KissMeData/084680/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195300,273910833,1828,1828,1828,1828,299
20240723,195200,273910833,1828,1828,1828,1828,0
20240723,195100,273910833,1828,1828,1828,1828,0
20240723,195000,273910833,1828,1828,1828,1828,0
20240723,194900,273910833,1828,1828,1828,1828,0
20240723,194800,273910833,1828,1828,1828,1828,0
20240723,194700,273910833,1828,1828,1828,1828,0
20240723,194600,273910833,1828,1828,1828,1828,0
20240723,194500,273910833,1828,1828,1828,1828,0
20240723,194400,273910833,1828,1828,1828,1828,0
20240723,194300,273910833,1828,1828,1828,1828,0
20240723,194200,273910833,1828,1828,1828,1828,0
20240723,194100,273910833,1828,1828,1828,1828,0
20240723,194000,273910833,1828,1828,1828,1828,0
20240723,193900,273910833,1828,1828,1828,1828,0
20240723,193800,273910833,1828,1828,1828,1828,0
20240723,193700,273910833,1828,1828,1828,1828,0
20240723,193600,273910833,1828,1828,1828,1828,0
20240723,193500,273910833,1828,1828,1828,1828,0
20240723,193400,273910833,1828,1828,1828,1828,0
20240723,193300,273910833,1828,1828,1828,1828,0
20240723,193200,273910833,1828,1828,1828,1828,0
20240723,193100,273910833,1828,1828,1828,1828,0
20240723,193000,273910833,1828,1828,1828,1828,0
20240723,192900,273910833,1828,1828,1828,1828,0
20240723,192800,273910833,1828,1828,1828,1828,0
20240723,192700,273910833,1828,1828,1828,1828,0
20240723,192600,273910833,1828,1828,1828,1828,0
20240723,192500,273910833,1828,1828,1828,1828,0
20240723,192400,273910833,1828,1828,1828,1828,0
20240723,192300,273910833,1828,1828,1828,1828,299
20240723,192200,273910833,1828,1828,1828,1828,0
20240723,192100,273910833,1828,1828,1828,1828,0
20240723,192000,273910833,1828,1828,1828,1828,0
20240723,191900,273910833,1828,1828,1828,1828,0
20240723,191800,273910833,1828,1828,1828,1828,0
20240723,191700,273910833,1828,1828,1828,1828,0
20240723,191600,273910833,1828,1828,1828,1828,0
20240723,191500,273910833,1828,1828,1828,1828,0
20240723,191400,273910833,1828,1828,1828,1828,0
20240723,191300,273910833,1828,1828,1828,1828,0
20240723,191200,273910833,1828,1828,1828,1828,0
20240723,191100,273910833,1828,1828,1828,1828,0
20240723,191000,273910833,1828,1828,1828,1828,0
20240723,190900,273910833,1828,1828,1828,1828,0
20240723,190800,273910833,1828,1828,1828,1828,0
20240723,190700,273910833,1828,1828,1828,1828,0
20240723,190600,273910833,1828,1828,1828,1828,0
20240723,190500,273910833,1828,1828,1828,1828,0
20240723,190400,273910833,1828,1828,1828,1828,0
20240723,190300,273910833,1828,1828,1828,1828,0
20240723,190200,273910833,1828,1828,1828,1828,0
20240723,190100,273910833,1828,1828,1828,1828,0
20240723,190000,273910833,1828,1828,1828,1828,0
20240723,185900,273910833,1828,1828,1828,1828,0
20240723,185800,273910833,1828,1828,1828,1828,0
20240723,185700,273910833,1828,1828,1828,1828,0
20240723,185600,273910833,1828,1828,1828,1828,0
20240723,185500,273910833,1828,1828,1828,1828,0
20240723,185400,273910833,1828,1828,1828,1828,0
20240723,185300,273910833,1828,1828,1828,1828,299
20240723,185200,273910833,1828,1828,1828,1828,0
20240723,185100,273910833,1828,1828,1828,1828,0
20240723,185000,273910833,1828,1828,1828,1828,0
20240723,184900,273910833,1828,1828,1828,1828,0
20240723,184800,273910833,1828,1828,1828,1828,0
20240723,184700,273910833,1828,1828,1828,1828,0
20240723,184600,273910833,1828,1828,1828,1828,0
20240723,184500,273910833,1828,1828,1828,1828,0
20240723,184400,273910833,1828,1828,1828,1828,0
20240723,184300,273910833,1828,1828,1828,1828,0
20240723,184200,273910833,1828,1828,1828,1828,0
20240723,184100,273910833,1828,1828,1828,1828,0
20240723,184000,273910833,1828,1828,1828,1828,0
20240723,183900,273910833,1828,1828,1828,1828,0
20240723,183800,273910833,1828,1828,1828,1828,0
20240723,183700,273910833,1828,1828,1828,1828,0
20240723,183600,273910833,1828,1828,1828,1828,0
20240723,183500,273910833,1828,1828,1828,1828,0
20240723,183400,273910833,1828,1828,1828,1828,0
20240723,183300,273910833,1828,1828,1828,1828,0
