KissMeData/215480/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,203700,24721495,3150,3150,3150,3150,118
20240723,203600,24721495,3150,3150,3150,3150,0
20240723,203500,24721495,3150,3150,3150,3150,0
20240723,203400,24721495,3150,3150,3150,3150,0
20240723,203300,24721495,3150,3150,3150,3150,0
20240723,203200,24721495,3150,3150,3150,3150,0
20240723,203100,24721495,3150,3150,3150,3150,0
20240723,203000,24721495,3150,3150,3150,3150,0
20240723,202900,24721495,3150,3150,3150,3150,0
20240723,202800,24721495,3150,3150,3150,3150,0
20240723,202700,24721495,3150,3150,3150,3150,0
20240723,202600,24721495,3150,3150,3150,3150,0
20240723,202500,24721495,3150,3150,3150,3150,0
20240723,202400,24721495,3150,3150,3150,3150,0
20240723,202300,24721495,3150,3150,3150,3150,0
20240723,202200,24721495,3150,3150,3150,3150,0
20240723,202100,24721495,3150,3150,3150,3150,0
20240723,202000,24721495,3150,3150,3150,3150,0
20240723,201900,24721495,3150,3150,3150,3150,0
20240723,201800,24721495,3150,3150,3150,3150,0
20240723,201700,24721495,3150,3150,3150,3150,0
20240723,201600,24721495,3150,3150,3150,3150,0
20240723,201500,24721495,3150,3150,3150,3150,0
20240723,201400,24721495,3150,3150,3150,3150,0
20240723,201300,24721495,3150,3150,3150,3150,0
20240723,201200,24721495,3150,3150,3150,3150,0
20240723,201100,24721495,3150,3150,3150,3150,0
20240723,201000,24721495,3150,3150,3150,3150,0
20240723,200900,24721495,3150,3150,3150,3150,0
20240723,200800,24721495,3150,3150,3150,3150,0
20240723,200700,24721495,3150,3150,3150,3150,118
20240723,200600,24721495,3150,3150,3150,3150,0
20240723,200500,24721495,3150,3150,3150,3150,0
20240723,200400,24721495,3150,3150,3150,3150,0
20240723,200300,24721495,3150,3150,3150,3150,0
20240723,200200,24721495,3150,3150,3150,3150,0
20240723,200100,24721495,3150,3150,3150,3150,0
20240723,200000,24721495,3150,3150,3150,3150,0
20240723,195900,24721495,3150,3150,3150,3150,0
20240723,195800,24721495,3150,3150,3150,3150,0
20240723,195700,24721495,3150,3150,3150,3150,0
20240723,195600,24721495,3150,3150,3150,3150,0
20240723,195500,24721495,3150,3150,3150,3150,0
20240723,195400,24721495,3150,3150,3150,3150,0
20240723,195300,24721495,3150,3150,3150,3150,0
20240723,195200,24721495,3150,3150,3150,3150,0
20240723,195100,24721495,3150,3150,3150,3150,0
20240723,195000,24721495,3150,3150,3150,3150,0
20240723,194900,24721495,3150,3150,3150,3150,0
20240723,194800,24721495,3150,3150,3150,3150,0
20240723,194700,24721495,3150,3150,3150,3150,0
20240723,194600,24721495,3150,3150,3150,3150,0
20240723,194500,24721495,3150,3150,3150,3150,0
20240723,194400,24721495,3150,3150,3150,3150,0
20240723,194300,24721495,3150,3150,3150,3150,0
20240723,194200,24721495,3150,3150,3150,3150,0
20240723,194100,24721495,3150,3150,3150,3150,0
20240723,194000,24721495,3150,3150,3150,3150,0
20240723,193900,24721495,3150,3150,3150,3150,0
20240723,193800,24721495,3150,3150,3150,3150,0
20240723,193700,24721495,3150,3150,3150,3150,118
20240723,193600,24721495,3150,3150,3150,3150,0
20240723,193500,24721495,3150,3150,3150,3150,0
20240723,193400,24721495,3150,3150,3150,3150,0
20240723,193300,24721495,3150,3150,3150,3150,0
20240723,193200,24721495,3150,3150,3150,3150,0
20240723,193100,24721495,3150,3150,3150,3150,0
20240723,193000,24721495,3150,3150,3150,3150,0
20240723,192900,24721495,3150,3150,3150,3150,0
20240723,192800,24721495,3150,3150,3150,3150,0
20240723,192700,24721495,3150,3150,3150,3150,0
20240723,192600,24721495,3150,3150,3150,3150,0
20240723,192500,24721495,3150,3150,3150,3150,0
20240723,192400,24721495,3150,3150,3150,3150,0
20240723,192300,24721495,3150,3150,3150,3150,0
20240723,192200,24721495,3150,3150,3150,3150,0
20240723,192100,24721495,3150,3150,3150,3150,0
20240723,192000,24721495,3150,3150,3150,3150,0
20240723,191900,24721495,3150,3150,3150,3150,0
20240723,191800,24721495,3150,3150,3150,3150,0
20240723,191700,24721495,3150,3150,3150,3150,0
20240723,191600,24721495,3150,3150,3150,3150,0
20240723,191500,24721495,3150,3150,3150,3150,0
20240723,191400,24721495,3150,3150,3150,3150,0
20240723,191300,24721495,3150,3150,3150,3150,0
20240723,191200,24721495,3150,3150,3150,3150,0
