KissMeData/079980/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193500,405995985,4000,4000,4000,4000,16864
20230724,193400,405995985,4000,4000,4000,4000,0
20230724,193300,405995985,4000,4000,4000,4000,0
20230724,193200,405995985,4000,4000,4000,4000,0
20230724,193100,405995985,4000,4000,4000,4000,0
20230724,193000,405995985,4000,4000,4000,4000,0
20230724,192900,405995985,4000,4000,4000,4000,0
20230724,192800,405995985,4000,4000,4000,4000,0
20230724,192700,405995985,4000,4000,4000,4000,0
20230724,192600,405995985,4000,4000,4000,4000,0
20230724,192500,405995985,4000,4000,4000,4000,0
20230724,192400,405995985,4000,4000,4000,4000,0
20230724,192300,405995985,4000,4000,4000,4000,0
20230724,192200,405995985,4000,4000,4000,4000,0
20230724,192100,405995985,4000,4000,4000,4000,0
20230724,192000,405995985,4000,4000,4000,4000,0
20230724,191900,405995985,4000,4000,4000,4000,0
20230724,191800,405995985,4000,4000,4000,4000,0
20230724,191700,405995985,4000,4000,4000,4000,0
20230724,191600,405995985,4000,4000,4000,4000,0
20230724,191500,405995985,4000,4000,4000,4000,0
20230724,191400,405995985,4000,4000,4000,4000,0
20230724,191300,405995985,4000,4000,4000,4000,0
20230724,191200,405995985,4000,4000,4000,4000,0
20230724,191100,405995985,4000,4000,4000,4000,0
20230724,191000,405995985,4000,4000,4000,4000,0
20230724,190900,405995985,4000,4000,4000,4000,0
20230724,190800,405995985,4000,4000,4000,4000,0
20230724,190700,405995985,4000,4000,4000,4000,0
20230724,190600,405995985,4000,4000,4000,4000,0
20230724,190500,405995985,4000,4000,4000,4000,16864
20230724,190400,405995985,4000,4000,4000,4000,0
20230724,190300,405995985,4000,4000,4000,4000,0
20230724,190200,405995985,4000,4000,4000,4000,0
20230724,190100,405995985,4000,4000,4000,4000,0
20230724,190000,405995985,4000,4000,4000,4000,0
20230724,185900,405995985,4000,4000,4000,4000,0
20230724,185800,405995985,4000,4000,4000,4000,0
20230724,185700,405995985,4000,4000,4000,4000,0
20230724,185600,405995985,4000,4000,4000,4000,0
20230724,185500,405995985,4000,4000,4000,4000,0
20230724,185400,405995985,4000,4000,4000,4000,0
20230724,185300,405995985,4000,4000,4000,4000,0
20230724,185200,405995985,4000,4000,4000,4000,0
20230724,185100,405995985,4000,4000,4000,4000,0
20230724,185000,405995985,4000,4000,4000,4000,0
20230724,184900,405995985,4000,4000,4000,4000,0
20230724,184800,405995985,4000,4000,4000,4000,0
20230724,184700,405995985,4000,4000,4000,4000,0
20230724,184600,405995985,4000,4000,4000,4000,0
20230724,184500,405995985,4000,4000,4000,4000,0
20230724,184400,405995985,4000,4000,4000,4000,0
20230724,184300,405995985,4000,4000,4000,4000,0
20230724,184200,405995985,4000,4000,4000,4000,0
20230724,184100,405995985,4000,4000,4000,4000,0
20230724,184000,405995985,4000,4000,4000,4000,0
20230724,183900,405995985,4000,4000,4000,4000,0
20230724,183800,405995985,4000,4000,4000,4000,0
20230724,183700,405995985,4000,4000,4000,4000,0
20230724,183600,405995985,4000,4000,4000,4000,0
20230724,183500,405995985,4000,4000,4000,4000,16864
20230724,183400,405995985,4000,4000,4000,4000,0
20230724,183300,405995985,4000,4000,4000,4000,0
20230724,183200,405995985,4000,4000,4000,4000,0
20230724,183100,405995985,4000,4000,4000,4000,0
20230724,183000,405995985,4000,4000,4000,4000,0
20230724,182900,405995985,4000,4000,4000,4000,0
20230724,182800,405995985,4000,4000,4000,4000,0
20230724,182700,405995985,4000,4000,4000,4000,0
20230724,182600,405995985,4000,4000,4000,4000,0
20230724,182500,405995985,4000,4000,4000,4000,0
20230724,182400,405995985,4000,4000,4000,4000,0
20230724,182300,405995985,4000,4000,4000,4000,0
20230724,182200,405995985,4000,4000,4000,4000,0
20230724,182100,405995985,4000,4000,4000,4000,0
20230724,182000,405995985,4000,4000,4000,4000,0
20230724,181900,405995985,4000,4000,4000,4000,0
20230724,181800,405995985,4000,4000,4000,4000,0
20230724,181700,405995985,4000,4000,4000,4000,0