20240723,183200,273910833,1828,1828,1828,1828,0
20240723,183100,273910833,1828,1828,1828,1828,0
20240723,183000,273910833,1828,1828,1828,1828,0
20240723,182900,273910833,1828,1828,1828,1828,0
20240723,182800,273910833,1828,1828,1828,1828,0
20240723,182700,273910833,1828,1828,1828,1828,0
20240723,182600,273910833,1828,1828,1828,1828,0
20240723,182500,273910833,1828,1828,1828,1828,0
20240723,182400,273910833,1828,1828,1828,1828,0
20240723,182300,273910833,1828,1828,1828,1828,299
20240723,182200,273910833,1828,1828,1828,1828,0
20240723,182100,273910833,1828,1828,1828,1828,0
20240723,182000,273910833,1828,1828,1828,1828,0
20240723,181900,273910833,1828,1828,1828,1828,0
20240723,181800,273910833,1828,1828,1828,1828,0
20240723,181700,273910833,1828,1828,1828,1828,0
20240723,181600,273910833,1828,1828,1828,1828,0
20240723,181500,273910833,1828,1828,1828,1828,0
20240723,181400,273910833,1828,1828,1828,1828,0
20240723,181300,273910833,1828,1828,1828,1828,0
20240723,181200,273910833,1828,1828,1828,1828,0
20240723,181100,273910833,1828,1828,1828,1828,0
20240723,181000,273910833,1828,1828,1828,1828,0
20240723,180900,273910833,1828,1828,1828,1828,0
20240723,180800,273910833,1828,1828,1828,1828,0
20240723,180700,273910833,1828,1828,1828,1828,0
20240723,180600,273910833,1828,1828,1828,1828,0
20240723,180500,273910833,1828,1828,1828,1828,0
20240723,180400,273910833,1828,1828,1828,1828,0
20240723,180300,273910833,1828,1828,1828,1828,0
20240723,180200,273910833,1828,1828,1828,1828,0
20240723,180100,273910833,1828,1828,1828,1828,0
20240723,180000,273910833,1828,1828,1828,1828,0
20240723,175900,273910833,1828,1828,1828,1828,0
20240723,175800,273910833,1828,1828,1828,1828,0
20240723,175700,273910833,1828,1828,1828,1828,0
20240723,175600,273910833,1828,1828,1828,1828,0
20240723,175500,273910833,1828,1828,1828,1828,0
20240723,175400,273910833,1828,1828,1828,1828,0
20240723,175300,273910833,1828,1828,1828,1828,299
20240723,175200,273910833,1828,1828,1828,1828,0
20240723,175100,273910833,1828,1828,1828,1828,0
20240723,175000,273910833,1828,1828,1828,1828,0
20240723,174900,273910833,1828,1828,1828,1828,0
20240723,174800,273910833,1828,1828,1828,1828,0
20240723,174700,273910833,1828,1828,1828,1828,0
20240723,174600,273910833,1828,1828,1828,1828,0
20240723,174500,273910833,1828,1828,1828,1828,0
20240723,174400,273910833,1828,1828,1828,1828,0
20240723,174300,273910833,1828,1828,1828,1828,0
20240723,174200,273910833,1828,1828,1828,1828,0
20240723,174100,273910833,1828,1828,1828,1828,0
20240723,174000,273910833,1828,1828,1828,1828,0
20240723,173900,273910833,1828,1828,1828,1828,0
20240723,173800,273910833,1828,1828,1828,1828,0
20240723,173700,273910833,1828,1828,1828,1828,0
20240723,173600,273910833,1828,1828,1828,1828,0
20240723,173500,273910833,1828,1828,1828,1828,0
20240723,173400,273910833,1828,1828,1828,1828,0
20240723,173300,273910833,1828,1828,1828,1828,0
20240723,173200,273910833,1828,1828,1828,1828,0
20240723,173100,273910833,1828,1828,1828,1828,0
20240723,173000,273910833,1828,1828,1828,1828,0
20240723,172900,273910833,1828,1828,1828,1828,0
20240723,172800,273910833,1828,1828,1828,1828,0
20240723,172700,273910833,1828,1828,1828,1828,0
20240723,172600,273910833,1828,1828,1828,1828,0
20240723,172500,273910833,1828,1828,1828,1828,0
20240723,172400,273910833,1828,1828,1828,1828,0
20240723,172300,273910833,1828,1828,1828,1828,299
20240723,172200,273910833,1828,1828,1828,1828,0
20240723,172100,273910833,1828,1828,1828,1828,0
20240723,172000,273910833,1828,1828,1828,1828,0
20240723,171900,273910833,1828,1828,1828,1828,0
20240723,171800,273910833,1828,1828,1828,1828,0
20240723,171700,273910833,1828,1828,1828,1828,0
20240723,171600,273910833,1828,1828,1828,1828,0
20240723,171500,273910833,1828,1828,1828,1828,0
20240723,171400,273910833,1828,1828,1828,1828,0
20240723,171300,273910833,1828,1828,1828,1828,0
20240723,171200,273910833,1828,1828,1828,1828,0
20240723,171100,273910833,1828,1828,1828,1828,0
