KissMeData/446540/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,213100,463804060,4740,4740,4740,4740,864
20240723,213000,463804060,4740,4740,4740,4740,0
20240723,212900,463804060,4740,4740,4740,4740,0
20240723,212800,463804060,4740,4740,4740,4740,0
20240723,212700,463804060,4740,4740,4740,4740,0
20240723,212600,463804060,4740,4740,4740,4740,0
20240723,212500,463804060,4740,4740,4740,4740,0
20240723,212400,463804060,4740,4740,4740,4740,0
20240723,212300,463804060,4740,4740,4740,4740,0
20240723,212200,463804060,4740,4740,4740,4740,0
20240723,212100,463804060,4740,4740,4740,4740,0
20240723,212000,463804060,4740,4740,4740,4740,0
20240723,211900,463804060,4740,4740,4740,4740,0
20240723,211800,463804060,4740,4740,4740,4740,0
20240723,211700,463804060,4740,4740,4740,4740,0
20240723,211600,463804060,4740,4740,4740,4740,0
20240723,211500,463804060,4740,4740,4740,4740,0
20240723,211400,463804060,4740,4740,4740,4740,0
20240723,211300,463804060,4740,4740,4740,4740,0
20240723,211200,463804060,4740,4740,4740,4740,0
20240723,211100,463804060,4740,4740,4740,4740,0
20240723,211000,463804060,4740,4740,4740,4740,0
20240723,210900,463804060,4740,4740,4740,4740,0
20240723,210800,463804060,4740,4740,4740,4740,0
20240723,210700,463804060,4740,4740,4740,4740,0
20240723,210600,463804060,4740,4740,4740,4740,0
20240723,210500,463804060,4740,4740,4740,4740,0
20240723,210400,463804060,4740,4740,4740,4740,0
20240723,210300,463804060,4740,4740,4740,4740,0
20240723,210200,463804060,4740,4740,4740,4740,0
20240723,210100,463804060,4740,4740,4740,4740,864
20240723,210000,463804060,4740,4740,4740,4740,0
20240723,205900,463804060,4740,4740,4740,4740,0
20240723,205800,463804060,4740,4740,4740,4740,0
20240723,205700,463804060,4740,4740,4740,4740,0
20240723,205600,463804060,4740,4740,4740,4740,0
20240723,205500,463804060,4740,4740,4740,4740,0
20240723,205400,463804060,4740,4740,4740,4740,0
20240723,205300,463804060,4740,4740,4740,4740,0
20240723,205200,463804060,4740,4740,4740,4740,0
20240723,205100,463804060,4740,4740,4740,4740,0
20240723,205000,463804060,4740,4740,4740,4740,0
20240723,204900,463804060,4740,4740,4740,4740,0
20240723,204800,463804060,4740,4740,4740,4740,0
20240723,204700,463804060,4740,4740,4740,4740,0
20240723,204600,463804060,4740,4740,4740,4740,0
20240723,204500,463804060,4740,4740,4740,4740,0
20240723,204400,463804060,4740,4740,4740,4740,0
20240723,204300,463804060,4740,4740,4740,4740,0
20240723,204200,463804060,4740,4740,4740,4740,0
20240723,204100,463804060,4740,4740,4740,4740,0
20240723,204000,463804060,4740,4740,4740,4740,0
20240723,203900,463804060,4740,4740,4740,4740,0
20240723,203800,463804060,4740,4740,4740,4740,0
20240723,203700,463804060,4740,4740,4740,4740,0
20240723,203600,463804060,4740,4740,4740,4740,0
20240723,203500,463804060,4740,4740,4740,4740,0
20240723,203400,463804060,4740,4740,4740,4740,0
20240723,203300,463804060,4740,4740,4740,4740,0
20240723,203200,463804060,4740,4740,4740,4740,0
20240723,203100,463804060,4740,4740,4740,4740,864
20240723,203000,463804060,4740,4740,4740,4740,0
20240723,202900,463804060,4740,4740,4740,4740,0
20240723,202800,463804060,4740,4740,4740,4740,0
20240723,202700,463804060,4740,4740,4740,4740,0
20240723,202600,463804060,4740,4740,4740,4740,0
20240723,202500,463804060,4740,4740,4740,4740,0
20240723,202400,463804060,4740,4740,4740,4740,0
20240723,202300,463804060,4740,4740,4740,4740,0
20240723,202200,463804060,4740,4740,4740,4740,0
20240723,202100,463804060,4740,4740,4740,4740,0
20240723,202000,463804060,4740,4740,4740,4740,0
20240723,201900,463804060,4740,4740,4740,4740,0
20240723,201800,463804060,4740,4740,4740,4740,0
20240723,201700,463804060,4740,4740,4740,4740,0
20240723,201600,463804060,4740,4740,4740,4740,0
20240723,201500,463804060,4740,4740,4740,4740,0
20240723,201400,463804060,4740,4740,4740,4740,0
20240723,201300,463804060,4740,4740,4740,4740,0
20240723,201200,463804060,4740,4740,4740,4740,0
20240723,201100,463804060,4740,4740,4740,4740,0
20240723,201000,463804060,4740,4740,4740,4740,0
20240723,200900,463804060,4740,4740,4740,4740,0
20240723,200800,463804060,4740,4740,4740,4740,0
20240723,200700,463804060,4740,4740,4740,4740,0
20240723,200600,463804060,4740,4740,4740,4740,0
20240723,200500,463804060,4740,4740,4740,4740,0
20240723,200400,463804060,4740,4740,4740,4740,0
20240723,200300,463804060,4740,4740,4740,4740,0
20240723,200200,463804060,4740,4740,4740,4740,0