20230724,181600,405995985,4000,4000,4000,4000,0
20230724,181500,405995985,4000,4000,4000,4000,0
20230724,181400,405995985,4000,4000,4000,4000,0
20230724,181300,405995985,4000,4000,4000,4000,0
20230724,181200,405995985,4000,4000,4000,4000,0
20230724,181100,405995985,4000,4000,4000,4000,0
20230724,181000,405995985,4000,4000,4000,4000,0
20230724,180900,405995985,4000,4000,4000,4000,0
20230724,180800,405995985,4000,4000,4000,4000,0
20230724,180700,405995985,4000,4000,4000,4000,0
20230724,180600,405995985,4000,4000,4000,4000,0
20230724,180500,405995985,4000,4000,4000,4000,16864
20230724,180400,405995985,4000,4000,4000,4000,0
20230724,180300,405995985,4000,4000,4000,4000,0
20230724,180200,405995985,4000,4000,4000,4000,0
20230724,180100,405995985,4000,4000,4000,4000,0
20230724,180000,405995985,4000,4000,4000,4000,0
20230724,175900,405995985,4000,4000,4000,4000,0
20230724,175800,405995985,4000,4000,4000,4000,0
20230724,175700,405995985,4000,4000,4000,4000,0
20230724,175600,405995985,4000,4000,4000,4000,0
20230724,175500,405995985,4000,4000,4000,4000,0
20230724,175400,405995985,4000,4000,4000,4000,0
20230724,175300,405995985,4000,4000,4000,4000,0
20230724,175200,405995985,4000,4000,4000,4000,0
20230724,175100,405995985,4000,4000,4000,4000,0
20230724,175000,405995985,4000,4000,4000,4000,0
20230724,174900,405995985,4000,4000,4000,4000,0
20230724,174800,405995985,4000,4000,4000,4000,0
20230724,174700,405995985,4000,4000,4000,4000,0
20230724,174600,405995985,4000,4000,4000,4000,0
20230724,174500,405995985,4000,4000,4000,4000,0
20230724,174400,405995985,4000,4000,4000,4000,0
20230724,174300,405995985,4000,4000,4000,4000,0
20230724,174200,405995985,4000,4000,4000,4000,0
20230724,174100,405995985,4000,4000,4000,4000,0
20230724,174000,405995985,4000,4000,4000,4000,0
20230724,173900,405995985,4000,4000,4000,4000,0
20230724,173800,405995985,4000,4000,4000,4000,0
20230724,173700,405995985,4000,4000,4000,4000,0
20230724,173600,405995985,4000,4000,4000,4000,0
20230724,173500,405995985,4000,4000,4000,4000,16864
20230724,173400,405995985,4000,4000,4000,4000,0
20230724,173300,405995985,4000,4000,4000,4000,0
20230724,173200,405995985,4000,4000,4000,4000,0
20230724,173100,405995985,4000,4000,4000,4000,0
20230724,173000,405995985,4000,4000,4000,4000,0
20230724,172900,405995985,4000,4000,4000,4000,0
20230724,172800,405995985,4000,4000,4000,4000,0
20230724,172700,405995985,4000,4000,4000,4000,0
20230724,172600,405995985,4000,4000,4000,4000,0
20230724,172500,405995985,4000,4000,4000,4000,0
20230724,172400,405995985,4000,4000,4000,4000,0
20230724,172300,405995985,4000,4000,4000,4000,0
20230724,172200,405995985,4000,4000,4000,4000,0
20230724,172100,405995985,4000,4000,4000,4000,0
20230724,172000,405995985,4000,4000,4000,4000,0
20230724,171900,405995985,4000,4000,4000,4000,0
20230724,171800,405995985,4000,4000,4000,4000,0
20230724,171700,405995985,4000,4000,4000,4000,0
20230724,171600,405995985,4000,4000,4000,4000,0
20230724,171500,405995985,4000,4000,4000,4000,0
20230724,171400,405995985,4000,4000,4000,4000,0
20230724,171300,405995985,4000,4000,4000,4000,0
20230724,171200,405995985,4000,4000,4000,4000,0
20230724,171100,405995985,4000,4000,4000,4000,0
20230724,171000,405995985,4000,4000,4000,4000,0
20230724,170900,405995985,4000,4000,4000,4000,0
20230724,170800,405995985,4000,4000,4000,4000,0
20230724,170700,405995985,4000,4000,4000,4000,0
20230724,170600,405995985,4000,4000,4000,4000,0
20230724,170500,405995985,4000,4000,4000,4000,16864
20230724,170400,405995985,4000,4000,4000,4000,0
20230724,170300,405995985,4000,4000,4000,4000,0
20230724,170200,405995985,4000,4000,4000,4000,0
20230724,170100,405995985,4000,4000,4000,4000,0
20230724,170000,405995985,4000,4000,4000,4000,0
20230724,165900,405995985,4000,4000,4000,4000,0
20230724,165800,405995985,4000,4000,4000,4000,0