20240723,191100,24721495,3150,3150,3150,3150,0
20240723,191000,24721495,3150,3150,3150,3150,0
20240723,190900,24721495,3150,3150,3150,3150,0
20240723,190800,24721495,3150,3150,3150,3150,0
20240723,190700,24721495,3150,3150,3150,3150,118
20240723,190600,24721495,3150,3150,3150,3150,0
20240723,190500,24721495,3150,3150,3150,3150,0
20240723,190400,24721495,3150,3150,3150,3150,0
20240723,190300,24721495,3150,3150,3150,3150,0
20240723,190200,24721495,3150,3150,3150,3150,0
20240723,190100,24721495,3150,3150,3150,3150,0
20240723,190000,24721495,3150,3150,3150,3150,0
20240723,185900,24721495,3150,3150,3150,3150,0
20240723,185800,24721495,3150,3150,3150,3150,0
20240723,185700,24721495,3150,3150,3150,3150,0
20240723,185600,24721495,3150,3150,3150,3150,0
20240723,185500,24721495,3150,3150,3150,3150,0
20240723,185400,24721495,3150,3150,3150,3150,0
20240723,185300,24721495,3150,3150,3150,3150,0
20240723,185200,24721495,3150,3150,3150,3150,0
20240723,185100,24721495,3150,3150,3150,3150,0
20240723,185000,24721495,3150,3150,3150,3150,0
20240723,184900,24721495,3150,3150,3150,3150,0
20240723,184800,24721495,3150,3150,3150,3150,0
20240723,184700,24721495,3150,3150,3150,3150,0
20240723,184600,24721495,3150,3150,3150,3150,0
20240723,184500,24721495,3150,3150,3150,3150,0
20240723,184400,24721495,3150,3150,3150,3150,0
20240723,184300,24721495,3150,3150,3150,3150,0
20240723,184200,24721495,3150,3150,3150,3150,0
20240723,184100,24721495,3150,3150,3150,3150,0
20240723,184000,24721495,3150,3150,3150,3150,0
20240723,183900,24721495,3150,3150,3150,3150,0
20240723,183800,24721495,3150,3150,3150,3150,0
20240723,183700,24721495,3150,3150,3150,3150,118
20240723,183600,24721495,3150,3150,3150,3150,0
20240723,183500,24721495,3150,3150,3150,3150,0
20240723,183400,24721495,3150,3150,3150,3150,0
20240723,183300,24721495,3150,3150,3150,3150,0
20240723,183200,24721495,3150,3150,3150,3150,0
20240723,183100,24721495,3150,3150,3150,3150,0
20240723,183000,24721495,3150,3150,3150,3150,0
20240723,182900,24721495,3150,3150,3150,3150,0
20240723,182800,24721495,3150,3150,3150,3150,0
20240723,182700,24721495,3150,3150,3150,3150,0
20240723,182600,24721495,3150,3150,3150,3150,0
20240723,182500,24721495,3150,3150,3150,3150,0
20240723,182400,24721495,3150,3150,3150,3150,0
20240723,182300,24721495,3150,3150,3150,3150,0
20240723,182200,24721495,3150,3150,3150,3150,0
20240723,182100,24721495,3150,3150,3150,3150,0
20240723,182000,24721495,3150,3150,3150,3150,0
20240723,181900,24721495,3150,3150,3150,3150,0
20240723,181800,24721495,3150,3150,3150,3150,0
20240723,181700,24721495,3150,3150,3150,3150,0
20240723,181600,24721495,3150,3150,3150,3150,0
20240723,181500,24721495,3150,3150,3150,3150,0
20240723,181400,24721495,3150,3150,3150,3150,0
20240723,181300,24721495,3150,3150,3150,3150,0
20240723,181200,24721495,3150,3150,3150,3150,0
20240723,181100,24721495,3150,3150,3150,3150,0
20240723,181000,24721495,3150,3150,3150,3150,0
20240723,180900,24721495,3150,3150,3150,3150,0
20240723,180800,24721495,3150,3150,3150,3150,0
20240723,180700,24721495,3150,3150,3150,3150,118
20240723,180600,24721495,3150,3150,3150,3150,0
20240723,180500,24721495,3150,3150,3150,3150,0
20240723,180400,24721495,3150,3150,3150,3150,0
20240723,180300,24721495,3150,3150,3150,3150,0
20240723,180200,24721495,3150,3150,3150,3150,0
20240723,180100,24721495,3150,3150,3150,3150,0
20240723,180000,24721495,3150,3150,3150,3150,0
20240723,175900,24721495,3150,3150,3150,3150,0
20240723,175800,24721495,3150,3150,3150,3150,0
20240723,175700,24721495,3150,3150,3150,3150,0
20240723,175600,24721495,3150,3150,3150,3150,0
20240723,175500,24721495,3150,3150,3150,3150,0
20240723,175400,24721495,3150,3150,3150,3150,0
20240723,175300,24721495,3150,3150,3150,3150,0
20240723,175200,24721495,3150,3150,3150,3150,0
20240723,175100,24721495,3150,3150,3150,3150,0
20240723,175000,24721495,3150,3150,3150,3150,0
20240723,174900,24721495,3150,3150,3150,3150,0
20240723,174800,24721495,3150,3150,3150,3150,0
20240723,174700,24721495,3150,3150,3150,3150,0
20240723,174600,24721495,3150,3150,3150,3150,0
20240723,174500,24721495,3150,3150,3150,3150,0
