723,140900,97628100,2400,2400,2400,2400,0
20240723,140800,97628100,2400,2400,2400,2400,0
20240723,140700,97628100,2400,2400,2400,2400,0
20240723,140600,97628100,2400,2400,2400,2400,0
20240723,140500,97628100,2400,2400,2400,2400,0
20240723,140400,97628100,2400,2400,2400,2400,73
20240723,140300,97452900,2405,2405,2405,2405,0
20240723,140200,97452900,2405,2405,2405,2405,0
20240723,140100,97452900,2405,2405,2405,2405,0
20240723,140000,97452900,2405,2405,2405,2405,0
20240723,135900,97452900,2405,2405,2405,2405,0
20240723,135800,97452900,2405,2405,2405,2405,0
20240723,135700,97452900,2405,2405,2405,2405,0
20240723,135600,97452900,2405,2405,2405,2405,0
20240723,135500,97452900,2405,2405,2405,2405,1
20240723,135400,97450495,2395,2395,2395,2395,800
20240723,135300,95534495,2395,2395,2395,2395,0
20240723,135200,95534495,2395,2395,2395,2395,0
20240723,135100,95534495,2395,2395,2395,2395,0
20240723,135000,95534495,2395,2395,2395,2395,0
20240723,134900,95534495,2395,2395,2395,2395,144
20240723,134800,95189615,2405,2405,2405,2405,0
20240723,134700,95189615,2405,2405,2405,2405,0
20240723,134600,95189615,2405,2405,2405,2405,838
20240723,134500,93174225,2400,2400,2400,2400,2000
20240723,134400,88374225,2400,2400,2400,2400,0
20240723,134300,88374225,2400,2400,2400,2400,0
20240723,134200,88374225,2400,2400,2400,2400,68
20240723,134100,88211025,2395,2395,2395,2395,0
20240723,134000,88211025,2395,2395,2395,2395,0
20240723,133900,88211025,2395,2395,2395,2395,0
20240723,133800,88211025,2395,2395,2395,2395,0
20240723,133700,88211025,2395,2400,2400,2395,321
20240723,133600,87440685,2390,2390,2390,2390,0
20240723,133500,87440685,2390,2390,2390,2390,0
20240723,133400,87440685,2390,2390,2390,2390,500
20240723,133300,86245685,2400,2400,2400,2400,30
20240723,133200,86173685,2400,2400,2400,2400,0
20240723,133100,86173685,2400,2400,2400,2400,0
20240723,133000,86173685,2400,2400,2400,2400,121
20240723,132900,85883285,2390,2390,2390,2390,0
20240723,132800,85883285,2390,2390,2390,2390,0
20240723,132700,85883285,2390,2390,2390,2390,0
20240723,132600,85883285,2390,2390,2390,2390,0
20240723,132500,85883285,2390,2390,2390,2390,0
20240723,132400,85883285,2390,2390,2390,2390,0
20240723,132300,85883285,2390,2390,2390,2390,0
20240723,132200,85883285,2390,2390,2390,2390,0
20240723,132100,85883285,2390,2390,2390,2390,0
20240723,132000,85883285,2390,2390,2390,2390,1
20240723,131900,85880895,2400,2400,2400,2400,0
20240723,131800,85880895,2400,2400,2400,2400,0
20240723,131700,85880895,2400,2400,2400,2400,0
20240723,131600,85880895,2400,2400,2400,2400,0
20240723,131500,85880895,2400,2400,2400,2400,0
20240723,131400,85880895,2400,2400,2400,2400,0
20240723,131300,85880895,2400,2400,2400,2400,0
20240723,131200,85880895,2400,2400,2400,2400,0
20240723,131100,85880895,2400,2400,2400,2400,0
20240723,131000,85880895,2400,2400,2400,2400,0
20240723,130900,85880895,2400,2400,2400,2400,0
20240723,130800,85880895,2400,2390,2400,2390,101