20240723,171000,273910833,1828,1828,1828,1828,0
20240723,170900,273910833,1828,1828,1828,1828,0
20240723,170800,273910833,1828,1828,1828,1828,0
20240723,170700,273910833,1828,1828,1828,1828,0
20240723,170600,273910833,1828,1828,1828,1828,0
20240723,170500,273910833,1828,1828,1828,1828,0
20240723,170400,273910833,1828,1828,1828,1828,0
20240723,170300,273910833,1828,1828,1828,1828,0
20240723,170200,273910833,1828,1828,1828,1828,0
20240723,170100,273910833,1828,1828,1828,1828,0
20240723,170000,273910833,1828,1828,1828,1828,0
20240723,165900,273910833,1828,1828,1828,1828,0
20240723,165800,273910833,1828,1828,1828,1828,0
20240723,165700,273910833,1828,1828,1828,1828,0
20240723,165600,273910833,1828,1828,1828,1828,0
20240723,165500,273910833,1828,1828,1828,1828,0
20240723,165400,273910833,1828,1828,1828,1828,0
20240723,165300,273910833,1828,1828,1828,1828,299
20240723,165200,273910833,1828,1828,1828,1828,0
20240723,165100,273910833,1828,1828,1828,1828,0
20240723,165000,273910833,1828,1828,1828,1828,0
20240723,164900,273910833,1828,1828,1828,1828,0
20240723,164800,273910833,1828,1828,1828,1828,0
20240723,164700,273910833,1828,1828,1828,1828,0
20240723,164600,273910833,1828,1828,1828,1828,0
20240723,164500,273910833,1828,1828,1828,1828,0
20240723,164400,273910833,1828,1828,1828,1828,0
20240723,164300,273910833,1828,1828,1828,1828,0
20240723,164200,273910833,1828,1828,1828,1828,0
20240723,164100,273910833,1828,1828,1828,1828,0
20240723,164000,273910833,1828,1828,1828,1828,0
20240723,163900,273910833,1828,1828,1828,1828,0
20240723,163800,273910833,1828,1828,1828,1828,0
20240723,163700,273910833,1828,1828,1828,1828,0
20240723,163600,273910833,1828,1828,1828,1828,0
20240723,163500,273910833,1828,1828,1828,1828,0
20240723,163400,273910833,1828,1828,1828,1828,0
20240723,163300,273910833,1828,1828,1828,1828,0
20240723,163200,273910833,1828,1828,1828,1828,0
20240723,163100,273910833,1828,1828,1828,1828,0
20240723,163000,273910833,1828,1828,1828,1828,0
20240723,162900,273910833,1828,1828,1828,1828,0
20240723,162800,273910833,1828,1828,1828,1828,0
20240723,162700,273910833,1828,1828,1828,1828,0
20240723,162600,273910833,1828,1828,1828,1828,0
20240723,162500,273910833,1828,1828,1828,1828,0
20240723,162400,273910833,1828,1828,1828,1828,0
20240723,162300,273910833,1828,1828,1828,1828,299
20240723,162200,273910833,1828,1828,1828,1828,0
20240723,162100,273910833,1828,1828,1828,1828,0
20240723,162000,273910833,1828,1828,1828,1828,0
20240723,161900,273910833,1828,1828,1828,1828,0
20240723,161800,273910833,1828,1828,1828,1828,0
20240723,161700,273910833,1828,1828,1828,1828,0
20240723,161600,273910833,1828,1828,1828,1828,0
20240723,161500,273910833,1828,1828,1828,1828,0
20240723,161400,273910833,1828,1828,1828,1828,0
20240723,161300,273910833,1828,1828,1828,1828,0
20240723,161200,273910833,1828,1828,1828,1828,0
20240723,161100,273910833,1828,1828,1828,1828,0
20240723,161000,273910833,1828,1828,1828,1828,0
20240723,160900,273910833,1828,1828,1828,1828,0
20240723,160800,273910833,1828,1828,1828,1828,0
20240723,160700,273910833,1828,1828,1828,1828,0
20240723,160600,273910833,1828,1828,1828,1828,0
20240723,160500,273910833,1828,1828,1828,1828,0
20240723,160400,273910833,1828,1828,1828,1828,0
20240723,160300,273910833,1828,1828,1828,1828,0
20240723,160200,273910833,1828,1828,1828,1828,0
20240723,160100,273910833,1828,1828,1828,1828,0
20240723,160000,273910833,1828,1828,1828,1828,0
20240723,155900,273910833,1828,1828,1828,1828,0
20240723,155800,273910833,1828,1828,1828,1828,0
20240723,155700,273910833,1828,1828,1828,1828,0
20240723,155600,273910833,1828,1828,1828,1828,0
20240723,155500,273910833,1828,1828,1828,1828,0
20240723,155400,273910833,1828,1828,1828,1828,0
20240723,155300,273910833,1828,1828,1828,1828,299
20240723,155200,273910833,1828,1828,1828,1828,0
20240723,155100,273910833,1828,1828,1828,1828,0
20240723,155000,273910833,1828,1828,1828,1828,0
20240723,154900,273910833,1828,1828,1828,1828,0