20240723,174400,24721495,3150,3150,3150,3150,0
20240723,174300,24721495,3150,3150,3150,3150,0
20240723,174200,24721495,3150,3150,3150,3150,0
20240723,174100,24721495,3150,3150,3150,3150,0
20240723,174000,24721495,3150,3150,3150,3150,0
20240723,173900,24721495,3150,3150,3150,3150,0
20240723,173800,24721495,3150,3150,3150,3150,0
20240723,173700,24721495,3150,3150,3150,3150,118
20240723,173600,24721495,3150,3150,3150,3150,0
20240723,173500,24721495,3150,3150,3150,3150,0
20240723,173400,24721495,3150,3150,3150,3150,0
20240723,173300,24721495,3150,3150,3150,3150,0
20240723,173200,24721495,3150,3150,3150,3150,0
20240723,173100,24721495,3150,3150,3150,3150,0
20240723,173000,24721495,3150,3150,3150,3150,0
20240723,172900,24721495,3150,3150,3150,3150,0
20240723,172800,24721495,3150,3150,3150,3150,0
20240723,172700,24721495,3150,3150,3150,3150,0
20240723,172600,24721495,3150,3150,3150,3150,0
20240723,172500,24721495,3150,3150,3150,3150,0
20240723,172400,24721495,3150,3150,3150,3150,0
20240723,172300,24721495,3150,3150,3150,3150,0
20240723,172200,24721495,3150,3150,3150,3150,0
20240723,172100,24721495,3150,3150,3150,3150,0
20240723,172000,24721495,3150,3150,3150,3150,0
20240723,171900,24721495,3150,3150,3150,3150,0
20240723,171800,24721495,3150,3150,3150,3150,0
20240723,171700,24721495,3150,3150,3150,3150,0
20240723,171600,24721495,3150,3150,3150,3150,0
20240723,171500,24721495,3150,3150,3150,3150,0
20240723,171400,24721495,3150,3150,3150,3150,0
20240723,171300,24721495,3150,3150,3150,3150,0
20240723,171200,24721495,3150,3150,3150,3150,0
20240723,171100,24721495,3150,3150,3150,3150,0
20240723,171000,24721495,3150,3150,3150,3150,0
20240723,170900,24721495,3150,3150,3150,3150,0
20240723,170800,24721495,3150,3150,3150,3150,0
20240723,170700,24721495,3150,3150,3150,3150,118
20240723,170600,24721495,3150,3150,3150,3150,0
20240723,170500,24721495,3150,3150,3150,3150,0
20240723,170400,24721495,3150,3150,3150,3150,0
20240723,170300,24721495,3150,3150,3150,3150,0
20240723,170200,24721495,3150,3150,3150,3150,0
20240723,170100,24721495,3150,3150,3150,3150,0
20240723,170000,24721495,3150,3150,3150,3150,0
20240723,165900,24721495,3150,3150,3150,3150,0
20240723,165800,24721495,3150,3150,3150,3150,0
20240723,165700,24721495,3150,3150,3150,3150,0
20240723,165600,24721495,3150,3150,3150,3150,0
20240723,165500,24721495,3150,3150,3150,3150,0
20240723,165400,24721495,3150,3150,3150,3150,0
20240723,165300,24721495,3150,3150,3150,3150,0
20240723,165200,24721495,3150,3150,3150,3150,0
20240723,165100,24721495,3150,3150,3150,3150,0
20240723,165000,24721495,3150,3150,3150,3150,0
20240723,164900,24721495,3150,3150,3150,3150,0
20240723,164800,24721495,3150,3150,3150,3150,0
20240723,164700,24721495,3150,3150,3150,3150,0
20240723,164600,24721495,3150,3150,3150,3150,0
20240723,164500,24721495,3150,3150,3150,3150,0
20240723,164400,24721495,3150,3150,3150,3150,0
20240723,164300,24721495,3150,3150,3150,3150,0
20240723,164200,24721495,3150,3150,3150,3150,0
20240723,164100,24721495,3150,3150,3150,3150,0
20240723,164000,24721495,3150,3150,3150,3150,0
20240723,163900,24721495,3150,3150,3150,3150,0
20240723,163800,24721495,3150,3150,3150,3150,0
20240723,163700,24721495,3150,3150,3150,3150,118
20240723,163600,24721495,3150,3150,3150,3150,0
20240723,163500,24721495,3150,3150,3150,3150,0
20240723,163400,24721495,3150,3150,3150,3150,0
20240723,163300,24721495,3150,3150,3150,3150,0
20240723,163200,24721495,3150,3150,3150,3150,0
20240723,163100,24721495,3150,3150,3150,3150,0
20240723,163000,24721495,3150,3150,3150,3150,0
20240723,162900,24721495,3150,3150,3150,3150,0
20240723,162800,24721495,3150,3150,3150,3150,0
20240723,162700,24721495,3150,3150,3150,3150,0
20240723,162600,24721495,3150,3150,3150,3150,0
20240723,162500,24721495,3150,3150,3150,3150,0
20240723,162400,24721495,3150,3150,3150,3150,0
20240723,162300,24721495,3150,3150,3150,3150,0
20240723,162200,24721495,3150,3150,3150,3150,0
20240723,162100,24721495,3150,3150,3150,3150,0
20240723,162000,24721495,3150,3150,3150,3150,0
20240723,161900,24721495,3150,3150,3150,3150,0
20240723,161800,24721495,3150,3150,3150,3150,0