20230724,165700,405995985,4000,4000,4000,4000,0
20230724,165600,405995985,4000,4000,4000,4000,0
20230724,165500,405995985,4000,4000,4000,4000,0
20230724,165400,405995985,4000,4000,4000,4000,0
20230724,165300,405995985,4000,4000,4000,4000,0
20230724,165200,405995985,4000,4000,4000,4000,0
20230724,165100,405995985,4000,4000,4000,4000,0
20230724,165000,405995985,4000,4000,4000,4000,0
20230724,164900,405995985,4000,4000,4000,4000,0
20230724,164800,405995985,4000,4000,4000,4000,0
20230724,164700,405995985,4000,4000,4000,4000,0
20230724,164600,405995985,4000,4000,4000,4000,0
20230724,164500,405995985,4000,4000,4000,4000,0
20230724,164400,405995985,4000,4000,4000,4000,0
20230724,164300,405995985,4000,4000,4000,4000,0
20230724,164200,405995985,4000,4000,4000,4000,0
20230724,164100,405995985,4000,4000,4000,4000,0
20230724,164000,405995985,4000,4000,4000,4000,0
20230724,163900,405995985,4000,4000,4000,4000,0
20230724,163800,405995985,4000,4000,4000,4000,0
20230724,163700,405995985,4000,4000,4000,4000,0
20230724,163600,405995985,4000,4000,4000,4000,0
20230724,163500,405995985,4000,4000,4000,4000,16864
20230724,163400,405995985,4000,4000,4000,4000,0
20230724,163300,405995985,4000,4000,4000,4000,0
20230724,163200,405995985,4000,4000,4000,4000,0
20230724,163100,405995985,4000,4000,4000,4000,0
20230724,163000,405995985,4000,4000,4000,4000,0
20230724,162900,405995985,4000,4000,4000,4000,0
20230724,162800,405995985,4000,4000,4000,4000,0
20230724,162700,405995985,4000,4000,4000,4000,0
20230724,162600,405995985,4000,4000,4000,4000,0
20230724,162500,405995985,4000,4000,4000,4000,0
20230724,162400,405995985,4000,4000,4000,4000,0
20230724,162300,405995985,4000,4000,4000,4000,0
20230724,162200,405995985,4000,4000,4000,4000,0
20230724,162100,405995985,4000,4000,4000,4000,0
20230724,162000,405995985,4000,4000,4000,4000,0
20230724,161900,405995985,4000,4000,4000,4000,0
20230724,161800,405995985,4000,4000,4000,4000,0
20230724,161700,405995985,4000,4000,4000,4000,0
20230724,161600,405995985,4000,4000,4000,4000,0
20230724,161500,405995985,4000,4000,4000,4000,0
20230724,161400,405995985,4000,4000,4000,4000,0
20230724,161300,405995985,4000,4000,4000,4000,0
20230724,161200,405995985,4000,4000,4000,4000,0
20230724,161100,405995985,4000,4000,4000,4000,0
20230724,161000,405995985,4000,4000,4000,4000,0
20230724,160900,405995985,4000,4000,4000,4000,0
20230724,160800,405995985,4000,4000,4000,4000,0
20230724,160700,405995985,4000,4000,4000,4000,0
20230724,160600,405995985,4000,4000,4000,4000,0
20230724,160500,405995985,4000,4000,4000,4000,16864
20230724,160400,405995985,4000,4000,4000,4000,0
20230724,160300,405995985,4000,4000,4000,4000,0
20230724,160200,405995985,4000,4000,4000,4000,0
20230724,160100,405995985,4000,4000,4000,4000,0
20230724,160000,405995985,4000,4000,4000,4000,0
20230724,155900,405995985,4000,4000,4000,4000,0
20230724,155800,405995985,4000,4000,4000,4000,0
20230724,155700,405995985,4000,4000,4000,4000,0
20230724,155600,405995985,4000,4000,4000,4000,0
20230724,155500,405995985,4000,4000,4000,4000,0
20230724,155400,405995985,4000,4000,4000,4000,0
20230724,155300,405995985,4000,4000,4000,4000,0
20230724,155200,405995985,4000,4000,4000,4000,0
20230724,155100,405995985,4000,4000,4000,4000,0
20230724,155000,405995985,4000,4000,4000,4000,0
20230724,154900,405995985,4000,4000,4000,4000,0
20230724,154800,405995985,4000,4000,4000,4000,0
20230724,154700,405995985,4000,4000,4000,4000,0
20230724,154600,405995985,4000,4000,4000,4000,0
20230724,154500,405995985,4000,4000,4000,4000,0
20230724,154400,405995985,4000,4000,4000,4000,0
20230724,154300,405995985,4000,4000,4000,4000,0
20230724,154200,405995985,4000,4000,4000,4000,0
20230724,154100,405995985,4000,4000,4000,4000,0
20230724,154000,405995985,4000,4000,4000,4000,0
20230724,153900,405995985,4000,4000,4000,4000,0
20230724,153800,405995985,4000,4000,4000,4000,0
