KissMeData/065950/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,194200,109277980,2395,2395,2395,2395,295
20240724,194100,109277980,2395,2395,2395,2395,0
20240724,194000,109277980,2395,2395,2395,2395,0
20240724,193900,109277980,2395,2395,2395,2395,0
20240724,193800,109277980,2395,2395,2395,2395,0
20240724,193700,109277980,2395,2395,2395,2395,0
20240724,193600,109277980,2395,2395,2395,2395,0
20240724,193500,109277980,2395,2395,2395,2395,0
20240724,193400,109277980,2395,2395,2395,2395,0
20240724,193300,109277980,2395,2395,2395,2395,0
20240724,193200,109277980,2395,2395,2395,2395,0
20240724,193100,109277980,2395,2395,2395,2395,0
20240724,193000,109277980,2395,2395,2395,2395,0
20240724,192900,109277980,2395,2395,2395,2395,0
20240724,192800,109277980,2395,2395,2395,2395,0
20240724,192700,109277980,2395,2395,2395,2395,0
20240724,192600,109277980,2395,2395,2395,2395,0
20240724,192500,109277980,2395,2395,2395,2395,0
20240724,192400,109277980,2395,2395,2395,2395,0
20240724,192300,109277980,2395,2395,2395,2395,0
20240724,192200,109277980,2395,2395,2395,2395,0
20240724,192100,109277980,2395,2395,2395,2395,0
20240724,192000,109277980,2395,2395,2395,2395,0
20240724,191900,109277980,2395,2395,2395,2395,0
20240724,191800,109277980,2395,2395,2395,2395,0
20240724,191700,109277980,2395,2395,2395,2395,0
20240724,191600,109277980,2395,2395,2395,2395,0
20240724,191500,109277980,2395,2395,2395,2395,0
20240724,191400,109277980,2395,2395,2395,2395,0
20240724,191300,109277980,2395,2395,2395,2395,0
20240724,191200,109277980,2395,2395,2395,2395,295
20240724,191100,109277980,2395,2395,2395,2395,0
20240724,191000,109277980,2395,2395,2395,2395,0
20240724,190900,109277980,2395,2395,2395,2395,0
20240724,190800,109277980,2395,2395,2395,2395,0
20240724,190700,109277980,2395,2395,2395,2395,0
20240724,190600,109277980,2395,2395,2395,2395,0
20240724,190500,109277980,2395,2395,2395,2395,0
20240724,190400,109277980,2395,2395,2395,2395,0
20240724,190300,109277980,2395,2395,2395,2395,0
20240724,190200,109277980,2395,2395,2395,2395,0
20240724,190100,109277980,2395,2395,2395,2395,0
20240724,190000,109277980,2395,2395,2395,2395,0
20240724,185900,109277980,2395,2395,2395,2395,0
20240724,185800,109277980,2395,2395,2395,2395,0
20240724,185700,109277980,2395,2395,2395,2395,0
20240724,185600,109277980,2395,2395,2395,2395,0
20240724,185500,109277980,2395,2395,2395,2395,0
20240724,185400,109277980,2395,2395,2395,2395,0
20240724,185300,109277980,2395,2395,2395,2395,0
20240724,185200,109277980,2395,2395,2395,2395,0
20240724,185100,109277980,2395,2395,2395,2395,0
20240724,185000,109277980,2395,2395,2395,2395,0
20240724,184900,109277980,2395,2395,2395,2395,0
20240724,184800,109277980,2395,2395,2395,2395,0
20240724,184700,109277980,2395,2395,2395,2395,0
20240724,184600,109277980,2395,2395,2395,2395,0
20240724,184500,109277980,2395,2395,2395,2395,0
20240724,184400,109277980,2395,2395,2395,2395,0
20240724,184300,109277980,2395,2395,2395,2395,0
20240724,184200,109277980,2395,2395,2395,2395,295
20240724,184100,109277980,2395,2395,2395,2395,0
20240724,184000,109277980,2395,2395,2395,2395,0
20240724,183900,109277980,2395,2395,2395,2395,0
20240724,183800,109277980,2395,2395,2395,2395,0
20240724,183700,109277980,2395,2395,2395,2395,0
20240724,183600,109277980,2395,2395,2395,2395,0
20240724,183500,109277980,2395,2395,2395,2395,0
20240724,183400,109277980,2395,2395,2395,2395,0
20240724,183300,109277980,2395,2395,2395,2395,0
20240724,183200,109277980,2395,2395,2395,2395,0
20240724,183100,109277980,2395,2395,2395,2395,0
20240724,183000,109277980,2395,2395,2395,2395,0
20240724,182900,109277980,2395,2395,2395,2395,0
20240724,182800,109277980,2395,2395,2395,2395,0
20240724,182700,109277980,2395,2395,2395,2395,0
20240724,182600,109277980,2395,2395,2395,2395,0
20240724,182500,109277980,2395,2395,2395,2395,0
20240724,182400,109277980,2395,2395,2395,2395,0