20240723,161700,24721495,3150,3150,3150,3150,0
20240723,161600,24721495,3150,3150,3150,3150,0
20240723,161500,24721495,3150,3150,3150,3150,0
20240723,161400,24721495,3150,3150,3150,3150,0
20240723,161300,24721495,3150,3150,3150,3150,0
20240723,161200,24721495,3150,3150,3150,3150,0
20240723,161100,24721495,3150,3150,3150,3150,0
20240723,161000,24721495,3150,3150,3150,3150,0
20240723,160900,24721495,3150,3150,3150,3150,0
20240723,160800,24721495,3150,3150,3150,3150,0
20240723,160700,24721495,3150,3150,3150,3150,118
20240723,160600,24721495,3150,3150,3150,3150,0
20240723,160500,24721495,3150,3150,3150,3150,0
20240723,160400,24721495,3150,3150,3150,3150,0
20240723,160300,24721495,3150,3150,3150,3150,0
20240723,160200,24721495,3150,3150,3150,3150,0
20240723,160100,24721495,3150,3150,3150,3150,0
20240723,160000,24721495,3150,3150,3150,3150,0
20240723,155900,24721495,3150,3150,3150,3150,0
20240723,155800,24721495,3150,3150,3150,3150,0
20240723,155700,24721495,3150,3150,3150,3150,0
20240723,155600,24721495,3150,3150,3150,3150,0
20240723,155500,24721495,3150,3150,3150,3150,0
20240723,155400,24721495,3150,3150,3150,3150,0
20240723,155300,24721495,3150,3150,3150,3150,0
20240723,155200,24721495,3150,3150,3150,3150,0
20240723,155100,24721495,3150,3150,3150,3150,0
20240723,155000,24721495,3150,3150,3150,3150,0
20240723,154900,24721495,3150,3150,3150,3150,0
20240723,154800,24721495,3150,3150,3150,3150,0
20240723,154700,24721495,3150,3150,3150,3150,0
20240723,154600,24721495,3150,3150,3150,3150,0
20240723,154500,24721495,3150,3150,3150,3150,0
20240723,154400,24721495,3150,3150,3150,3150,0
20240723,154300,24721495,3150,3150,3150,3150,0
20240723,154200,24721495,3150,3150,3150,3150,0
20240723,154100,24721495,3150,3150,3150,3150,0
20240723,154000,24721495,3150,3150,3150,3150,0
20240723,153900,24721495,3150,3150,3150,3150,0
20240723,153800,24721495,3150,3150,3150,3150,0
20240723,153700,24721495,3150,3150,3150,3150,118
20240723,153600,24721495,3150,3150,3150,3150,0
20240723,153500,24721495,3150,3150,3150,3150,0
20240723,153400,24721495,3150,3150,3150,3150,0
20240723,153300,24721495,3150,3150,3150,3150,0
20240723,153200,24721495,3150,3150,3150,3150,0
20240723,153100,24721495,3150,3150,3150,3150,0
20240723,153000,24721495,3150,3150,3150,3150,118
20240723,152900,24349795,3125,3125,3125,3125,0
20240723,152800,24349795,3125,3125,3125,3125,0
20240723,152700,24349795,3125,3125,3125,3125,0
20240723,152600,24349795,3125,3125,3125,3125,0
20240723,152500,24349795,3125,3125,3125,3125,0
20240723,152400,24349795,3125,3125,3125,3125,0
20240723,152300,24349795,3125,3125,3125,3125,0
20240723,152200,24349795,3125,3125,3125,3125,0
20240723,152100,24349795,3125,3125,3125,3125,0
20240723,152000,24349795,3125,3125,3125,3125,0
20240723,151900,24349795,3125,3125,3125,3125,0
20240723,151800,24349795,3125,3125,3125,3125,0
20240723,151700,24349795,3125,3125,3125,3125,0
20240723,151600,24349795,3125,3125,3125,3125,0
20240723,151500,24349795,3125,3125,3125,3125,20
20240723,151400,24287295,3125,3125,3125,3125,0
20240723,151300,24287295,3125,3125,3125,3125,0
20240723,151200,24287295,3125,3125,3125,3125,0
20240723,151100,24287295,3125,3125,3125,3125,0
20240723,151000,24287295,3125,3125,3125,3125,0
20240723,150900,24287295,3125,3125,3125,3125,0
20240723,150800,24287295,3125,3125,3125,3125,0
20240723,150700,24287295,3125,3125,3125,3125,0
20240723,150600,24287295,3125,3125,3125,3125,0
20240723,150500,24287295,3125,3130,3130,3125,94
20240723,150400,23993225,3135,3135,3135,3135,86
20240723,150300,23723615,3135,3135,3135,3135,0
20240723,150200,23723615,3135,3135,3135,3135,42
20240723,150100,23591945,3135,3135,3135,3135,0
20240723,150000,23591945,3135,3135,3135,3135,162
20240723,145900,23084075,3135,3135,3135,3135,0
20240723,145800,23084075,3135,3135,3135,3135,0
20240723,145700,23084075,3135,3135,3135,3135,0
20240723,145600,23084075,3135,3135,3135,3135,0
20240723,145500,23084075,3135,3135,3135,3135,0
20240723,145400,23084075,3135,3135,3135,3135,0
20240723,145300,23084075,3135,3135,3135,3135,0
20240723,145200,23084075,3135,3135,3135,3135,0
20240723,145100,23084075,3135,3135,3135,3135,0