20230724,153700,405995985,4000,4000,4000,4000,0
20230724,153600,405995985,4000,4000,4000,4000,0
20230724,153500,405995985,4000,4000,4000,4000,16864
20230724,153400,405995985,4000,4000,4000,4000,0
20230724,153300,405995985,4000,4000,4000,4000,0
20230724,153200,405995985,4000,4000,4000,4000,0
20230724,153100,405995985,4000,4000,4000,4000,0
20230724,153000,405995985,4000,4000,4000,4000,16864
20230724,152900,338539985,4035,4035,4035,4035,0
20230724,152800,338539985,4035,4035,4035,4035,0
20230724,152700,338539985,4035,4035,4035,4035,0
20230724,152600,338539985,4035,4035,4035,4035,0
20230724,152500,338539985,4035,4035,4035,4035,0
20230724,152400,338539985,4035,4035,4035,4035,0
20230724,152300,338539985,4035,4035,4035,4035,0
20230724,152200,338539985,4035,4035,4035,4035,0
20230724,152100,338539985,4035,4035,4035,4035,0
20230724,152000,338539985,4035,4035,4035,4035,0
20230724,151900,338539985,4035,4055,4055,4035,382
20230724,151800,336997890,4030,4030,4030,4030,0
20230724,151700,336997890,4030,4030,4030,4030,0
20230724,151600,336997890,4030,4030,4030,4030,0
20230724,151500,336997890,4030,4030,4030,4030,0
20230724,151400,336997890,4030,4030,4030,4030,5
20230724,151300,336977740,4030,4035,4035,4030,200
20230724,151200,336170965,4055,4055,4055,4055,27
20230724,151100,336061480,4035,4035,4035,4035,0
20230724,151000,336061480,4035,4035,4035,4035,0
20230724,150900,336061480,4035,4045,4045,4035,100
20230724,150800,335657705,4030,4030,4030,4030,0
20230724,150700,335657705,4030,4030,4030,4030,0
20230724,150600,335657705,4030,4030,4030,4030,0
20230724,150500,335657705,4030,4030,4030,4030,0
20230724,150400,335657705,4030,4030,4030,4030,0
20230724,150300,335657705,4030,4030,4030,4030,0
20230724,150200,335657705,4030,4030,4030,4030,0
20230724,150100,335657705,4030,4030,4030,4030,0
20230724,150000,335657705,4030,4030,4030,4030,0
20230724,145900,335657705,4030,4030,4030,4030,0
20230724,145800,335657705,4030,4030,4030,4030,0
20230724,145700,335657705,4030,4030,4030,4030,0
20230724,145600,335657705,4030,4030,4030,4030,0
20230724,145500,335657705,4030,4030,4030,4030,0
20230724,145400,335657705,4030,4030,4030,4030,0
20230724,145300,335657705,4030,4030,4030,4030,0
20230724,145200,335657705,4030,4030,4030,4030,0
20230724,145100,335657705,4030,4030,4030,4030,0
20230724,145000,335657705,4030,4030,4030,4030,0
20230724,144900,335657705,4030,4030,4030,4030,0
20230724,144800,335657705,4030,4030,4030,4030,0
20230724,144700,335657705,4030,4030,4030,4030,120
20230724,144600,335174105,4025,4025,4025,4025,0
20230724,144500,335174105,4025,4055,4055,4025,8120
20230724,144400,302398675,4060,4060,4060,4060,14
20230724,144300,302341835,4055,4055,4055,4055,0
20230724,144200,302341835,4055,4060,4060,4055,119
20230724,144100,301859040,4060,4060,4060,4060,0
20230724,144000,301859040,4060,4060,4060,4060,0
20230724,143900,301859040,4060,4060,4060,4060,0
20230724,143800,301859040,4060,4060,4060,4060,31
20230724,143700,301733180,4060,4060,4060,4060,0
20230724,143600,301733180,4060,4060,4060,4060,0
20230724,143500,301733180,4060,4060,4060,4060,0
20230724,143400,301733180,4060,4060,4060,4060,0
20230724,143300,301733180,4060,4060,4060,4060,0
20230724,143200,301733180,4060,4060,4060,4060,35
20230724,143100,301591080,4060,4060,4060,4060,1
20230724,143000,301587020,4060,4060,4060,4060,0
20230724,142900,301587020,4060,4060,4060,4060,0
20230724,142800,301587020,4060,4060,4060,4060,15
20230724,142700,301526120,4055,4055,4055,4055,71
20230724,142600,301238215,4055,4055,4055,4055,0
20230724,142500,301238215,4055,4045,4055,4045,134
20230724,142400,300695595,4045,4045,4045,4045,0
20230724,142300,300695595,4045,4045,4045,4045,597
20230724,142200,298280730,4045,4050,4050,4045,1000
20230724,142100,294235725,4050,4050,4050,4050,0
20230724,142000,294235725,4050,4050,4050,4050,0
20230724,141900,294235725,4050,4050,4050,4050,0
20230724,141800,294235725,4050,4050,4050,4050,0