20240723,154800,273910833,1828,1828,1828,1828,0
20240723,154700,273910833,1828,1828,1828,1828,0
20240723,154600,273910833,1828,1828,1828,1828,0
20240723,154500,273910833,1828,1828,1828,1828,0
20240723,154400,273910833,1828,1828,1828,1828,0
20240723,154300,273910833,1828,1828,1828,1828,0
20240723,154200,273910833,1828,1828,1828,1828,0
20240723,154100,273910833,1828,1828,1828,1828,0
20240723,154000,273910833,1828,1828,1828,1828,0
20240723,153900,273910833,1828,1828,1828,1828,0
20240723,153800,273910833,1828,1828,1828,1828,0
20240723,153700,273910833,1828,1828,1828,1828,0
20240723,153600,273910833,1828,1828,1828,1828,0
20240723,153500,273910833,1828,1828,1828,1828,0
20240723,153400,273910833,1828,1828,1828,1828,0
20240723,153300,273910833,1828,1828,1828,1828,0
20240723,153200,273910833,1828,1828,1828,1828,0
20240723,153100,273910833,1828,1828,1828,1828,0
20240723,153000,273910833,1828,1828,1828,1828,299
20240723,152900,273364261,1829,1829,1829,1829,0
20240723,152800,273364261,1829,1829,1829,1829,0
20240723,152700,273364261,1829,1829,1829,1829,0
20240723,152600,273364261,1829,1829,1829,1829,0
20240723,152500,273364261,1829,1829,1829,1829,0
20240723,152400,273364261,1829,1829,1829,1829,0
20240723,152300,273364261,1829,1829,1829,1829,0
20240723,152200,273364261,1829,1829,1829,1829,0
20240723,152100,273364261,1829,1829,1829,1829,0
20240723,152000,273364261,1829,1829,1829,1829,0
20240723,151900,273364261,1829,1829,1829,1829,1
20240723,151800,273362432,1829,1829,1829,1828,805
20240723,151700,271890847,1829,1829,1829,1829,186
20240723,151600,271550653,1829,1828,1829,1828,3
20240723,151500,271545167,1828,1828,1828,1828,3
20240723,151400,271539683,1828,1828,1828,1828,2
20240723,151300,271536027,1828,1828,1828,1828,3
20240723,151200,271530543,1828,1828,1828,1828,1
20240723,151100,271528715,1828,1828,1828,1828,4
20240723,151000,271521403,1828,1828,1828,1828,10
20240723,150900,271503123,1828,1828,1828,1828,1
20240723,150800,271501295,1829,1829,1829,1829,3
20240723,150700,271495808,1829,1829,1829,1829,2
20240723,150600,271492150,1829,1829,1829,1829,3
20240723,150500,271486663,1829,1829,1830,1829,201
20240723,150400,271118836,1829,1830,1830,1829,152
20240723,150300,270840678,1829,1829,1829,1829,3
20240723,150200,270835191,1829,1829,1829,1829,2
20240723,150100,270831533,1829,1829,1830,1828,15
20240723,150000,270804098,1829,1828,1830,1828,6
20240723,145900,270793122,1828,1828,1828,1828,3
20240723,145800,270787638,1828,1828,1828,1828,3
20240723,145700,270782154,1828,1828,1828,1828,2
20240723,145600,270778498,1828,1828,1828,1828,204
20240723,145500,270405586,1829,1828,1829,1828,202
20240723,145400,270036130,1828,1828,1828,1828,3
20240723,145300,270030646,1828,1829,1829,1828,20
20240723,145200,269994068,1829,1830,1830,1829,542
20240723,145100,269002210,1830,1830,1830,1830,3
20240723,145000,268996720,1830,1830,1830,1830,2
20240723,144900,268993060,1830,1831,1831,1830,583
20240723,144800,267925589,1831,1831,1831,1831,3
20240723,144700,267920096,1831,1831,1831,1831,2
20240723,144600,267916434,1831,1831,1831,1831,53
20240723,144500,267819391,1831,1831,1832,1831,3
20240723,144400,267813897,1831,1831,1831,1831,3
20240723,144300,267808404,1831,1831,1831,1831,2
20240723,144200,267804742,1831,1831,1831,1831,0
20240723,144100,267804742,1831,1831,1831,1831,0
20240723,144000,267804742,1831,1831,1831,1831,0
20240723,143900,267804742,1831,1831,1831,1831,136
20240723,143800,267555726,1832,1832,1832,1832,400
20240723,143700,266822926,1831,1831,1831,1831,1
20240723,143600,266821095,1832,1832,1832,1832,400
20240723,143500,266088295,1832,1832,1833,1828,9000
20240723,143400,249623821,1832,1832,1832,1832,520
20240723,143300,248671181,1832,1832,1832,1832,9
20240723,143200,248654693,1832,1831,1832,1831,9
20240723,143100,248638213,1831,1831,1831,1831,55
20240723,143000,248537508,1832,1831,1832,1831,59
20240723,142900,248429478,1831,1831,1831,1831,0
20240723,142800,248429478,1831,1831,1831,1831,2924
20240723,142700,243075634,1832,1832,1832,1832,898