20240723,145000,23084075,3135,3135,3135,3135,0
20240723,144900,23084075,3135,3135,3135,3135,0
20240723,144800,23084075,3135,3135,3135,3135,1
20240723,144700,23080940,3135,3135,3135,3135,0
20240723,144600,23080940,3135,3135,3135,3135,0
20240723,144500,23080940,3135,3135,3135,3135,159
20240723,144400,22582475,3135,3135,3135,3135,0
20240723,144300,22582475,3135,3135,3135,3135,0
20240723,144200,22582475,3135,3135,3135,3135,0
20240723,144100,22582475,3135,3135,3135,3135,0
20240723,144000,22582475,3135,3135,3135,3135,0
20240723,143900,22582475,3135,3135,3135,3135,0
20240723,143800,22582475,3135,3135,3135,3135,0
20240723,143700,22582475,3135,3135,3135,3135,0
20240723,143600,22582475,3135,3135,3135,3135,0
20240723,143500,22582475,3135,3135,3135,3135,0
20240723,143400,22582475,3135,3135,3135,3135,23
20240723,143300,22510370,3135,3135,3135,3135,0
20240723,143200,22510370,3135,3135,3135,3135,0
20240723,143100,22510370,3135,3140,3140,3135,113
20240723,143000,22155650,3150,3150,3150,3150,0
20240723,142900,22155650,3150,3150,3150,3150,0
20240723,142800,22155650,3150,3150,3150,3150,0
20240723,142700,22155650,3150,3150,3150,3150,0
20240723,142600,22155650,3150,3150,3150,3150,0
20240723,142500,22155650,3150,3150,3150,3150,0
20240723,142400,22155650,3150,3150,3150,3150,0
20240723,142300,22155650,3150,3150,3150,3150,0
20240723,142200,22155650,3150,3150,3150,3150,0
20240723,142100,22155650,3150,3150,3150,3150,0
20240723,142000,22155650,3150,3150,3150,3150,0
20240723,141900,22155650,3150,3150,3150,3150,0
20240723,141800,22155650,3150,3150,3150,3150,2
20240723,141700,22149350,3140,3140,3140,3140,0
20240723,141600,22149350,3140,3140,3140,3140,14
20240723,141500,22105390,3140,3140,3140,3140,0
20240723,141400,22105390,3140,3140,3140,3140,0
20240723,141300,22105390,3140,3140,3140,3140,0
20240723,141200,22105390,3140,3140,3140,3140,0
20240723,141100,22105390,3140,3140,3140,3140,0
20240723,141000,22105390,3140,3140,3140,3140,0
20240723,140900,22105390,3140,3140,3140,3140,0
20240723,140800,22105390,3140,3140,3140,3140,0
20240723,140700,22105390,3140,3140,3140,3140,0
20240723,140600,22105390,3140,3140,3140,3140,0
20240723,140500,22105390,3140,3140,3140,3140,0
20240723,140400,22105390,3140,3140,3140,3140,0
20240723,140300,22105390,3140,3140,3140,3140,0
20240723,140200,22105390,3140,3140,3140,3140,0
20240723,140100,22105390,3140,3140,3140,3140,0
20240723,140000,22105390,3140,3140,3140,3140,0
20240723,135900,22105390,3140,3140,3140,3140,11
20240723,135800,22070850,3140,3140,3140,3140,0
20240723,135700,22070850,3140,3140,3140,3140,0
20240723,135600,22070850,3140,3140,3140,3140,133
20240723,135500,21653230,3140,3140,3140,3140,0
20240723,135400,21653230,3140,3140,3140,3140,0
20240723,135300,21653230,3140,3140,3140,3140,0
20240723,135200,21653230,3140,3140,3140,3140,0
20240723,135100,21653230,3140,3140,3140,3140,0
20240723,135000,21653230,3140,3140,3140,3140,0
20240723,134900,21653230,3140,3140,3140,3140,0
20240723,134800,21653230,3140,3140,3140,3140,80
20240723,134700,21402030,3145,3145,3145,3145,0
20240723,134600,21402030,3145,3145,3145,3145,0
20240723,134500,21402030,3145,3145,3145,3145,0
20240723,134400,21402030,3145,3145,3145,3145,0
20240723,134300,21402030,3145,3145,3145,3145,0
20240723,134200,21402030,3145,3145,3145,3145,27
20240723,134100,21317115,3145,3145,3145,3145,134
20240723,134000,20895685,3125,3125,3125,3125,0
20240723,133900,20895685,3125,3125,3125,3125,0
20240723,133800,20895685,3125,3125,3125,3125,1
20240723,133700,20892560,3125,3125,3125,3125,0
20240723,133600,20892560,3125,3125,3125,3125,0
20240723,133500,20892560,3125,3125,3125,3125,0
20240723,133400,20892560,3125,3125,3125,3125,0
20240723,133300,20892560,3125,3125,3125,3125,0
20240723,133200,20892560,3125,3125,3125,3125,0
20240723,133100,20892560,3125,3125,3125,3125,0
20240723,133000,20892560,3125,3125,3125,3125,36
20240723,132900,20780060,3145,3145,3145,3145,0
20240723,132800,20780060,3145,3145,3145,3145,0
20240723,132700,20780060,3145,3145,3145,3145,0
20240723,132600,20780060,3145,3145,3145,3145,0
20240723,132500,20780060,3145,3145,3145,3145,0
20240723,132400,20780060,3145,3145,3145,3145,0