20240724,182300,109277980,2395,2395,2395,2395,0
20240724,182200,109277980,2395,2395,2395,2395,0
20240724,182100,109277980,2395,2395,2395,2395,0
20240724,182000,109277980,2395,2395,2395,2395,0
20240724,181900,109277980,2395,2395,2395,2395,0
20240724,181800,109277980,2395,2395,2395,2395,0
20240724,181700,109277980,2395,2395,2395,2395,0
20240724,181600,109277980,2395,2395,2395,2395,0
20240724,181500,109277980,2395,2395,2395,2395,0
20240724,181400,109277980,2395,2395,2395,2395,0
20240724,181300,109277980,2395,2395,2395,2395,0
20240724,181200,109277980,2395,2395,2395,2395,295
20240724,181100,109277980,2395,2395,2395,2395,0
20240724,181000,109277980,2395,2395,2395,2395,0
20240724,180900,109277980,2395,2395,2395,2395,0
20240724,180800,109277980,2395,2395,2395,2395,0
20240724,180700,109277980,2395,2395,2395,2395,0
20240724,180600,109277980,2395,2395,2395,2395,0
20240724,180500,109277980,2395,2395,2395,2395,0
20240724,180400,109277980,2395,2395,2395,2395,0
20240724,180300,109277980,2395,2395,2395,2395,0
20240724,180200,109277980,2395,2395,2395,2395,0
20240724,180100,109277980,2395,2395,2395,2395,0
20240724,180000,109277980,2395,2395,2395,2395,0
20240724,175900,109277980,2395,2395,2395,2395,0
20240724,175800,109277980,2395,2395,2395,2395,0
20240724,175700,109277980,2395,2395,2395,2395,0
20240724,175600,109277980,2395,2395,2395,2395,0
20240724,175500,109277980,2395,2395,2395,2395,0
20240724,175400,109277980,2395,2395,2395,2395,0
20240724,175300,109277980,2395,2395,2395,2395,0
20240724,175200,109277980,2395,2395,2395,2395,0
20240724,175100,109277980,2395,2395,2395,2395,0
20240724,175000,109277980,2395,2395,2395,2395,0
20240724,174900,109277980,2395,2395,2395,2395,0
20240724,174800,109277980,2395,2395,2395,2395,0
20240724,174700,109277980,2395,2395,2395,2395,0
20240724,174600,109277980,2395,2395,2395,2395,0
20240724,174500,109277980,2395,2395,2395,2395,0
20240724,174400,109277980,2395,2395,2395,2395,0
20240724,174300,109277980,2395,2395,2395,2395,0
20240724,174200,109277980,2395,2395,2395,2395,295
20240724,174100,109277980,2395,2395,2395,2395,0
20240724,174000,109277980,2395,2395,2395,2395,0
20240724,173900,109277980,2395,2395,2395,2395,0
20240724,173800,109277980,2395,2395,2395,2395,0
20240724,173700,109277980,2395,2395,2395,2395,0
20240724,173600,109277980,2395,2395,2395,2395,0
20240724,173500,109277980,2395,2395,2395,2395,0
20240724,173400,109277980,2395,2395,2395,2395,0
20240724,173300,109277980,2395,2395,2395,2395,0
20240724,173200,109277980,2395,2395,2395,2395,0
20240724,173100,109277980,2395,2395,2395,2395,0
20240724,173000,109277980,2395,2395,2395,2395,0
20240724,172900,109277980,2395,2395,2395,2395,0
20240724,172800,109277980,2395,2395,2395,2395,0
20240724,172700,109277980,2395,2395,2395,2395,0
20240724,172600,109277980,2395,2395,2395,2395,0
20240724,172500,109277980,2395,2395,2395,2395,0
20240724,172400,109277980,2395,2395,2395,2395,0
20240724,172300,109277980,2395,2395,2395,2395,0
20240724,172200,109277980,2395,2395,2395,2395,0
20240724,172100,109277980,2395,2395,2395,2395,0
20240724,172000,109277980,2395,2395,2395,2395,0
20240724,171900,109277980,2395,2395,2395,2395,0
20240724,171800,109277980,2395,2395,2395,2395,0
20240724,171700,109277980,2395,2395,2395,2395,0
20240724,171600,109277980,2395,2395,2395,2395,0
20240724,171500,109277980,2395,2395,2395,2395,0
20240724,171400,109277980,2395,2395,2395,2395,0
20240724,171300,109277980,2395,2395,2395,2395,0
20240724,171200,109277980,2395,2395,2395,2395,295
20240724,171100,109277980,2395,2395,2395,2395,0
20240724,171000,109277980,2395,2395,2395,2395,0
20240724,170900,109277980,2395,2395,2395,2395,0
20240724,170800,109277980,2395,2395,2395,2395,0
20240724,170700,109277980,2395,2395,2395,2395,0
20240724,170600,109277980,2395,2395,2395,2395,0
20240724,170500,109277980,2395,2395,2395,2395,0
20240724,170400,109277980,2395,2395,2395,2395,0