20230724,141700,294235725,4050,4050,4050,4050,0
20230724,141600,294235725,4050,4050,4050,4050,0
20230724,141500,294235725,4050,4050,4050,4050,0
20230724,141400,294235725,4050,4050,4050,4050,0
20230724,141300,294235725,4050,4050,4050,4050,0
20230724,141200,294235725,4050,4050,4050,4050,0
20230724,141100,294235725,4050,4050,4050,4050,0
20230724,141000,294235725,4050,4050,4050,4050,0
20230724,140900,294235725,4050,4050,4050,4050,0
20230724,140800,294235725,4050,4050,4050,4050,0
20230724,140700,294235725,4050,4050,4050,4050,0
20230724,140600,294235725,4050,4050,4050,4050,0
20230724,140500,294235725,4050,4050,4050,4050,0
20230724,140400,294235725,4050,4050,4050,4050,330
20230724,140300,292899225,4050,4050,4050,4050,0
20230724,140200,292899225,4050,4050,4050,4050,0
20230724,140100,292899225,4050,4050,4050,4050,0
20230724,140000,292899225,4050,4050,4050,4050,36
20230724,135900,292753425,4050,4050,4050,4050,0
20230724,135800,292753425,4050,4050,4050,4050,0
20230724,135700,292753425,4050,4050,4050,4050,0
20230724,135600,292753425,4050,4050,4050,4050,0
20230724,135500,292753425,4050,4050,4050,4050,0
20230724,135400,292753425,4050,4050,4050,4050,0
20230724,135300,292753425,4050,4050,4050,4050,86
20230724,135200,292405125,4055,4055,4055,4055,0
20230724,135100,292405125,4055,4055,4055,4055,0
20230724,135000,292405125,4055,4055,4055,4055,0
20230724,134900,292405125,4055,4055,4055,4055,0
20230724,134800,292405125,4055,4055,4055,4055,0
20230724,134700,292405125,4055,4055,4055,4055,0
20230724,134600,292405125,4055,4055,4055,4055,1
20230724,134500,292401070,4045,4045,4045,4045,1
20230724,134400,292397025,4050,4050,4050,4050,0
20230724,134300,292397025,4050,4050,4050,4050,0
20230724,134200,292397025,4050,4050,4050,4050,300
20230724,134100,291182025,4050,4050,4050,4050,0
20230724,134000,291182025,4050,4050,4050,4050,0
20230724,133900,291182025,4050,4050,4050,4050,0
20230724,133800,291182025,4050,4050,4050,4050,0
20230724,133700,291182025,4050,4055,4055,4050,300
20230724,133600,289966735,4050,4055,4055,4050,370
20230724,133500,288468225,4050,4050,4050,4050,0
20230724,133400,288468225,4050,4050,4050,4050,0
20230724,133300,288468225,4050,4050,4050,4050,1050
20230724,133200,284215725,4050,4050,4050,4050,1950
20230724,133100,276318225,4050,4050,4050,4050,0
20230724,133000,276318225,4050,4050,4050,4050,0
20230724,132900,276318225,4050,4050,4050,4050,0
20230724,132800,276318225,4050,4055,4055,4050,300
20230724,132700,275103075,4055,4055,4055,4055,0
20230724,132600,275103075,4055,4055,4055,4055,22
20230724,132500,275013865,4055,4055,4055,4055,0
20230724,132400,275013865,4055,4055,4055,4055,58
20230724,132300,274778675,4055,4055,4055,4055,0
20230724,132200,274778675,4055,4055,4055,4055,200
20230724,132100,273967675,4060,4060,4060,4060,65
20230724,132000,273703775,4065,4065,4065,4065,0
20230724,131900,273703775,4065,4065,4065,4065,0
20230724,131800,273703775,4065,4065,4065,4065,0
20230724,131700,273703775,4065,4065,4065,4065,0
20230724,131600,273703775,4065,4065,4065,4065,0
20230724,131500,273703775,4065,4065,4065,4065,0
20230724,131400,273703775,4065,4065,4065,4065,0
20230724,131300,273703775,4065,4065,4065,4065,0
20230724,131200,273703775,4065,4060,4065,4060,6964
20230724,131100,245426245,4060,4060,4060,4060,127
20230724,131000,244910625,4060,4055,4060,4055,135
20230724,130900,244362700,4055,4055,4055,4055,0
20230724,130800,244362700,4055,4055,4055,4055,0
20230724,130700,244362700,4055,4055,4055,4055,350
20230724,130600,242943450,4055,4055,4055,4055,0
20230724,130500,242943450,4055,4055,4055,4055,0
20230724,130400,242943450,4055,4055,4055,4055,374
20230724,130300,241426880,4055,4055,4055,4055,0
20230724,130200,241426880,4055,4055,4055,4055,50
20230724,130100,241224130,4055,4060,4060,4055,343
20230724,130000,239833015,4060,4060,4060,4060,0
20230724,125900,239833015,4060,4060,4060,4060,246