20240723,132300,20780060,3145,3145,3145,3145,3
20240723,132200,20770625,3140,3140,3140,3140,2
20240723,132100,20764345,3125,3125,3125,3125,0
20240723,132000,20764345,3125,3125,3125,3125,0
20240723,131900,20764345,3125,3125,3125,3125,0
20240723,131800,20764345,3125,3125,3125,3125,0
20240723,131700,20764345,3125,3125,3125,3125,0
20240723,131600,20764345,3125,3125,3125,3125,0
20240723,131500,20764345,3125,3125,3125,3125,0
20240723,131400,20764345,3125,3125,3125,3125,0
20240723,131300,20764345,3125,3125,3125,3125,0
20240723,131200,20764345,3125,3125,3125,3125,297
20240723,131100,19836220,3125,3125,3125,3125,0
20240723,131000,19836220,3125,3125,3125,3125,0
20240723,130900,19836220,3125,3125,3125,3125,47
20240723,130800,19689345,3130,3130,3130,3130,103
20240723,130700,19366955,3130,3130,3130,3130,0
20240723,130600,19366955,3130,3130,3130,3130,0
20240723,130500,19366955,3130,3130,3130,3130,0
20240723,130400,19366955,3130,3130,3130,3130,0
20240723,130300,19366955,3130,3130,3130,3130,11
20240723,130200,19332525,3130,3130,3130,3130,0
20240723,130100,19332525,3130,3130,3130,3130,0
20240723,130000,19332525,3130,3130,3130,3130,0
20240723,125900,19332525,3130,3130,3130,3130,1
20240723,125800,19329395,3130,3130,3130,3130,0
20240723,125700,19329395,3130,3130,3130,3130,0
20240723,125600,19329395,3130,3130,3130,3130,0
20240723,125500,19329395,3130,3130,3130,3130,0
20240723,125400,19329395,3130,3130,3130,3130,0
20240723,125300,19329395,3130,3130,3130,3130,0
20240723,125200,19329395,3130,3130,3130,3130,0
20240723,125100,19329395,3130,3130,3130,3130,0
20240723,125000,19329395,3130,3130,3130,3130,40
20240723,124900,19204195,3130,3130,3130,3130,0
20240723,124800,19204195,3130,3130,3130,3130,15
20240723,124700,19157245,3135,3135,3135,3135,0
20240723,124600,19157245,3135,3135,3135,3135,0
20240723,124500,19157245,3135,3135,3135,3135,0
20240723,124400,19157245,3135,3135,3135,3135,0
20240723,124300,19157245,3135,3135,3135,3135,1
20240723,124200,19154110,3135,3135,3135,3135,0
20240723,124100,19154110,3135,3135,3135,3135,0
20240723,124000,19154110,3135,3135,3135,3135,0
20240723,123900,19154110,3135,3135,3135,3135,0
20240723,123800,19154110,3135,3135,3135,3135,0
20240723,123700,19154110,3135,3135,3135,3135,0
20240723,123600,19154110,3135,3135,3135,3135,0
20240723,123500,19154110,3135,3135,3135,3135,0
20240723,123400,19154110,3135,3135,3135,3135,0
20240723,123300,19154110,3135,3135,3135,3135,0
20240723,123200,19154110,3135,3135,3135,3135,0
20240723,123100,19154110,3135,3135,3135,3135,0
20240723,123000,19154110,3135,3135,3135,3135,2
20240723,122900,19147840,3130,3130,3130,3130,0
20240723,122800,19147840,3130,3130,3130,3130,0
20240723,122700,19147840,3130,3130,3130,3130,0
20240723,122600,19147840,3130,3130,3130,3130,4
20240723,122500,19135320,3130,3130,3130,3130,4
20240723,122400,19122800,3130,3130,3130,3130,0
20240723,122300,19122800,3130,3130,3130,3130,0
20240723,122200,19122800,3130,3130,3130,3130,0
20240723,122100,19122800,3130,3130,3130,3130,0
20240723,122000,19122800,3130,3130,3130,3130,0
20240723,121900,19122800,3130,3130,3130,3130,0
20240723,121800,19122800,3130,3130,3130,3130,0
20240723,121700,19122800,3130,3130,3130,3130,0
20240723,121600,19122800,3130,3130,3130,3130,4
20240723,121500,19110280,3130,3130,3130,3130,0
20240723,121400,19110280,3130,3130,3130,3130,0
20240723,121300,19110280,3130,3130,3130,3130,4
20240723,121200,19097760,3130,3130,3130,3130,0
20240723,121100,19097760,3130,3130,3130,3130,0
20240723,121000,19097760,3130,3130,3130,3130,0
20240723,120900,19097760,3130,3130,3130,3130,0
20240723,120800,19097760,3130,3130,3130,3130,0
20240723,120700,19097760,3130,3130,3130,3130,0
20240723,120600,19097760,3130,3130,3130,3130,0
20240723,120500,19097760,3130,3130,3130,3130,0
20240723,120400,19097760,3130,3130,3130,3130,0
20240723,120300,19097760,3130,3130,3130,3130,0
20240723,120200,19097760,3130,3130,3130,3130,0
20240723,120100,19097760,3130,3130,3130,3130,4
20240723,120000,19085240,3130,3130,3130,3130,0
20240723,115900,19085240,3130,3130,3130,3130,0
20240723,115800,19085240,3130,3130,3130,3130,0
20240723,115700,19085240,3130,3130,3130,3130,0