20240724,170300,109277980,2395,2395,2395,2395,0
20240724,170200,109277980,2395,2395,2395,2395,0
20240724,170100,109277980,2395,2395,2395,2395,0
20240724,170000,109277980,2395,2395,2395,2395,0
20240724,165900,109277980,2395,2395,2395,2395,0
20240724,165800,109277980,2395,2395,2395,2395,0
20240724,165700,109277980,2395,2395,2395,2395,0
20240724,165600,109277980,2395,2395,2395,2395,0
20240724,165500,109277980,2395,2395,2395,2395,0
20240724,165400,109277980,2395,2395,2395,2395,0
20240724,165300,109277980,2395,2395,2395,2395,0
20240724,165200,109277980,2395,2395,2395,2395,0
20240724,165100,109277980,2395,2395,2395,2395,0
20240724,165000,109277980,2395,2395,2395,2395,0
20240724,164900,109277980,2395,2395,2395,2395,0
20240724,164800,109277980,2395,2395,2395,2395,0
20240724,164700,109277980,2395,2395,2395,2395,0
20240724,164600,109277980,2395,2395,2395,2395,0
20240724,164500,109277980,2395,2395,2395,2395,0
20240724,164400,109277980,2395,2395,2395,2395,0
20240724,164300,109277980,2395,2395,2395,2395,0
20240724,164200,109277980,2395,2395,2395,2395,295
20240724,164100,109277980,2395,2395,2395,2395,0
20240724,164000,109277980,2395,2395,2395,2395,0
20240724,163900,109277980,2395,2395,2395,2395,0
20240724,163800,109277980,2395,2395,2395,2395,0
20240724,163700,109277980,2395,2395,2395,2395,0
20240724,163600,109277980,2395,2395,2395,2395,0
20240724,163500,109277980,2395,2395,2395,2395,0
20240724,163400,109277980,2395,2395,2395,2395,0
20240724,163300,109277980,2395,2395,2395,2395,0
20240724,163200,109277980,2395,2395,2395,2395,0
20240724,163100,109277980,2395,2395,2395,2395,0
20240724,163000,109277980,2395,2395,2395,2395,0
20240724,162900,109277980,2395,2395,2395,2395,0
20240724,162800,109277980,2395,2395,2395,2395,0
20240724,162700,109277980,2395,2395,2395,2395,0
20240724,162600,109277980,2395,2395,2395,2395,0
20240724,162500,109277980,2395,2395,2395,2395,0
20240724,162400,109277980,2395,2395,2395,2395,0
20240724,162300,109277980,2395,2395,2395,2395,0
20240724,162200,109277980,2395,2395,2395,2395,0
20240724,162100,109277980,2395,2395,2395,2395,0
20240724,162000,109277980,2395,2395,2395,2395,0
20240724,161900,109277980,2395,2395,2395,2395,0
20240724,161800,109277980,2395,2395,2395,2395,0
20240724,161700,109277980,2395,2395,2395,2395,0
20240724,161600,109277980,2395,2395,2395,2395,0
20240724,161500,109277980,2395,2395,2395,2395,0
20240724,161400,109277980,2395,2395,2395,2395,0
20240724,161300,109277980,2395,2395,2395,2395,0
20240724,161200,109277980,2395,2395,2395,2395,295
20240724,161100,109277980,2395,2395,2395,2395,0
20240724,161000,109277980,2395,2395,2395,2395,0
20240724,160900,109277980,2395,2395,2395,2395,0
20240724,160800,109277980,2395,2395,2395,2395,0
20240724,160700,109277980,2395,2395,2395,2395,0
20240724,160600,109277980,2395,2395,2395,2395,0
20240724,160500,109277980,2395,2395,2395,2395,0
20240724,160400,109277980,2395,2395,2395,2395,0
20240724,160300,109277980,2395,2395,2395,2395,0
20240724,160200,109277980,2395,2395,2395,2395,0
20240724,160100,109277980,2395,2395,2395,2395,0
20240724,160000,109277980,2395,2395,2395,2395,0
20240724,155900,109277980,2395,2395,2395,2395,0
20240724,155800,109277980,2395,2395,2395,2395,0
20240724,155700,109277980,2395,2395,2395,2395,0
20240724,155600,109277980,2395,2395,2395,2395,0
20240724,155500,109277980,2395,2395,2395,2395,0
20240724,155400,109277980,2395,2395,2395,2395,0
20240724,155300,109277980,2395,2395,2395,2395,0
20240724,155200,109277980,2395,2395,2395,2395,0
20240724,155100,109277980,2395,2395,2395,2395,0
20240724,155000,109277980,2395,2395,2395,2395,0
20240724,154900,109277980,2395,2395,2395,2395,0
20240724,154800,109277980,2395,2395,2395,2395,0
20240724,154700,109277980,2395,2395,2395,2395,0
20240724,154600,109277980,2395,2395,2395,2395,0
20240724,154500,109277980,2395,2395,2395,2395,0
20240724,154400,109277980,2395,2395,2395,2395,0