20240723,130700,85639495,2390,2390,2390,2390,0
20240723,130600,85639495,2390,2390,2390,2390,0
20240723,130500,85639495,2390,2390,2390,2390,0
20240723,130400,85639495,2390,2390,2390,2390,0
20240723,130300,85639495,2390,2390,2390,2390,376
20240723,130200,84740855,2400,2400,2400,2400,0
20240723,130100,84740855,2400,2400,2400,2400,0
20240723,130000,84740855,2400,2400,2400,2400,0
20240723,125900,84740855,2400,2400,2400,2400,0
20240723,125800,84740855,2400,2400,2400,2400,0
20240723,125700,84740855,2400,2400,2400,2400,0
20240723,125600,84740855,2400,2400,2400,2400,1
20240723,125500,84738455,2395,2395,2395,2395,0
20240723,125400,84738455,2395,2395,2395,2395,0
20240723,125300,84738455,2395,2395,2395,2395,0
20240723,125200,84738455,2395,2395,2395,2395,0
20240723,125100,84738455,2395,2395,2395,2395,0
20240723,125000,84738455,2395,2395,2395,2395,0
20240723,124900,84738455,2395,2395,2395,2395,0
20240723,124800,84738455,2395,2395,2395,2395,0
20240723,124700,84738455,2395,2395,2395,2395,2167
20240723,124600,79548490,2400,2400,2400,2400,0
20240723,124500,79548490,2400,2400,2400,2400,97
20240723,124400,79315690,2400,2400,2400,2400,591
20240723,124300,77897290,2400,2400,2400,2400,0
20240723,124200,77897290,2400,2400,2400,2400,0
20240723,124100,77897290,2400,2400,2400,2400,0
20240723,124000,77897290,2400,2400,2400,2400,289
20240723,123900,77203690,2400,2400,2400,2400,0
20240723,123800,77203690,2400,2400,2400,2400,1
20240723,123700,77201290,2395,2395,2395,2395,0
20240723,123600,77201290,2395,2395,2395,2395,132
20240723,123500,76885150,2400,2400,2400,2400,1
20240723,123400,76882750,2400,2400,2400,2400,10
20240723,123300,76858750,2395,2395,2395,2395,1
20240723,123200,76856355,2400,2400,2400,2400,0
20240723,123100,76856355,2400,2400,2400,2400,0
20240723,123000,76856355,2400,2400,2400,2400,0
20240723,122900,76856355,2400,2400,2400,2400,0
20240723,122800,76856355,2400,2400,2400,2400,0
20240723,122700,76856355,2400,2400,2400,2400,0
20240723,122600,76856355,2400,2395,2400,2395,615
20240723,122500,75380585,2395,2395,2395,2395,0
20240723,122400,75380585,2395,2395,2395,2395,0
20240723,122300,75380585,2395,2395,2395,2395,0
20240723,122200,75380585,2395,2395,2395,2395,0
20240723,122100,75380585,2395,2395,2395,2395,0
20240723,122000,75380585,2395,2390,2395,2390,1793
20240723,121900,71087850,2390,2390,2390,2390,0
20240723,121800,71087850,2390,2390,2390,2390,0
20240723,121700,71087850,2390,2390,2390,2390,0
20240723,121600,71087850,2390,2390,2390,2390,0
20240723,121500,71087850,2390,2390,2390,2390,0
20240723,121400,71087850,2390,2390,2390,2390,1
20240723,121300,71085460,2380,2380,2380,2380,0
20240723,121200,71085460,2380,2390,2390,2380,228
20240723,121100,70542465,2390,2390,2390,2390,837
20240723,121000,68542035,2390,2390,2390,2390,100
20240723,120900,68303035,2395,2395,2395,2395,0
20240723,120800,68303035,2395,2395,2395,2395,0
20240723,120700,68303035,2395,2395,2395,2395,2
20240723,120600,68298245,2400,2400,2400,2400,0