20240723,115600,19085240,3130,3130,3130,3130,3
20240723,115500,19075850,3130,3130,3130,3130,0
20240723,115400,19075850,3130,3130,3130,3130,0
20240723,115300,19075850,3130,3130,3130,3130,0
20240723,115200,19075850,3130,3130,3130,3130,0
20240723,115100,19075850,3130,3130,3130,3130,3
20240723,115000,19066460,3135,3135,3135,3135,0
20240723,114900,19066460,3135,3135,3135,3135,0
20240723,114800,19066460,3135,3135,3135,3135,0
20240723,114700,19066460,3135,3135,3135,3135,2
20240723,114600,19060190,3135,3135,3135,3135,3
20240723,114500,19050785,3145,3145,3145,3145,0
20240723,114400,19050785,3145,3145,3145,3145,0
20240723,114300,19050785,3145,3145,3145,3145,0
20240723,114200,19050785,3145,3145,3145,3145,0
20240723,114100,19050785,3145,3145,3145,3145,0
20240723,114000,19050785,3145,3145,3145,3145,3
20240723,113900,19041350,3140,3140,3140,3140,0
20240723,113800,19041350,3140,3140,3140,3140,0
20240723,113700,19041350,3140,3140,3140,3140,0
20240723,113600,19041350,3140,3140,3140,3140,25
20240723,113500,18962850,3145,3145,3145,3145,0
20240723,113400,18962850,3145,3145,3145,3145,0
20240723,113300,18962850,3145,3145,3145,3145,500
20240723,113200,17390350,3145,3145,3145,3145,0
20240723,113100,17390350,3145,3145,3145,3145,0
20240723,113000,17390350,3145,3145,3145,3145,0
20240723,112900,17390350,3145,3145,3145,3145,0
20240723,112800,17390350,3145,3145,3145,3145,0
20240723,112700,17390350,3145,3145,3145,3145,0
20240723,112600,17390350,3145,3145,3145,3145,0
20240723,112500,17390350,3145,3145,3145,3145,0
20240723,112400,17390350,3145,3145,3145,3145,0
20240723,112300,17390350,3145,3145,3145,3145,0
20240723,112200,17390350,3145,3145,3145,3145,0
20240723,112100,17390350,3145,3145,3145,3145,4
20240723,112000,17377770,3150,3150,3150,3150,0
20240723,111900,17377770,3150,3150,3150,3150,1
20240723,111800,17374620,3145,3145,3145,3145,4020
20240723,111700,4731720,3150,3150,3150,3150,179
20240723,111600,4167870,3150,3150,3150,3150,4
20240723,111500,4155270,3150,3150,3150,3150,0
20240723,111400,4155270,3150,3150,3150,3150,0
20240723,111300,4155270,3150,3150,3150,3150,0
20240723,111200,4155270,3150,3150,3150,3150,0
20240723,111100,4155270,3150,3150,3150,3150,4
20240723,111000,4142670,3155,3155,3155,3155,0
20240723,110900,4142670,3155,3155,3155,3155,0
20240723,110800,4142670,3155,3155,3155,3155,5
20240723,110700,4126895,3160,3160,3160,3160,0
20240723,110600,4126895,3160,3160,3160,3160,0
20240723,110500,4126895,3160,3160,3160,3160,0
20240723,110400,4126895,3160,3160,3160,3160,0
20240723,110300,4126895,3160,3160,3160,3160,0
20240723,110200,4126895,3160,3160,3160,3160,0
20240723,110100,4126895,3160,3160,3160,3160,0
20240723,110000,4126895,3160,3160,3160,3160,0
20240723,105900,4126895,3160,3160,3160,3160,0
20240723,105800,4126895,3160,3160,3160,3160,1
20240723,105700,4123735,3175,3175,3175,3175,0
20240723,105600,4123735,3175,3175,3175,3175,0
20240723,105500,4123735,3175,3175,3175,3175,0
20240723,105400,4123735,3175,3175,3175,3175,0
20240723,105300,4123735,3175,3175,3175,3175,0
20240723,105200,4123735,3175,3175,3175,3175,0
20240723,105100,4123735,3175,3175,3175,3175,0
20240723,105000,4123735,3175,3175,3175,3175,0
20240723,104900,4123735,3175,3175,3175,3175,0
20240723,104800,4123735,3175,3175,3175,3175,0
20240723,104700,4123735,3175,3175,3175,3175,0
20240723,104600,4123735,3175,3175,3175,3175,0
20240723,104500,4123735,3175,3175,3175,3175,0
20240723,104400,4123735,3175,3175,3175,3175,0
20240723,104300,4123735,3175,3175,3175,3175,0
20240723,104200,4123735,3175,3175,3175,3175,0
20240723,104100,4123735,3175,3175,3175,3175,0
20240723,104000,4123735,3175,3175,3175,3175,0
20240723,103900,4123735,3175,3175,3175,3175,0
20240723,103800,4123735,3175,3160,3175,3160,20
20240723,103700,4060375,3165,3165,3165,3165,0
20240723,103600,4060375,3165,3165,3165,3165,0
20240723,103500,4060375,3165,3165,3165,3165,0
20240723,103400,4060375,3165,3165,3165,3165,0
20240723,103300,4060375,3165,3165,3165,3165,0
20240723,103200,4060375,3165,3165,3165,3165,0
20240723,103100,4060375,3165,3165,3165,3165,0
20240723,103000,4060375,3165,3165,3165,3165,0
20240723,102900,4060375,3165,3165,3165,3165,0