20240723,142600,241430498,1831,1831,1831,1831,0
20240723,142500,241430498,1831,1831,1831,1831,47
20240723,142400,241344441,1831,1831,1831,1831,0
20240723,142300,241344441,1831,1831,1831,1831,0
20240723,142200,241344441,1831,1831,1831,1831,0
20240723,142100,241344441,1831,1831,1831,1831,160
20240723,142000,241051481,1831,1831,1831,1831,10
20240723,141900,241033171,1830,1830,1830,1830,0
20240723,141800,241033171,1830,1830,1830,1830,50
20240723,141700,240941671,1830,1830,1830,1830,0
20240723,141600,240941671,1830,1830,1830,1830,0
20240723,141500,240941671,1830,1830,1830,1830,28
20240723,141400,240890431,1830,1830,1830,1830,30
20240723,141300,240835531,1830,1830,1830,1830,0
20240723,141200,240835531,1830,1830,1830,1830,0
20240723,141100,240835531,1830,1829,1830,1829,61
20240723,141000,240723961,1830,1830,1830,1830,0
20240723,140900,240723961,1830,1829,1830,1828,23001
20240723,140800,198677984,1829,1829,1829,1829,0
20240723,140700,198677984,1829,1829,1829,1829,0
20240723,140600,198677984,1829,1829,1829,1829,0
20240723,140500,198677984,1829,1829,1829,1829,0
20240723,140400,198677984,1829,1829,1829,1829,1059
20240723,140300,196741073,1829,1829,1829,1829,0
20240723,140200,196741073,1829,1829,1829,1829,0
20240723,140100,196741073,1829,1829,1829,1829,29
20240723,140000,196688032,1829,1829,1829,1829,1
20240723,135900,196686203,1829,1826,1829,1826,5
20240723,135800,196677063,1825,1825,1825,1825,200
20240723,135700,196312063,1826,1830,1830,1825,3234
20240723,135600,190402767,1831,1831,1831,1831,0
20240723,135500,190402767,1831,1831,1831,1831,0
20240723,135400,190402767,1831,1831,1831,1831,0
20240723,135300,190402767,1831,1831,1831,1831,0
20240723,135200,190402767,1831,1831,1831,1831,0
20240723,135100,190402767,1831,1831,1831,1831,0
20240723,135000,190402767,1831,1831,1831,1831,0
20240723,134900,190402767,1831,1831,1831,1831,0
20240723,134800,190402767,1831,1831,1831,1831,0
20240723,134700,190402767,1831,1831,1831,1831,0
20240723,134600,190402767,1831,1831,1831,1831,0
20240723,134500,190402767,1831,1831,1831,1831,6
20240723,134400,190391781,1831,1831,1831,1831,0
20240723,134300,190391781,1831,1830,1831,1830,44
20240723,134200,190311222,1830,1828,1830,1828,1335
20240723,134100,187870840,1829,1829,1829,1829,1025
20240723,134000,185996115,1830,1830,1830,1830,625
20240723,133900,184852365,1832,1832,1832,1832,1
20240723,133800,184850533,1831,1831,1831,1831,0
20240723,133700,184850533,1831,1831,1831,1831,1547
20240723,133600,182017976,1831,1831,1831,1831,0
20240723,133500,182017976,1831,1831,1831,1831,7
20240723,133400,182005159,1831,1832,1832,1830,1099
20240723,133300,179992999,1834,1834,1834,1834,0
20240723,133200,179992999,1834,1834,1834,1834,0
20240723,133100,179992999,1834,1834,1834,1831,4146
20240723,133000,172396351,1834,1834,1834,1834,0
20240723,132900,172396351,1834,1835,1835,1834,849
20240723,132800,170838856,1836,1836,1836,1836,0
20240723,132700,170838856,1836,1836,1836,1836,0
20240723,132600,170838856,1836,1833,1836,1832,13
20240723,132500,170815018,1831,1831,1832,1831,2822
20240723,132400,165647675,1831,1831,1831,1831,0
20240723,132300,165647675,1831,1831,1831,1831,27
20240723,132200,165598238,1831,1831,1831,1831,0
20240723,132100,165598238,1831,1831,1831,1831,0
20240723,132000,165598238,1831,1831,1831,1831,0
20240723,131900,165598238,1831,1831,1831,1831,2
20240723,131800,165594576,1831,1831,1831,1831,1
20240723,131700,165592745,1830,1830,1830,1830,19
20240723,131600,165557975,1830,1830,1830,1830,0
20240723,131500,165557975,1830,1830,1830,1830,0
20240723,131400,165557975,1830,1830,1830,1830,0
20240723,131300,165557975,1830,1830,1830,1830,0
20240723,131200,165557975,1830,1830,1830,1830,0
20240723,131100,165557975,1830,1830,1830,1830,0
20240723,131000,165557975,1830,1830,1830,1829,3
20240723,130900,165552486,1831,1828,1831,1828,3015
20240723,130800,160036650,1827,1826,1827,1826,2
20240723,130700,160032997,1826,1826,1826,1826,0
20240723,130600,160032997,1826,1826,1827,1826,724