20240723,120500,68298245,2400,2400,2400,2400,0
20240723,120400,68298245,2400,2400,2400,2400,0
20240723,120300,68298245,2400,2400,2400,2400,0
20240723,120200,68298245,2400,2400,2400,2400,0
20240723,120100,68298245,2400,2400,2400,2400,0
20240723,120000,68298245,2400,2400,2400,2400,0
20240723,115900,68298245,2400,2400,2400,2400,0
20240723,115800,68298245,2400,2400,2400,2400,0
20240723,115700,68298245,2400,2400,2400,2400,0
20240723,115600,68298245,2400,2400,2400,2400,0
20240723,115500,68298245,2400,2400,2400,2400,0
20240723,115400,68298245,2400,2400,2400,2400,0
20240723,115300,68298245,2400,2400,2400,2400,0
20240723,115200,68298245,2400,2390,2400,2390,65
20240723,115100,68142835,2390,2390,2390,2390,0
20240723,115000,68142835,2390,2390,2390,2390,186
20240723,114900,67698295,2390,2390,2390,2390,621
20240723,114800,66214105,2400,2400,2400,2400,0
20240723,114700,66214105,2400,2400,2400,2400,0
20240723,114600,66214105,2400,2400,2400,2400,5
20240723,114500,66202105,2400,2385,2400,2385,1626
20240723,114400,62309220,2385,2385,2385,2385,0
20240723,114300,62309220,2385,2385,2385,2385,0
20240723,114200,62309220,2385,2385,2385,2385,0
20240723,114100,62309220,2385,2385,2385,2385,0
20240723,114000,62309220,2385,2385,2385,2385,0
20240723,113900,62309220,2385,2385,2385,2385,0
20240723,113800,62309220,2385,2385,2385,2385,5
20240723,113700,62297295,2375,2375,2375,2375,0
20240723,113600,62297295,2375,2375,2375,2375,0
20240723,113500,62297295,2375,2375,2375,2375,0
20240723,113400,62297295,2375,2375,2375,2375,0
20240723,113300,62297295,2375,2375,2375,2375,0
20240723,113200,62297295,2375,2375,2375,2375,0
20240723,113100,62297295,2375,2375,2375,2375,0
20240723,113000,62297295,2375,2375,2375,2375,0
20240723,112900,62297295,2375,2375,2375,2375,0
20240723,112800,62297295,2375,2375,2375,2375,0
20240723,112700,62297295,2375,2375,2375,2375,0
20240723,112600,62297295,2375,2375,2375,2375,0
20240723,112500,62297295,2375,2375,2375,2375,5383
20240723,112400,49512670,2375,2375,2375,2375,0
20240723,112300,49512670,2375,2375,2375,2375,0
20240723,112200,49512670,2375,2375,2375,2375,0
20240723,112100,49512670,2375,2375,2375,2375,0
20240723,112000,49512670,2375,2375,2375,2375,245
20240723,111900,48930795,2390,2390,2390,2390,0
20240723,111800,48930795,2390,2390,2390,2390,0
20240723,111700,48930795,2390,2390,2390,2390,900
20240723,111600,46779795,2390,2390,2390,2390,0
20240723,111500,46779795,2390,2385,2390,2385,6
20240723,111400,46765480,2390,2390,2390,2390,0
20240723,111300,46765480,2390,2390,2390,2390,0
20240723,111200,46765480,2390,2390,2390,2390,100
20240723,111100,46526480,2390,2390,2390,2390,0
20240723,111000,46526480,2390,2390,2390,2390,0
20240723,110900,46526480,2390,2390,2390,2390,0
20240723,110800,46526480,2390,2390,2390,2390,1
20240723,110700,46524090,2390,2390,2390,2390,1
20240723,110600,46521700,2390,2390,2390,2390,867
20240723,110500,44449570,2390,2390,2390,2390,0
20240723,110400,44449570,2390,2390,2390,2390,0