20230724,125800,238834255,4060,4060,4060,4060,1
20230724,125700,238830195,4060,4060,4060,4060,0
20230724,125600,238830195,4060,4060,4060,4060,0
20230724,125500,238830195,4060,4060,4060,4060,1
20230724,125400,238826135,4060,4060,4060,4060,3
20230724,125300,238813955,4055,4055,4055,4055,0
20230724,125200,238813955,4055,4055,4055,4055,0
20230724,125100,238813955,4055,4055,4055,4055,0
20230724,125000,238813955,4055,4060,4060,4055,69
20230724,124900,238533930,4060,4060,4060,4060,591
20230724,124800,236134470,4060,4060,4060,4060,209
20230724,124700,235285930,4060,4060,4060,4060,192
20230724,124600,234506410,4060,4060,4060,4060,164
20230724,124500,233840570,4060,4060,4060,4060,151
20230724,124400,233227510,4060,4060,4060,4060,163
20230724,124300,232565730,4060,4060,4060,4060,45
20230724,124200,232383030,4060,4060,4060,4060,137
20230724,124100,231826810,4055,4055,4055,4055,0
20230724,124000,231826810,4055,4060,4060,4055,150
20230724,123900,231218310,4055,4055,4055,4055,0
20230724,123800,231218310,4055,4055,4055,4055,0
20230724,123700,231218310,4055,4060,4060,4055,102
20230724,123600,230804690,4060,4060,4060,4060,1
20230724,123500,230800630,4060,4060,4060,4060,88
20230724,123400,230443350,4060,4060,4060,4060,0
20230724,123300,230443350,4060,4060,4060,4060,35
20230724,123200,230301250,4060,4060,4060,4060,716
20230724,123100,227394290,4060,4060,4060,4060,0
20230724,123000,227394290,4060,4060,4060,4060,0
20230724,122900,227394290,4060,4060,4060,4060,0
20230724,122800,227394290,4060,4060,4060,4060,50
20230724,122700,227191290,4060,4060,4060,4060,0
20230724,122600,227191290,4060,4060,4060,4060,0
20230724,122500,227191290,4060,4060,4060,4060,50
20230724,122400,226988290,4060,4065,4065,4060,300
20230724,122300,225770285,4060,4060,4060,4060,0
20230724,122200,225770285,4060,4070,4070,4060,2001
20230724,122100,217641580,4080,4080,4080,4080,0
20230724,122000,217641580,4080,4080,4080,4080,0
20230724,121900,217641580,4080,4080,4080,4080,0
20230724,121800,217641580,4080,4080,4080,4080,0
20230724,121700,217641580,4080,4090,4090,4080,519
20230724,121600,215524000,4080,4080,4095,4080,402
20230724,121500,213878035,4075,4075,4075,4075,0
20230724,121400,213878035,4075,4075,4075,4075,0
20230724,121300,213878035,4075,4075,4075,4075,1
20230724,121200,213873960,4070,4070,4070,4070,0
20230724,121100,213873960,4070,4070,4070,4070,0
20230724,121000,213873960,4070,4070,4070,4070,0
20230724,120900,213873960,4070,4070,4070,4070,400
20230724,120800,212245960,4070,4070,4070,4070,0
20230724,120700,212245960,4070,4070,4070,4070,0
20230724,120600,212245960,4070,4070,4070,4070,0
20230724,120500,212245960,4070,4070,4070,4070,0
20230724,120400,212245960,4070,4070,4070,4070,0
20230724,120300,212245960,4070,4070,4070,4070,0
20230724,120200,212245960,4070,4070,4070,4070,2
20230724,120100,212237820,4090,4090,4090,4090,0
20230724,120000,212237820,4090,4090,4090,4090,0
20230724,115900,212237820,4090,4090,4090,4090,0
20230724,115800,212237820,4090,4090,4090,4090,0
20230724,115700,212237820,4090,4090,4090,4090,0
20230724,115600,212237820,4090,4090,4090,4090,0
20230724,115500,212237820,4090,4090,4090,4090,0
20230724,115400,212237820,4090,4090,4090,4090,0
20230724,115300,212237820,4090,4070,4090,4070,938
20230724,115200,208401780,4070,4070,4070,4070,1
20230724,115100,208397710,4060,4060,4060,4060,0
20230724,115000,208397710,4060,4060,4060,4060,0
20230724,114900,208397710,4060,4060,4060,4060,0
20230724,114800,208397710,4060,4060,4060,4060,1
20230724,114700,208393650,4060,4060,4060,4060,0
20230724,114600,208393650,4060,4060,4060,4060,0
20230724,114500,208393650,4060,4060,4060,4060,70
20230724,114400,208109450,4060,4060,4060,4060,0
20230724,114300,208109450,4060,4060,4060,4060,0
20230724,114200,208109450,4060,4060,4060,4060,0
20230724,114100,208109450,4060,4060,4060,4060,0
20230724,114000,208109450,4060,4060,4060,4060,0