20240724,154300,109277980,2395,2395,2395,2395,0
20240724,154200,109277980,2395,2395,2395,2395,295
20240724,154100,109277980,2395,2395,2395,2395,0
20240724,154000,109277980,2395,2395,2395,2395,0
20240724,153900,109277980,2395,2395,2395,2395,0
20240724,153800,109277980,2395,2395,2395,2395,0
20240724,153700,109277980,2395,2395,2395,2395,0
20240724,153600,109277980,2395,2395,2395,2395,0
20240724,153500,109277980,2395,2395,2395,2395,0
20240724,153400,109277980,2395,2395,2395,2395,0
20240724,153300,109277980,2395,2395,2395,2395,0
20240724,153200,109277980,2395,2395,2395,2395,0
20240724,153100,109277980,2395,2395,2395,2395,0
20240724,153000,109277980,2395,2395,2395,2395,295
20240724,152900,108571455,2400,2400,2400,2400,0
20240724,152800,108571455,2400,2400,2400,2400,0
20240724,152700,108571455,2400,2400,2400,2400,0
20240724,152600,108571455,2400,2400,2400,2400,0
20240724,152500,108571455,2400,2400,2400,2400,0
20240724,152400,108571455,2400,2400,2400,2400,0
20240724,152300,108571455,2400,2400,2400,2400,0
20240724,152200,108571455,2400,2400,2400,2400,0
20240724,152100,108571455,2400,2400,2400,2400,0
20240724,152000,108571455,2400,2400,2400,2400,0
20240724,151900,108571455,2400,2400,2400,2400,160
20240724,151800,108187455,2400,2400,2400,2400,0
20240724,151700,108187455,2400,2395,2400,2395,458
20240724,151600,107088440,2380,2380,2380,2380,5
20240724,151500,107076540,2395,2400,2400,2395,137
20240724,151400,106748420,2390,2390,2390,2390,300
20240724,151300,106031420,2385,2385,2385,2385,0
20240724,151200,106031420,2385,2385,2405,2385,193
20240724,151100,105571095,2410,2405,2410,2405,8
20240724,151000,105551845,2410,2385,2410,2385,221
20240724,150900,105024665,2385,2405,2405,2385,103
20240724,150800,104778680,2405,2405,2405,2385,1194
20240724,150700,101930895,2385,2385,2385,2385,0
20240724,150600,101930895,2385,2385,2385,2385,120
20240724,150500,101644695,2410,2410,2410,2410,0
20240724,150400,101644695,2410,2410,2410,2410,0
20240724,150300,101644695,2410,2410,2410,2410,1
20240724,150200,101642285,2385,2385,2385,2385,0
20240724,150100,101642285,2385,2385,2385,2385,662
20240724,150000,100063415,2410,2385,2410,2385,11
20240724,145900,100037155,2410,2405,2410,2405,261
20240724,145800,99409445,2385,2385,2385,2385,0
20240724,145700,99409445,2385,2405,2405,2385,33
20240724,145600,99330720,2405,2405,2405,2405,1
20240724,145500,99328315,2410,2400,2410,2400,50
20240724,145400,99208035,2400,2400,2400,2400,408
20240724,145300,98228835,2390,2395,2395,2390,2072
20240724,145200,93272610,2410,2400,2410,2400,371
20240724,145100,92379135,2405,2405,2405,2405,0
20240724,145000,92379135,2405,2405,2405,2405,0
20240724,144900,92379135,2405,2405,2405,2405,0
20240724,144800,92379135,2405,2405,2405,2405,0
20240724,144700,92379135,2405,2405,2405,2405,9
20240724,144600,92357490,2405,2405,2405,2405,70
20240724,144500,92189140,2400,2400,2400,2400,0
20240724,144400,92189140,2400,2405,2405,2400,81
20240724,144300,91994340,2405,2405,2405,2405,0
20240724,144200,91994340,2405,2405,2405,2405,0
20240724,144100,91994340,2405,2405,2405,2405,0
20240724,144000,91994340,2405,2405,2405,2405,0
20240724,143900,91994340,2405,2405,2405,2405,0
20240724,143800,91994340,2405,2405,2405,2405,0
20240724,143700,91994340,2405,2405,2405,2405,0
20240724,143600,91994340,2405,2405,2405,2405,0
20240724,143500,91994340,2405,2405,2405,2405,0
20240724,143400,91994340,2405,2405,2405,2405,0
20240724,143300,91994340,2405,2405,2405,2405,0
20240724,143200,91994340,2405,2405,2405,2405,0
20240724,143100,91994340,2405,2405,2405,2405,221
20240724,143000,91462835,2405,2405,2405,2400,7
20240724,142900,91446005,2400,2400,2400,2400,0
20240724,142800,91446005,2400,2400,2400,2400,0
20240724,142700,91446005,2400,2400,2400,2400,92
20240724,142600,91225205,2405,2405,2405,2405,1
20240724,142500,91222800,2390,2390,2390,2390,207
20240724,142400,90728070,2405,2405,2405,2405,0