20240723,110300,44449570,2390,2390,2390,2390,0
20240723,110200,44449570,2390,2390,2390,2390,0
20240723,110100,44449570,2390,2390,2390,2390,0
20240723,110000,44449570,2390,2390,2390,2390,0
20240723,105900,44449570,2390,2390,2390,2390,0
20240723,105800,44449570,2390,2390,2390,2390,2
20240723,105700,44444790,2380,2380,2380,2380,0
20240723,105600,44444790,2380,2380,2380,2380,0
20240723,105500,44444790,2380,2380,2380,2380,0
20240723,105400,44444790,2380,2380,2380,2380,0
20240723,105300,44444790,2380,2380,2380,2380,0
20240723,105200,44444790,2380,2380,2380,2380,0
20240723,105100,44444790,2380,2380,2380,2380,0
20240723,105000,44444790,2380,2380,2380,2380,10
20240723,104900,44420990,2390,2390,2390,2390,0
20240723,104800,44420990,2390,2390,2390,2390,0
20240723,104700,44420990,2390,2390,2390,2390,0
20240723,104600,44420990,2390,2390,2390,2390,0
20240723,104500,44420990,2390,2390,2390,2390,0
20240723,104400,44420990,2390,2390,2390,2390,1
20240723,104300,44418600,2375,2375,2375,2375,0
20240723,104200,44418600,2375,2375,2375,2375,216
20240723,104100,43905600,2375,2375,2375,2375,0
20240723,104000,43905600,2375,2375,2375,2375,0
20240723,103900,43905600,2375,2375,2375,2375,5111
20240723,103800,31766975,2380,2380,2380,2380,0
20240723,103700,31766975,2380,2380,2380,2380,53
20240723,103600,31640835,2380,2380,2380,2380,0
20240723,103500,31640835,2380,2380,2380,2380,4
20240723,103400,31631315,2380,2380,2385,2380,1221
20240723,103300,28719585,2380,2380,2380,2380,0
20240723,103200,28719585,2380,2380,2380,2380,0
20240723,103100,28719585,2380,2380,2380,2380,0
20240723,103000,28719585,2380,2380,2380,2380,0
20240723,102900,28719585,2380,2380,2380,2380,0
20240723,102800,28719585,2380,2380,2380,2380,44
20240723,102700,28614865,2380,2380,2380,2380,0
20240723,102600,28614865,2380,2380,2380,2380,608
20240723,102500,27167825,2385,2385,2385,2385,0
20240723,102400,27167825,2385,2385,2385,2385,50
20240723,102300,27048575,2390,2390,2390,2390,0
20240723,102200,27048575,2390,2390,2390,2390,0
20240723,102100,27048575,2390,2390,2390,2390,0
20240723,102000,27048575,2390,2390,2390,2390,0
20240723,101900,27048575,2390,2390,2390,2390,0
20240723,101800,27048575,2390,2390,2390,2390,0
20240723,101700,27048575,2390,2390,2390,2390,0
20240723,101600,27048575,2390,2390,2390,2390,0
20240723,101500,27048575,2390,2390,2390,2390,0
20240723,101400,27048575,2390,2390,2390,2390,0
20240723,101300,27048575,2390,2390,2390,2390,100
20240723,101200,26809575,2390,2390,2390,2390,0
20240723,101100,26809575,2390,2390,2390,2390,0
20240723,101000,26809575,2390,2390,2390,2390,0
20240723,100900,26809575,2390,2390,2390,2390,80
20240723,100800,26618375,2395,2395,2395,2395,0
20240723,100700,26618375,2395,2395,2395,2395,1
20240723,100600,26615980,2380,2380,2380,2380,0
20240723,100500,26615980,2380,2385,2385,2380,17
20240723,100400,26575470,2395,2395,2395,2395,0
20240723,100300,26575470,2395,2395,2395,2395,1
20240723,100200,26573075,2395,2395,2395,2395,0