20230724,113900,208109450,4060,4060,4060,4060,0
20230724,113800,208109450,4060,4060,4060,4060,3
20230724,113700,208097270,4060,4075,4075,4060,127
20230724,113600,207581470,4065,4065,4065,4065,0
20230724,113500,207581470,4065,4065,4065,4065,0
20230724,113400,207581470,4065,4065,4065,4065,0
20230724,113300,207581470,4065,4065,4065,4065,0
20230724,113200,207581470,4065,4065,4065,4065,0
20230724,113100,207581470,4065,4065,4065,4065,0
20230724,113000,207581470,4065,4065,4065,4065,0
20230724,112900,207581470,4065,4065,4065,4065,0
20230724,112800,207581470,4065,4065,4065,4065,0
20230724,112700,207581470,4065,4065,4065,4065,0
20230724,112600,207581470,4065,4065,4065,4065,0
20230724,112500,207581470,4065,4065,4065,4065,0
20230724,112400,207581470,4065,4065,4065,4065,0
20230724,112300,207581470,4065,4065,4065,4065,0
20230724,112200,207581470,4065,4065,4065,4065,0
20230724,112100,207581470,4065,4070,4070,4065,50
20230724,112000,207378215,4070,4070,4070,4070,1751
20230724,111900,200251645,4065,4065,4065,4065,0
20230724,111800,200251645,4065,4065,4065,4065,0
20230724,111700,200251645,4065,4065,4065,4065,0
20230724,111600,200251645,4065,4065,4065,4065,0
20230724,111500,200251645,4065,4065,4065,4065,1
20230724,111400,200247580,4070,4070,4070,4070,0
20230724,111300,200247580,4070,4070,4070,4070,0
20230724,111200,200247580,4070,4065,4070,4065,51
20230724,111100,200040020,4065,4065,4065,4065,0
20230724,111000,200040020,4065,4065,4065,4065,1
20230724,110900,200035955,4070,4070,4070,4060,111
20230724,110800,199585145,4080,4080,4080,4080,0
20230724,110700,199585145,4080,4080,4080,4080,2
20230724,110600,199576985,4070,4070,4070,4070,3131
20230724,110500,186833815,4060,4060,4060,4060,0
20230724,110400,186833815,4060,4060,4060,4060,0
20230724,110300,186833815,4060,4060,4060,4060,1
20230724,110200,186829755,4060,4060,4060,4060,0
20230724,110100,186829755,4060,4060,4060,4060,0
20230724,110000,186829755,4060,4060,4060,4060,1
20230724,105900,186825695,4050,4050,4050,4050,87
20230724,105800,186473345,4050,4050,4050,4050,55
20230724,105700,186250595,4050,4060,4070,4050,13
20230724,105600,186197855,4070,4070,4070,4070,0
20230724,105500,186197855,4070,4070,4070,4070,0
20230724,105400,186197855,4070,4060,4070,4060,202
20230724,105300,185377725,4070,4070,4070,4070,0
20230724,105200,185377725,4070,4055,4070,4055,510
20230724,105100,183302055,4070,4045,4070,4045,10200
20230724,105000,141812125,4045,4040,4045,4040,2000
20230724,104900,133729625,4035,4035,4035,4035,325
20230724,104800,132418250,4040,4040,4040,4040,1033
20230724,104700,128244930,4040,4065,4065,4040,1814
20230724,104600,120900715,4065,4065,4065,4065,0
20230724,104500,120900715,4065,4065,4065,4065,0
20230724,104400,120900715,4065,4065,4065,4065,50
20230724,104300,120697465,4065,4075,4075,4065,1008
20230724,104200,116598830,4075,4075,4075,4075,0
20230724,104100,116598830,4075,4075,4075,4075,1000
20230724,104000,112523830,4080,4080,4080,4080,0
20230724,103900,112523830,4080,4080,4080,4080,0
20230724,103800,112523830,4080,4080,4080,4080,0
20230724,103700,112523830,4080,4080,4080,4080,0
20230724,103600,112523830,4080,4080,4080,4080,2
20230724,103500,112515670,4070,4070,4070,4070,621
20230724,103400,109988200,4070,4070,4070,4070,0
20230724,103300,109988200,4070,4070,4070,4070,0
20230724,103200,109988200,4070,4070,4070,4070,0
20230724,103100,109988200,4070,4070,4070,4070,0
20230724,103000,109988200,4070,4070,4070,4070,30
20230724,102900,109866100,4070,4070,4070,4070,66
20230724,102800,109597480,4070,4070,4070,4070,204
20230724,102700,108767200,4070,4070,4070,4070,0
20230724,102600,108767200,4070,4070,4070,4070,717
20230724,102500,105849010,4070,4070,4070,4070,4
20230724,102400,105832730,4070,4070,4070,4070,0
20230724,102300,105832730,4070,4070,4070,4070,228
20230724,102200,104904770,4070,4070,4070,4070,0
20230724,102100,104904770,4070,4070,4070,4070,1