20240724,142300,90728070,2405,2405,2405,2405,0
20240724,142200,90728070,2405,2400,2405,2400,2
20240724,142100,90723265,2395,2395,2395,2395,890
20240724,142000,88591715,2410,2410,2410,2410,0
20240724,141900,88591715,2410,2410,2410,2410,0
20240724,141800,88591715,2410,2410,2410,2410,0
20240724,141700,88591715,2410,2410,2410,2410,0
20240724,141600,88591715,2410,2410,2410,2410,0
20240724,141500,88591715,2410,2410,2410,2410,0
20240724,141400,88591715,2410,2410,2410,2410,0
20240724,141300,88591715,2410,2410,2410,2410,0
20240724,141200,88591715,2410,2410,2410,2410,0
20240724,141100,88591715,2410,2410,2410,2410,0
20240724,141000,88591715,2410,2410,2410,2410,3
20240724,140900,88584485,2395,2410,2410,2395,344
20240724,140800,87759915,2410,2410,2410,2410,1
20240724,140700,87757505,2410,2410,2410,2410,100
20240724,140600,87516505,2410,2410,2410,2410,0
20240724,140500,87516505,2410,2410,2410,2410,1
20240724,140400,87514095,2400,2400,2400,2400,0
20240724,140300,87514095,2400,2400,2400,2400,0
20240724,140200,87514095,2400,2400,2400,2400,0
20240724,140100,87514095,2400,2400,2400,2400,0
20240724,140000,87514095,2400,2400,2400,2400,0
20240724,135900,87514095,2400,2400,2400,2400,12
20240724,135800,87485295,2410,2405,2410,2405,103
20240724,135700,87237330,2415,2415,2415,2415,0
20240724,135600,87237330,2415,2415,2415,2415,0
20240724,135500,87237330,2415,2415,2415,2415,0
20240724,135400,87237330,2415,2415,2415,2415,0
20240724,135300,87237330,2415,2415,2415,2415,0
20240724,135200,87237330,2415,2415,2415,2415,0
20240724,135100,87237330,2415,2415,2415,2415,0
20240724,135000,87237330,2415,2415,2415,2415,0
20240724,134900,87237330,2415,2415,2415,2415,0
20240724,134800,87237330,2415,2415,2415,2415,0
20240724,134700,87237330,2415,2415,2415,2415,0
20240724,134600,87237330,2415,2415,2415,2415,0
20240724,134500,87237330,2415,2415,2415,2415,0
20240724,134400,87237330,2415,2415,2415,2415,0
20240724,134300,87237330,2415,2415,2415,2415,0
20240724,134200,87237330,2415,2410,2415,2410,2
20240724,134100,87232505,2410,2410,2410,2410,0
20240724,134000,87232505,2410,2410,2410,2410,0
20240724,133900,87232505,2410,2410,2410,2410,41
20240724,133800,87133695,2410,2410,2410,2410,690
20240724,133700,85470795,2410,2410,2410,2410,229
20240724,133600,84918905,2410,2410,2410,2410,0
20240724,133500,84918905,2410,2410,2410,2410,0
20240724,133400,84918905,2410,2410,2410,2410,0
20240724,133300,84918905,2410,2410,2410,2410,101
20240724,133200,84675495,2410,2410,2410,2410,100
20240724,133100,84434495,2410,2410,2410,2410,100
20240724,133000,84193495,2415,2415,2415,2415,0
20240724,132900,84193495,2415,2415,2415,2415,1
20240724,132800,84191080,2410,2410,2410,2410,0
20240724,132700,84191080,2410,2410,2410,2410,0
20240724,132600,84191080,2410,2410,2410,2410,0
20240724,132500,84191080,2410,2410,2410,2410,1
20240724,132400,84188670,2410,2410,2410,2410,0
20240724,132300,84188670,2410,2410,2410,2410,1
20240724,132200,84186260,2405,2405,2405,2405,1
20240724,132100,84183855,2405,2405,2405,2405,7
20240724,132000,84167020,2415,2415,2415,2415,0
20240724,131900,84167020,2415,2415,2415,2415,1
20240724,131800,84164605,2410,2410,2410,2410,10
20240724,131700,84140505,2410,2410,2410,2410,0
20240724,131600,84140505,2410,2410,2410,2410,0
20240724,131500,84140505,2410,2410,2410,2410,0
20240724,131400,84140505,2410,2410,2410,2410,0
20240724,131300,84140505,2410,2410,2410,2410,0
20240724,131200,84140505,2410,2410,2410,2410,16
20240724,131100,84101945,2415,2415,2415,2415,0
20240724,131000,84101945,2415,2415,2415,2415,1
20240724,130900,84099530,2410,2410,2410,2410,0
20240724,130800,84099530,2410,2410,2410,2410,0
20240724,130700,84099530,2410,2410,2410,2410,500
20240724,130600,82894530,2415,2415,2415,2415,0
20240724,130500,82894530,2415,2415,2415,2415,0
20240724,130400,82894530,2415,2415,2415,2415,0
20240724,130300,82894530,2415,2415,2415,2415,0