20240723,100100,26573075,2395,2395,2395,2395,0
20240723,100000,26573075,2395,2395,2395,2395,15
20240723,095900,26537150,2395,2380,2395,2380,97
20240723,095800,26306215,2395,2395,2395,2380,26
20240723,095700,26244170,2395,2395,2395,2395,0
20240723,095600,26244170,2395,2395,2395,2395,150
20240723,095500,25884920,2395,2395,2395,2395,12
20240723,095400,25856180,2395,2395,2395,2395,0
20240723,095300,25856180,2395,2395,2395,2395,0
20240723,095200,25856180,2395,2385,2395,2380,833
20240723,095100,23873345,2405,2405,2405,2405,0
20240723,095000,23873345,2405,2405,2405,2405,1
20240723,094900,23870940,2405,2405,2405,2405,100
20240723,094800,23630440,2410,2410,2410,2410,0
20240723,094700,23630440,2410,2410,2410,2410,0
20240723,094600,23630440,2410,2410,2410,2410,20
20240723,094500,23582240,2410,2410,2410,2410,200
20240723,094400,23100240,2410,2410,2410,2410,20
20240723,094300,23052040,2410,2385,2410,2385,451
20240723,094200,21976380,2410,2410,2410,2410,100
20240723,094100,21735380,2410,2410,2410,2410,210
20240723,094000,21229280,2410,2400,2410,2400,200
20240723,093900,20747930,2400,2400,2400,2400,0
20240723,093800,20747930,2400,2395,2400,2395,4
20240723,093700,20738345,2395,2395,2395,2395,0
20240723,093600,20738345,2395,2395,2395,2395,0
20240723,093500,20738345,2395,2395,2395,2395,0
20240723,093400,20738345,2395,2395,2395,2395,0
20240723,093300,20738345,2395,2395,2395,2390,1080
20240723,093200,18154620,2390,2390,2390,2390,0
20240723,093100,18154620,2390,2390,2390,2390,0
20240723,093000,18154620,2390,2390,2390,2390,443
20240723,092900,17095850,2390,2390,2390,2390,0
20240723,092800,17095850,2390,2390,2390,2390,0
20240723,092700,17095850,2390,2390,2390,2390,0
20240723,092600,17095850,2390,2390,2390,2390,10
20240723,092500,17071950,2390,2390,2390,2390,1
20240723,092400,17069560,2385,2385,2385,2385,0
20240723,092300,17069560,2385,2385,2385,2385,501
20240723,092200,15874675,2390,2390,2390,2390,0
20240723,092100,15874675,2390,2390,2390,2390,0
20240723,092000,15874675,2390,2390,2390,2390,482
20240723,091900,14722695,2390,2390,2390,2390,0
20240723,091800,14722695,2390,2390,2390,2390,11
20240723,091700,14696405,2390,2390,2390,2390,0
20240723,091600,14696405,2390,2390,2390,2390,0
20240723,091500,14696405,2390,2390,2390,2390,0
20240723,091400,14696405,2390,2390,2390,2390,0
20240723,091300,14696405,2390,2380,2390,2375,70
20240723,091200,14529890,2380,2380,2380,2380,156
20240723,091100,14158610,2390,2390,2390,2390,0
20240723,091000,14158610,2390,2390,2390,2390,0
20240723,090900,14158610,2390,2390,2390,2390,1
20240723,090800,14156220,2375,2375,2375,2375,32
20240723,090700,14080220,2375,2380,2380,2375,313
20240723,090600,13335845,2390,2380,2390,2380,1011
20240723,090500,10929625,2395,2395,2395,2395,1
20240723,090400,10927230,2390,2390,2390,2390,283
20240723,090300,10250860,2390,2390,2390,2390,0
20240723,090200,10250860,2390,2390,2390,2390,5
20240723,090100,10238910,2390,2355,2390,2355,303
20240723,090000,9522280,2370,2350,2370,2350,4052