20240723,130500,158710798,1825,1825,1825,1825,1000
20240723,130400,156885798,1825,1825,1825,1825,0
20240723,130300,156885798,1825,1825,1825,1825,0
20240723,130200,156885798,1825,1825,1825,1825,19
20240723,130100,156851123,1826,1826,1826,1826,0
20240723,130000,156851123,1826,1825,1826,1825,549
20240723,125900,155849197,1826,1826,1826,1826,3
20240723,125800,155843719,1825,1825,1825,1825,0
20240723,125700,155843719,1825,1825,1825,1825,0
20240723,125600,155843719,1825,1825,1825,1825,3
20240723,125500,155838244,1825,1825,1825,1825,0
20240723,125400,155838244,1825,1825,1825,1825,0
20240723,125300,155838244,1825,1825,1825,1825,0
20240723,125200,155838244,1825,1825,1825,1825,181
20240723,125100,155507919,1826,1826,1826,1826,0
20240723,125000,155507919,1826,1826,1826,1826,100
20240723,124900,155325319,1826,1825,1826,1825,1592
20240723,124800,152419918,1825,1825,1825,1825,0
20240723,124700,152419918,1825,1824,1825,1824,3
20240723,124600,152414445,1823,1823,1823,1823,0
20240723,124500,152414445,1823,1824,1824,1823,600
20240723,124400,151320572,1824,1824,1824,1824,25
20240723,124300,151274972,1824,1824,1824,1824,0
20240723,124200,151274972,1824,1824,1824,1824,4
20240723,124100,151267676,1823,1823,1823,1823,0
20240723,124000,151267676,1823,1823,1823,1823,0
20240723,123900,151267676,1823,1823,1823,1823,0
20240723,123800,151267676,1823,1823,1823,1823,0
20240723,123700,151267676,1823,1823,1823,1823,0
20240723,123600,151267676,1823,1823,1823,1823,533
20240723,123500,150296017,1824,1824,1824,1824,165
20240723,123400,149995057,1824,1824,1824,1824,0
20240723,123300,149995057,1824,1824,1824,1824,0
20240723,123200,149995057,1824,1824,1824,1824,0
20240723,123100,149995057,1824,1824,1824,1824,0
20240723,123000,149995057,1824,1824,1824,1824,0
20240723,122900,149995057,1824,1824,1824,1824,17
20240723,122800,149964049,1824,1824,1824,1824,280
20240723,122700,149453329,1825,1825,1825,1825,0
20240723,122600,149453329,1825,1825,1825,1825,0
20240723,122500,149453329,1825,1825,1825,1825,0
20240723,122400,149453329,1825,1824,1825,1824,38
20240723,122300,149383981,1823,1824,1824,1823,309
20240723,122200,148820571,1824,1824,1824,1824,0
20240723,122100,148820571,1824,1824,1824,1824,0
20240723,122000,148820571,1824,1824,1824,1824,10
20240723,121900,148802331,1824,1824,1824,1824,0
20240723,121800,148802331,1824,1824,1824,1824,0
20240723,121700,148802331,1824,1824,1824,1824,0
20240723,121600,148802331,1824,1824,1824,1824,0
20240723,121500,148802331,1824,1824,1824,1824,2
20240723,121400,148798683,1823,1823,1823,1823,0
20240723,121300,148798683,1823,1823,1823,1823,0
20240723,121200,148798683,1823,1822,1823,1822,565
20240723,121100,147769061,1821,1821,1821,1821,0
20240723,121000,147769061,1821,1822,1822,1821,399
20240723,120900,147042409,1822,1822,1822,1822,0
20240723,120800,147042409,1822,1822,1822,1822,10
20240723,120700,147024189,1822,1822,1822,1822,54
20240723,120600,146925801,1822,1822,1822,1822,750
20240723,120500,145559301,1822,1822,1822,1822,10
20240723,120400,145541081,1823,1823,1823,1823,0
20240723,120300,145541081,1823,1823,1823,1823,50
20240723,120200,145449931,1823,1823,1823,1823,0
20240723,120100,145449931,1823,1823,1823,1823,0
20240723,120000,145449931,1823,1823,1823,1823,9
20240723,115900,145433524,1822,1822,1822,1822,0
20240723,115800,145433524,1822,1822,1822,1822,0
20240723,115700,145433524,1822,1822,1822,1822,0
20240723,115600,145433524,1822,1822,1822,1822,0
20240723,115500,145433524,1822,1822,1822,1822,0
20240723,115400,145433524,1822,1822,1822,1822,268
20240723,115300,144945228,1822,1823,1823,1822,353
20240723,115200,144302042,1823,1823,1823,1823,2000
20240723,115100,140656042,1823,1823,1823,1823,0
20240723,115000,140656042,1823,1823,1823,1823,0
20240723,114900,140656042,1823,1823,1823,1823,0
20240723,114800,140656042,1823,1823,1823,1823,1
20240723,114700,140654219,1823,1823,1823,1823,2
20240723,114600,140650573,1823,1823,1823,1823,1
20240723,114500,140648750,1822,1822,1822,1822,0