20240724,130200,82894530,2415,2415,2415,2415,0
20240724,130100,82894530,2415,2410,2415,2410,6
20240724,130000,82880065,2410,2410,2410,2410,0
20240724,125900,82880065,2410,2410,2410,2410,0
20240724,125800,82880065,2410,2410,2410,2410,0
20240724,125700,82880065,2410,2410,2410,2410,0
20240724,125600,82880065,2410,2410,2410,2410,0
20240724,125500,82880065,2410,2405,2410,2405,1173
20240724,125400,80053580,2410,2410,2410,2410,0
20240724,125300,80053580,2410,2410,2410,2410,0
20240724,125200,80053580,2410,2410,2410,2410,0
20240724,125100,80053580,2410,2410,2410,2410,0
20240724,125000,80053580,2410,2410,2410,2410,0
20240724,124900,80053580,2410,2410,2410,2410,0
20240724,124800,80053580,2410,2410,2410,2410,0
20240724,124700,80053580,2410,2410,2410,2410,0
20240724,124600,80053580,2410,2410,2410,2410,0
20240724,124500,80053580,2410,2410,2410,2410,0
20240724,124400,80053580,2410,2410,2410,2410,0
20240724,124300,80053580,2410,2410,2410,2410,0
20240724,124200,80053580,2410,2410,2410,2410,1
20240724,124100,80051170,2400,2400,2400,2400,0
20240724,124000,80051170,2400,2400,2400,2400,0
20240724,123900,80051170,2400,2400,2400,2400,0
20240724,123800,80051170,2400,2400,2400,2400,0
20240724,123700,80051170,2400,2400,2400,2400,1
20240724,123600,80048770,2400,2400,2400,2400,0
20240724,123500,80048770,2400,2400,2400,2400,37
20240724,123400,79959970,2410,2410,2410,2410,0
20240724,123300,79959970,2410,2410,2410,2410,10
20240724,123200,79935870,2410,2410,2410,2410,0
20240724,123100,79935870,2410,2410,2410,2410,0
20240724,123000,79935870,2410,2410,2410,2410,0
20240724,122900,79935870,2410,2410,2410,2410,0
20240724,122800,79935870,2410,2410,2410,2410,0
20240724,122700,79935870,2410,2410,2410,2410,0
20240724,122600,79935870,2410,2410,2410,2410,1
20240724,122500,79933460,2410,2410,2410,2410,0
20240724,122400,79933460,2410,2410,2410,2410,0
20240724,122300,79933460,2410,2410,2410,2410,0
20240724,122200,79933460,2410,2410,2410,2410,0
20240724,122100,79933460,2410,2410,2410,2410,0
20240724,122000,79933460,2410,2410,2410,2410,0
20240724,121900,79933460,2410,2410,2410,2410,0
20240724,121800,79933460,2410,2410,2410,2410,0
20240724,121700,79933460,2410,2410,2410,2410,0
20240724,121600,79933460,2410,2410,2410,2410,0
20240724,121500,79933460,2410,2410,2410,2410,0
20240724,121400,79933460,2410,2410,2410,2410,0
20240724,121300,79933460,2410,2410,2410,2410,0
20240724,121200,79933460,2410,2410,2410,2410,0
20240724,121100,79933460,2410,2410,2410,2410,0
20240724,121000,79933460,2410,2410,2410,2410,0
20240724,120900,79933460,2410,2410,2410,2410,0
20240724,120800,79933460,2410,2410,2410,2410,0
20240724,120700,79933460,2410,2410,2410,2410,0
20240724,120600,79933460,2410,2410,2410,2410,0
20240724,120500,79933460,2410,2410,2410,2410,0
20240724,120400,79933460,2410,2410,2410,2410,0
20240724,120300,79933460,2410,2410,2410,2410,0
20240724,120200,79933460,2410,2410,2410,2410,0
20240724,120100,79933460,2410,2410,2410,2410,0
20240724,120000,79933460,2410,2410,2410,2410,0
20240724,115900,79933460,2410,2410,2410,2410,0
20240724,115800,79933460,2410,2410,2410,2410,0
20240724,115700,79933460,2410,2410,2410,2410,0
20240724,115600,79933460,2410,2410,2410,2410,100
20240724,115500,79692460,2410,2410,2410,2410,0
20240724,115400,79692460,2410,2410,2410,2410,0
20240724,115300,79692460,2410,2410,2410,2410,0
20240724,115200,79692460,2410,2410,2410,2410,10
20240724,115100,79668360,2390,2390,2390,2390,0
20240724,115000,79668360,2390,2390,2390,2390,0
20240724,114900,79668360,2390,2390,2390,2390,0
20240724,114800,79668360,2390,2390,2390,2390,1
20240724,114700,79665970,2390,2395,2395,2390,1984
20240724,114600,74918335,2410,2405,2410,2405,1000
20240724,114500,72510460,2405,2405,2405,2405,0
20240724,114400,72510460,2405,2405,2405,2405,26
20240724,114300,72447930,2405,2405,2405,2405,5
20240724,114200,72435905,2405,2405,2405,2405,200