20240723,102800,4060375,3165,3165,3165,3165,9
20240723,102700,4031890,3170,3170,3170,3170,0
20240723,102600,4031890,3170,3170,3170,3170,0
20240723,102500,4031890,3170,3170,3170,3170,0
20240723,102400,4031890,3170,3170,3170,3170,0
20240723,102300,4031890,3170,3170,3170,3170,0
20240723,102200,4031890,3170,3170,3170,3170,0
20240723,102100,4031890,3170,3170,3170,3170,4
20240723,102000,4019210,3195,3195,3195,3195,0
20240723,101900,4019210,3195,3195,3195,3195,0
20240723,101800,4019210,3195,3195,3195,3195,0
20240723,101700,4019210,3195,3195,3195,3195,0
20240723,101600,4019210,3195,3195,3195,3195,0
20240723,101500,4019210,3195,3195,3195,3195,0
20240723,101400,4019210,3195,3195,3195,3195,0
20240723,101300,4019210,3195,3195,3195,3195,0
20240723,101200,4019210,3195,3195,3195,3195,0
20240723,101100,4019210,3195,3195,3195,3195,0
20240723,101000,4019210,3195,3195,3195,3195,0
20240723,100900,4019210,3195,3195,3195,3195,0
20240723,100800,4019210,3195,3195,3195,3195,0
20240723,100700,4019210,3195,3195,3195,3195,100
20240723,100600,3699710,3195,3195,3195,3195,0
20240723,100500,3699710,3195,3185,3195,3185,50
20240723,100400,3540070,3190,3190,3190,3190,0
20240723,100300,3540070,3190,3190,3190,3190,0
20240723,100200,3540070,3190,3190,3190,3190,0
20240723,100100,3540070,3190,3190,3190,3190,1
20240723,100000,3536880,3195,3165,3195,3165,20
20240723,095900,3473285,3165,3165,3165,3165,0
20240723,095800,3473285,3165,3165,3165,3165,0
20240723,095700,3473285,3165,3165,3165,3165,90
20240723,095600,3188435,3165,3165,3165,3165,0
20240723,095500,3188435,3165,3165,3165,3165,1
20240723,095400,3185270,3165,3165,3165,3165,0
20240723,095300,3185270,3165,3165,3165,3165,0
20240723,095200,3185270,3165,3165,3165,3165,0
20240723,095100,3185270,3165,3165,3165,3165,38
20240723,095000,3065000,3160,3160,3160,3160,1
20240723,094900,3061840,3165,3165,3165,3165,0
20240723,094800,3061840,3165,3165,3165,3165,0
20240723,094700,3061840,3165,3165,3165,3165,100
20240723,094600,2745340,3165,3165,3165,3165,3
20240723,094500,2735845,3165,3165,3165,3165,100
20240723,094400,2419345,3165,3165,3165,3165,0
20240723,094300,2419345,3165,3165,3165,3165,0
20240723,094200,2419345,3165,3165,3165,3165,0
20240723,094100,2419345,3165,3165,3165,3165,0
20240723,094000,2419345,3165,3165,3165,3165,0
20240723,093900,2419345,3165,3165,3165,3165,0
20240723,093800,2419345,3165,3165,3165,3165,0
20240723,093700,2419345,3165,3165,3165,3165,0
20240723,093600,2419345,3165,3165,3165,3165,0
20240723,093500,2419345,3165,3165,3165,3165,0
20240723,093400,2419345,3165,3165,3165,3165,0
20240723,093300,2419345,3165,3165,3165,3165,0
20240723,093200,2419345,3165,3165,3165,3165,72
20240723,093100,2191465,3165,3165,3165,3165,0
20240723,093000,2191465,3165,3165,3165,3165,100
20240723,092900,1874965,3165,3165,3165,3165,0
20240723,092800,1874965,3165,3165,3165,3165,15
20240723,092700,1827490,3165,3165,3165,3165,0
20240723,092600,1827490,3165,3170,3170,3165,9
20240723,092500,1798985,3195,3195,3195,3195,0
20240723,092400,1798985,3195,3195,3195,3195,0
20240723,092300,1798985,3195,3180,3195,3180,20
20240723,092200,1735165,3185,3170,3185,3170,60
20240723,092100,1544405,3170,3155,3170,3155,65
20240723,092000,1338955,3145,3145,3145,3145,0
20240723,091900,1338955,3145,3145,3145,3145,0
20240723,091800,1338955,3145,3145,3145,3145,0
20240723,091700,1338955,3145,3145,3145,3145,0
20240723,091600,1338955,3145,3145,3145,3145,100
20240723,091500,1024455,3145,3145,3145,3145,0
20240723,091400,1024455,3145,3150,3150,3145,16
20240723,091300,974120,3150,3150,3150,3150,85
20240723,091200,706370,3145,3145,3145,3145,0
20240723,091100,706370,3145,3145,3145,3145,0
20240723,091000,706370,3145,3145,3145,3145,0
20240723,090900,706370,3145,3145,3145,3145,0
20240723,090800,706370,3145,3145,3145,3145,0
20240723,090700,706370,3145,3145,3145,3145,12
20240723,090600,668630,3145,3145,3145,3145,0
20240723,090500,668630,3145,3145,3145,3145,0
20240723,090400,668630,3145,3135,3145,3135,32
20240723,090300,568225,3110,3110,3110,3110,0
20240723,090200,568225,3110,3110,3110,3110,1
20240723,090100,565115,3110,3110,3110,3110,1
20240723,090000,562005,3105,3105,3105,3105,181