20240723,114400,140648750,1822,1822,1822,1822,892
20240723,114300,139023526,1822,1822,1822,1822,55
20240723,114200,138923316,1822,1822,1822,1822,0
20240723,114100,138923316,1822,1823,1823,1822,15
20240723,114000,138895985,1823,1823,1823,1823,500
20240723,113900,137984485,1823,1823,1823,1823,6
20240723,113800,137973547,1823,1823,1823,1823,0
20240723,113700,137973547,1823,1823,1823,1823,500
20240723,113600,137062047,1823,1823,1823,1823,0
20240723,113500,137062047,1823,1823,1823,1823,50
20240723,113400,136970897,1823,1822,1823,1822,17
20240723,113300,136939907,1822,1822,1822,1822,127
20240723,113200,136708513,1822,1824,1824,1822,1228
20240723,113100,134471047,1827,1830,1830,1827,3000
20240723,113000,128988833,1832,1823,1832,1823,2647
20240723,112900,124155408,1826,1823,1826,1823,7396
20240723,112800,110667535,1823,1823,1823,1823,0
20240723,112700,110667535,1823,1823,1823,1823,0
20240723,112600,110667535,1823,1823,1823,1823,0
20240723,112500,110667535,1823,1823,1823,1823,20
20240723,112400,110631075,1823,1823,1823,1823,0
20240723,112300,110631075,1823,1823,1823,1823,800
20240723,112200,109172675,1821,1821,1821,1821,0
20240723,112100,109172675,1821,1821,1821,1821,0
20240723,112000,109172675,1821,1822,1822,1821,2676
20240723,111900,104298698,1822,1822,1822,1822,569
20240723,111800,103261980,1823,1823,1823,1823,1676
20240723,111700,100206632,1823,1824,1824,1823,91
20240723,111600,100040651,1824,1824,1824,1824,943
20240723,111500,98320619,1824,1824,1824,1824,0
20240723,111400,98320619,1824,1824,1824,1824,0
20240723,111300,98320619,1824,1824,1824,1824,0
20240723,111200,98320619,1824,1824,1824,1824,7
20240723,111100,98307851,1824,1825,1825,1824,760
20240723,111000,96921583,1826,1826,1826,1826,0
20240723,110900,96921583,1826,1826,1826,1826,0
20240723,110800,96921583,1826,1826,1826,1826,0
20240723,110700,96921583,1826,1826,1826,1826,0
20240723,110600,96921583,1826,1826,1826,1826,0
20240723,110500,96921583,1826,1826,1826,1826,0
20240723,110400,96921583,1826,1826,1826,1826,1
20240723,110300,96919757,1825,1826,1826,1825,95
20240723,110200,96746371,1825,1825,1825,1825,0
20240723,110100,96746371,1825,1825,1825,1825,0
20240723,110000,96746371,1825,1825,1825,1825,0
20240723,105900,96746371,1825,1824,1825,1824,564
20240723,105800,95717466,1825,1825,1825,1825,10
20240723,105700,95699216,1823,1823,1823,1823,0
20240723,105600,95699216,1823,1825,1825,1823,4
20240723,105500,95691922,1825,1825,1825,1825,0
20240723,105400,95691922,1825,1825,1825,1825,100
20240723,105300,95509422,1825,1825,1825,1825,0
20240723,105200,95509422,1825,1825,1825,1825,41
20240723,105100,95434597,1825,1825,1825,1825,11
20240723,105000,95414522,1825,1825,1825,1825,475
20240723,104900,94547647,1825,1825,1825,1825,0
20240723,104800,94547647,1825,1825,1825,1825,357
20240723,104700,93896122,1825,1825,1825,1825,17
20240723,104600,93865097,1823,1823,1823,1823,0
20240723,104500,93865097,1823,1823,1823,1823,1855
20240723,104400,90483432,1823,1830,1830,1823,13129
20240723,104300,66484886,1830,1832,1832,1830,2216
20240723,104200,62429597,1833,1835,1835,1833,5000
20240723,104100,53263049,1835,1835,1835,1835,494
20240723,104000,52356559,1835,1835,1835,1835,263
20240723,103900,51873954,1837,1837,1837,1837,87
20240723,103800,51714135,1837,1837,1837,1837,0
20240723,103700,51714135,1837,1837,1837,1837,0
20240723,103600,51714135,1837,1836,1838,1836,4
20240723,103500,51706788,1835,1837,1837,1835,2179
20240723,103400,47707518,1837,1837,1837,1837,0
20240723,103300,47707518,1837,1837,1837,1837,0
20240723,103200,47707518,1837,1837,1837,1837,0
20240723,103100,47707518,1837,1837,1837,1837,0
20240723,103000,47707518,1837,1837,1837,1837,117
20240723,102900,47492589,1837,1837,1837,1837,0
20240723,102800,47492589,1837,1837,1837,1837,0
20240723,102700,47492589,1837,1837,1837,1837,0
20240723,102600,47492589,1837,1837,1837,1837,0
20240723,102500,47492589,1837,1837,1837,1837,2
20240723,102400,47488915,1837,1837,1837,1837,0
20240723,102300,47488915,1837,1837,1837,1837,0