20230724,102000,104900700,4070,4070,4070,4070,0
20230724,101900,104900700,4070,4070,4070,4070,108
20230724,101800,104461140,4070,4080,4080,4070,1808
20230724,101700,97098955,4080,4090,4090,4080,1384
20230724,101600,91448785,4090,4090,4090,4090,660
20230724,101500,88749385,4095,4095,4095,4095,12
20230724,101400,88700245,4095,4095,4095,4095,576
20230724,101300,86341525,4100,4100,4100,4100,0
20230724,101200,86341525,4100,4100,4100,4100,3
20230724,101100,86329225,4100,4100,4100,4100,0
20230724,101000,86329225,4100,4100,4100,4100,20
20230724,100900,86247225,4100,4100,4100,4100,0
20230724,100800,86247225,4100,4100,4100,4100,0
20230724,100700,86247225,4100,4100,4100,4100,0
20230724,100600,86247225,4100,4100,4100,4100,0
20230724,100500,86247225,4100,4100,4100,4100,3
20230724,100400,86234925,4095,4095,4095,4095,0
20230724,100300,86234925,4095,4095,4095,4095,0
20230724,100200,86234925,4095,4095,4095,4095,0
20230724,100100,86234925,4095,4090,4095,4090,702
20230724,100000,83360260,4090,4100,4100,4090,1915
20230724,095900,75522045,4100,4100,4100,4100,0
20230724,095800,75522045,4100,4100,4100,4100,0
20230724,095700,75522045,4100,4100,4100,4100,0
20230724,095600,75522045,4100,4100,4100,4100,50
20230724,095500,75317045,4100,4100,4100,4100,0
20230724,095400,75317045,4100,4100,4100,4100,0
20230724,095300,75317045,4100,4100,4100,4095,1100
20230724,095200,70812045,4100,4100,4100,4100,151
20230724,095100,70192945,4100,4095,4100,4095,2
20230724,095000,70184750,4100,4115,4115,4100,1176
20230724,094900,65356190,4115,4115,4115,4115,0
20230724,094800,65356190,4115,4115,4115,4115,32
20230724,094700,65224510,4115,4115,4115,4115,0
20230724,094600,65224510,4115,4120,4120,4115,78
20230724,094500,64903440,4115,4115,4115,4115,0
20230724,094400,64903440,4115,4120,4120,4115,3
20230724,094300,64891090,4120,4120,4120,4120,4
20230724,094200,64874610,4105,4105,4105,4105,612
20230724,094100,62362350,4100,4100,4100,4100,6131
20230724,094000,37225250,4100,4100,4100,4100,29
20230724,093900,37106350,4100,4110,4110,4100,1798
20230724,093800,29729830,4110,4115,4115,4110,600
20230724,093700,27262830,4120,4125,4125,4120,264
20230724,093600,26174995,4125,4125,4125,4125,0
20230724,093500,26174995,4125,4125,4125,4125,383
20230724,093400,24595120,4125,4120,4125,4120,511
20230724,093300,22487250,4120,4120,4120,4120,0
20230724,093200,22487250,4120,4120,4120,4120,100
20230724,093100,22075250,4110,4115,4115,4110,407
20230724,093000,20401895,4120,4120,4120,4120,52
20230724,092900,20187655,4120,4130,4130,4120,2021
20230724,092800,11855485,4130,4130,4130,4130,0
20230724,092700,11855485,4130,4130,4130,4130,0
20230724,092600,11855485,4130,4130,4130,4130,0
20230724,092500,11855485,4130,4130,4130,4130,0
20230724,092400,11855485,4130,4130,4130,4130,0
20230724,092300,11855485,4130,4130,4130,4130,0
20230724,092200,11855485,4130,4130,4130,4130,0
20230724,092100,11855485,4130,4130,4130,4130,96
20230724,092000,11459005,4130,4130,4130,4130,1
20230724,091900,11454875,4130,4130,4130,4130,153
20230724,091800,10822985,4130,4130,4130,4130,0
20230724,091700,10822985,4130,4130,4130,4130,0
20230724,091600,10822985,4130,4130,4130,4130,0
20230724,091500,10822985,4130,4130,4130,4130,0
20230724,091400,10822985,4130,4130,4130,4130,1
20230724,091300,10818855,4160,4160,4160,4160,0
20230724,091200,10818855,4160,4160,4160,4160,0
20230724,091100,10818855,4160,4160,4160,4160,1
20230724,091000,10814695,4130,4150,4150,4130,300
20230724,090900,9571045,4160,4160,4160,4150,168
20230724,090800,8873475,4160,4160,4160,4160,30
20230724,090700,8748675,4160,4160,4160,4160,0
20230724,090600,8748675,4160,4160,4160,4160,0
20230724,090500,8748675,4160,4170,4170,4160,1872
20230724,090400,951130,4190,4190,4190,4190,9
20230724,090300,913420,4190,4190,4190,4190,0
20230724,090200,913420,4190,4190,4190,4190,30
20230724,090100,787720,4190,4190,4190,4190,0
20230724,090000,787720,4190,4190,4190,4190,188