20240724,114100,71954905,2400,2400,2400,2400,0
20240724,114000,71954905,2400,2400,2400,2400,0
20240724,113900,71954905,2400,2400,2400,2400,0
20240724,113800,71954905,2400,2400,2400,2400,0
20240724,113700,71954905,2400,2400,2400,2400,1
20240724,113600,71952505,2405,2405,2405,2405,1
20240724,113500,71950100,2400,2400,2400,2400,0
20240724,113400,71950100,2400,2400,2400,2400,0
20240724,113300,71950100,2400,2400,2400,2400,0
20240724,113200,71950100,2400,2400,2400,2400,0
20240724,113100,71950100,2400,2400,2400,2400,0
20240724,113000,71950100,2400,2400,2400,2400,1
20240724,112900,71947700,2395,2395,2395,2395,60
20240724,112800,71804000,2405,2405,2405,2405,0
20240724,112700,71804000,2405,2405,2405,2405,0
20240724,112600,71804000,2405,2405,2405,2405,0
20240724,112500,71804000,2405,2405,2405,2405,0
20240724,112400,71804000,2405,2405,2405,2405,0
20240724,112300,71804000,2405,2405,2405,2405,0
20240724,112200,71804000,2405,2405,2405,2405,0
20240724,112100,71804000,2405,2405,2405,2405,1
20240724,112000,71801595,2395,2395,2395,2395,0
20240724,111900,71801595,2395,2395,2395,2395,0
20240724,111800,71801595,2395,2395,2395,2395,0
20240724,111700,71801595,2395,2395,2395,2395,1
20240724,111600,71799200,2405,2395,2405,2395,285
20240724,111500,71116615,2400,2400,2400,2400,216
20240724,111400,70598215,2405,2405,2405,2405,0
20240724,111300,70598215,2405,2405,2405,2405,1
20240724,111200,70595810,2400,2400,2400,2400,0
20240724,111100,70595810,2400,2400,2400,2400,0
20240724,111000,70595810,2400,2400,2400,2400,172
20240724,110900,70183010,2405,2405,2405,2405,0
20240724,110800,70183010,2405,2405,2405,2405,41
20240724,110700,70084405,2400,2400,2400,2400,101
20240724,110600,69842005,2405,2405,2405,2405,0
20240724,110500,69842005,2405,2405,2405,2405,0
20240724,110400,69842005,2405,2405,2405,2405,248
20240724,110300,69245565,2405,2405,2405,2405,0
20240724,110200,69245565,2405,2405,2405,2405,2
20240724,110100,69240755,2400,2400,2400,2400,43
20240724,110000,69137555,2400,2400,2400,2400,1
20240724,105900,69135155,2405,2405,2405,2405,0
20240724,105800,69135155,2405,2410,2410,2405,10
20240724,105700,69111065,2405,2405,2405,2405,0
20240724,105600,69111065,2405,2405,2405,2405,100
20240724,105500,68870565,2410,2410,2410,2410,0
20240724,105400,68870565,2410,2410,2410,2410,0
20240724,105300,68870565,2410,2410,2410,2410,0
20240724,105200,68870565,2410,2410,2410,2410,0
20240724,105100,68870565,2410,2410,2410,2410,0
20240724,105000,68870565,2410,2410,2410,2410,0
20240724,104900,68870565,2410,2410,2410,2410,0
20240724,104800,68870565,2410,2400,2410,2400,2
20240724,104700,68865755,2415,2415,2415,2415,0
20240724,104600,68865755,2415,2415,2415,2415,0
20240724,104500,68865755,2415,2415,2415,2415,0
20240724,104400,68865755,2415,2410,2415,2410,417
20240724,104300,67860780,2400,2400,2400,2400,0
20240724,104200,67860780,2400,2400,2400,2400,400
20240724,104100,66900780,2400,2400,2400,2400,0
20240724,104000,66900780,2400,2400,2400,2400,778
20240724,103900,65033580,2410,2410,2410,2410,0
20240724,103800,65033580,2410,2410,2410,2410,0
20240724,103700,65033580,2410,2410,2410,2410,0
20240724,103600,65033580,2410,2410,2410,2410,0
20240724,103500,65033580,2410,2410,2410,2410,0
20240724,103400,65033580,2410,2410,2410,2410,0
20240724,103300,65033580,2410,2410,2410,2410,100
20240724,103200,64792580,2410,2410,2410,2410,0
20240724,103100,64792580,2410,2410,2410,2410,0
20240724,103000,64792580,2410,2410,2410,2410,0
20240724,102900,64792580,2410,2410,2410,2410,200
20240724,102800,64310580,2410,2410,2410,2410,0
20240724,102700,64310580,2410,2410,2410,2410,0
20240724,102600,64310580,2410,2410,2410,2410,350
20240724,102500,63467080,2400,2400,2400,2400,10
20240724,102400,63443080,2410,2410,2410,2410,0
20240724,102300,63443080,2410,2410,2410,2410,0
20240724,102200,63443080,2410,2410,2410,2410,0
20240724,102100,63443080,2410,2410,2410,2410,0