20240723,102200,47488915,1837,1839,1839,1837,1000
20240723,102100,45651130,1840,1840,1840,1840,0
20240723,102000,45651130,1840,1838,1840,1838,187
20240723,101900,45307264,1838,1838,1838,1838,226
20240723,101800,44891876,1838,1838,1838,1838,41
20240723,101700,44816518,1838,1837,1838,1837,527
20240723,101600,43847918,1837,1837,1837,1837,1320
20240723,101500,41423078,1836,1836,1836,1836,1
20240723,101400,41421242,1836,1836,1836,1836,152
20240723,101300,41142170,1835,1835,1835,1835,0
20240723,101200,41142170,1835,1835,1835,1835,0
20240723,101100,41142170,1835,1835,1835,1835,126
20240723,101000,40910960,1835,1835,1835,1835,0
20240723,100900,40910960,1835,1835,1835,1835,91
20240723,100800,40743975,1835,1835,1835,1835,0
20240723,100700,40743975,1835,1835,1835,1835,2
20240723,100600,40740305,1835,1835,1835,1835,0
20240723,100500,40740305,1835,1835,1838,1835,15
20240723,100400,40712762,1834,1836,1836,1834,384
20240723,100300,40008293,1836,1838,1838,1836,764
20240723,100200,38605459,1839,1839,1839,1839,31
20240723,100100,38548450,1839,1839,1839,1838,15
20240723,100000,38520867,1838,1838,1838,1838,0
20240723,095900,38520867,1838,1838,1838,1838,16
20240723,095800,38491459,1838,1838,1838,1838,0
20240723,095700,38491459,1838,1838,1838,1838,0
20240723,095600,38491459,1838,1838,1838,1838,0
20240723,095500,38491459,1838,1838,1838,1838,57
20240723,095400,38386693,1839,1840,1840,1839,7
20240723,095300,38373814,1840,1840,1840,1840,704
20240723,095200,37078454,1840,1840,1840,1840,71
20240723,095100,36947814,1840,1839,1840,1839,3355
20240723,095000,30774639,1840,1840,1840,1840,25
20240723,094900,30728639,1840,1840,1840,1840,15
20240723,094800,30701039,1840,1840,1840,1840,0
20240723,094700,30701039,1840,1840,1840,1840,75
20240723,094600,30563039,1840,1839,1840,1839,196
20240723,094500,30202580,1840,1839,1840,1839,55
20240723,094400,30101431,1840,1840,1840,1840,0
20240723,094300,30101431,1840,1840,1840,1840,0
20240723,094200,30101431,1840,1840,1840,1840,0
20240723,094100,30101431,1840,1840,1840,1840,0
20240723,094000,30101431,1840,1840,1840,1840,201
20240723,093900,29731591,1840,1840,1840,1839,28
20240723,093800,29680082,1840,1839,1840,1839,63
20240723,093700,29564165,1840,1839,1840,1839,15
20240723,093600,29536569,1840,1835,1840,1835,2271
20240723,093500,25364692,1834,1834,1834,1834,0
20240723,093400,25364692,1834,1835,1835,1834,890
20240723,093300,23731567,1836,1836,1836,1836,8
20240723,093200,23716879,1836,1836,1836,1836,0
20240723,093100,23716879,1836,1836,1836,1836,8
20240723,093000,23702191,1836,1836,1836,1835,667
20240723,092900,22478149,1836,1836,1836,1836,0
20240723,092800,22478149,1836,1836,1836,1836,3
20240723,092700,22472641,1836,1836,1836,1836,195
20240723,092600,22114621,1836,1836,1836,1836,0
20240723,092500,22114621,1836,1836,1836,1836,10
20240723,092400,22096261,1836,1836,1836,1836,1
20240723,092300,22094425,1836,1836,1836,1836,87
20240723,092200,21934693,1836,1836,1836,1836,1
20240723,092100,21932857,1837,1836,1837,1836,556
20240723,092000,20911491,1837,1837,1838,1836,23
20240723,091900,20869240,1838,1838,1838,1836,705
20240723,091800,19574849,1839,1839,1839,1839,0
20240723,091700,19574849,1839,1839,1839,1839,483
20240723,091600,18686612,1839,1843,1843,1839,84
20240723,091500,18532126,1844,1840,1845,1840,6217
20240723,091400,7065685,1840,1840,1840,1840,1001
20240723,091300,5223845,1839,1839,1839,1839,857
20240723,091200,3647822,1839,1839,1839,1839,0
20240723,091100,3647822,1839,1839,1839,1839,0
20240723,091000,3647822,1839,1839,1839,1839,200
20240723,090900,3280022,1839,1839,1839,1839,31
20240723,090800,3223013,1840,1840,1840,1840,0
20240723,090700,3223013,1840,1830,1840,1830,394
20240723,090600,2501167,1830,1829,1830,1829,877
20240723,090500,897043,1829,1829,1829,1829,14
20240723,090400,871437,1830,1830,1830,1830,0
20240723,090300,871437,1830,1829,1830,1829,5
20240723,090200,862288,1823,1823,1823,1823,0
20240723,090100,862288,1823,1830,1830,1823,310
20240723,090000,297149,1823,1823,1823,1823,163