20240724,102000,63443080,2410,2410,2410,2410,0
20240724,101900,63443080,2410,2410,2410,2410,1
20240724,101800,63440670,2400,2400,2400,2400,206
20240724,101700,62946270,2410,2410,2410,2410,0
20240724,101600,62946270,2410,2410,2410,2410,0
20240724,101500,62946270,2410,2410,2410,2410,0
20240724,101400,62946270,2410,2410,2410,2410,0
20240724,101300,62946270,2410,2410,2410,2410,0
20240724,101200,62946270,2410,2410,2410,2410,0
20240724,101100,62946270,2410,2410,2410,2410,0
20240724,101000,62946270,2410,2410,2410,2410,0
20240724,100900,62946270,2410,2400,2410,2395,1273
20240724,100800,59882370,2410,2410,2410,2410,3
20240724,100700,59875140,2390,2405,2405,2390,241
20240724,100600,59296520,2410,2410,2410,2410,0
20240724,100500,59296520,2410,2410,2410,2410,0
20240724,100400,59296520,2410,2410,2410,2410,0
20240724,100300,59296520,2410,2415,2415,2410,29
20240724,100200,59226625,2410,2410,2410,2410,10
20240724,100100,59202525,2415,2415,2415,2415,40
20240724,100000,59105925,2415,2415,2415,2415,0
20240724,095900,59105925,2415,2415,2415,2415,12
20240724,095800,59076945,2415,2415,2415,2415,0
20240724,095700,59076945,2415,2415,2415,2415,119
20240724,095600,58789560,2415,2415,2415,2415,53
20240724,095500,58661565,2415,2415,2415,2415,31
20240724,095400,58586700,2410,2410,2410,2410,0
20240724,095300,58586700,2410,2415,2415,2410,53
20240724,095200,58458955,2415,2415,2415,2415,50
20240724,095100,58338205,2420,2420,2420,2420,206
20240724,095000,57839685,2420,2420,2420,2420,10
20240724,094900,57815485,2420,2420,2420,2420,0
20240724,094800,57815485,2420,2420,2420,2420,0
20240724,094700,57815485,2420,2420,2420,2420,0
20240724,094600,57815485,2420,2420,2420,2420,1
20240724,094500,57813065,2420,2420,2420,2420,50
20240724,094400,57692065,2420,2420,2420,2420,0
20240724,094300,57692065,2420,2420,2420,2420,0
20240724,094200,57692065,2420,2420,2420,2420,0
20240724,094100,57692065,2420,2420,2420,2420,1
20240724,094000,57689645,2415,2415,2415,2415,0
20240724,093900,57689645,2415,2415,2415,2415,5
20240724,093800,57677570,2420,2420,2420,2420,1
20240724,093700,57675150,2415,2415,2415,2415,0
20240724,093600,57675150,2415,2415,2415,2415,100
20240724,093500,57433650,2415,2415,2415,2415,0
20240724,093400,57433650,2415,2415,2415,2415,20
20240724,093300,57385350,2415,2415,2415,2415,0
20240724,093200,57385350,2415,2415,2415,2415,0
20240724,093100,57385350,2415,2415,2415,2415,0
20240724,093000,57385350,2415,2415,2415,2415,1808
20240724,092900,53019030,2415,2415,2415,2415,0
20240724,092800,53019030,2415,2415,2415,2415,50
20240724,092700,52898280,2420,2420,2420,2420,531
20240724,092600,51613260,2420,2420,2420,2420,0
20240724,092500,51613260,2420,2420,2420,2405,657
20240724,092400,50032605,2420,2420,2420,2420,107
20240724,092300,49773665,2420,2420,2420,2420,597
20240724,092200,48328925,2425,2425,2425,2425,100
20240724,092100,48086425,2430,2430,2430,2430,2
20240724,092000,48081565,2425,2425,2425,2425,113
20240724,091900,47807540,2430,2430,2430,2430,102
20240724,091800,47559680,2430,2435,2435,2425,902
20240724,091700,45368825,2435,2430,2435,2430,2
20240724,091600,45363960,2435,2420,2435,2420,815
20240724,091500,43384460,2420,2420,2420,2420,140
20240724,091400,43045660,2420,2410,2420,2410,72
20240724,091300,42871430,2405,2405,2405,2405,1
20240724,091200,42869025,2415,2415,2415,2415,3723
20240724,091100,33877980,2410,2410,2410,2410,1
20240724,091000,33875570,2410,2405,2410,2405,911
20240724,090900,31680560,2405,2405,2405,2405,1314
20240724,090800,28520390,2400,2400,2400,2400,14
20240724,090700,28486790,2395,2395,2395,2395,1
20240724,090600,28484395,2400,2395,2400,2385,35
20240724,090500,28400550,2390,2390,2390,2390,1
20240724,090400,28398160,2380,2380,2380,2380,0
20240724,090300,28398160,2380,2380,2380,2380,0
20240724,090200,28398160,2380,2380,2380,2380,11710
20240724,090100,528360,2380,2380,2380,2380,0
20240724,090000,528360,2380,2380,2380,2380,222