20240723,200100,463804060,4740,4740,4740,4740,864
20240723,200000,463804060,4740,4740,4740,4740,0
20240723,195900,463804060,4740,4740,4740,4740,0
20240723,195800,463804060,4740,4740,4740,4740,0
20240723,195700,463804060,4740,4740,4740,4740,0
20240723,195600,463804060,4740,4740,4740,4740,0
20240723,195500,463804060,4740,4740,4740,4740,0
20240723,195400,463804060,4740,4740,4740,4740,0
20240723,195300,463804060,4740,4740,4740,4740,0
20240723,195200,463804060,4740,4740,4740,4740,0
20240723,195100,463804060,4740,4740,4740,4740,0
20240723,195000,463804060,4740,4740,4740,4740,0
20240723,194900,463804060,4740,4740,4740,4740,0
20240723,194800,463804060,4740,4740,4740,4740,0
20240723,194700,463804060,4740,4740,4740,4740,0
20240723,194600,463804060,4740,4740,4740,4740,0
20240723,194500,463804060,4740,4740,4740,4740,0
20240723,194400,463804060,4740,4740,4740,4740,0
20240723,194300,463804060,4740,4740,4740,4740,0
20240723,194200,463804060,4740,4740,4740,4740,0
20240723,194100,463804060,4740,4740,4740,4740,0
20240723,194000,463804060,4740,4740,4740,4740,0
20240723,193900,463804060,4740,4740,4740,4740,0
20240723,193800,463804060,4740,4740,4740,4740,0
20240723,193700,463804060,4740,4740,4740,4740,0
20240723,193600,463804060,4740,4740,4740,4740,0
20240723,193500,463804060,4740,4740,4740,4740,0
20240723,193400,463804060,4740,4740,4740,4740,0
20240723,193300,463804060,4740,4740,4740,4740,0
20240723,193200,463804060,4740,4740,4740,4740,0
20240723,193100,463804060,4740,4740,4740,4740,864
20240723,193000,463804060,4740,4740,4740,4740,0
20240723,192900,463804060,4740,4740,4740,4740,0
20240723,192800,463804060,4740,4740,4740,4740,0
20240723,192700,463804060,4740,4740,4740,4740,0
20240723,192600,463804060,4740,4740,4740,4740,0
20240723,192500,463804060,4740,4740,4740,4740,0
20240723,192400,463804060,4740,4740,4740,4740,0
20240723,192300,463804060,4740,4740,4740,4740,0
20240723,192200,463804060,4740,4740,4740,4740,0
20240723,192100,463804060,4740,4740,4740,4740,0
20240723,192000,463804060,4740,4740,4740,4740,0
20240723,191900,463804060,4740,4740,4740,4740,0
20240723,191800,463804060,4740,4740,4740,4740,0
20240723,191700,463804060,4740,4740,4740,4740,0
20240723,191600,463804060,4740,4740,4740,4740,0
20240723,191500,463804060,4740,4740,4740,4740,0
20240723,191400,463804060,4740,4740,4740,4740,0
20240723,191300,463804060,4740,4740,4740,4740,0
20240723,191200,463804060,4740,4740,4740,4740,0
20240723,191100,463804060,4740,4740,4740,4740,0
20240723,191000,463804060,4740,4740,4740,4740,0
20240723,190900,463804060,4740,4740,4740,4740,0
20240723,190800,463804060,4740,4740,4740,4740,0
20240723,190700,463804060,4740,4740,4740,4740,0
20240723,190600,463804060,4740,4740,4740,4740,0
20240723,190500,463804060,4740,4740,4740,4740,0
20240723,190400,463804060,4740,4740,4740,4740,0
20240723,190300,463804060,4740,4740,4740,4740,0
20240723,190200,463804060,4740,4740,4740,4740,0
20240723,190100,463804060,4740,4740,4740,4740,864
20240723,190000,463804060,4740,4740,4740,4740,0
20240723,185900,463804060,4740,4740,4740,4740,0
20240723,185800,463804060,4740,4740,4740,4740,0
20240723,185700,463804060,4740,4740,4740,4740,0
20240723,185600,463804060,4740,4740,4740,4740,0
20240723,185500,463804060,4740,4740,4740,4740,0
20240723,185400,463804060,4740,4740,4740,4740,0
20240723,185300,463804060,4740,4740,4740,4740,0
20240723,185200,463804060,4740,4740,4740,4740,0
20240723,185100,463804060,4740,4740,4740,4740,0
20240723,185000,463804060,4740,4740,4740,4740,0
20240723,184900,463804060,4740,4740,4740,4740,0
20240723,184800,463804060,4740,4740,4740,4740,0
20240723,184700,463804060,4740,4740,4740,4740,0
20240723,184600,463804060,4740,4740,4740,4740,0
20240723,184500,463804060,4740,4740,4740,4740,0
20240723,184400,463804060,4740,4740,4740,4740,0
20240723,184300,463804060,4740,4740,4740,4740,0
20240723,184200,463804060,4740,4740,4740,4740,0
20240723,184100,463804060,4740,4740,4740,4740,0
20240723,184000,463804060,4740,4740,4740,4740,0
20240723,183900,463804060,4740,4740,4740,4740,0
20240723,183800,463804060,4740,4740,4740,4740,0
20240723,183700,463804060,4740,4740,4740,4740,0
20240723,183600,463804060,4740,4740,4740,4740,0
20240723,183500,463804060,4740,4740,4740,4740,0
20240723,183400,463804060,4740,4740,4740,4740,0
20240723,183300,463804060,4740,4740,4740,4740,0
20240723,183200,463804060,4740,4740,4740,4740,0
20240723,183100,463804060,4740,4740,4740,4740,864
20240723,183000,463804060,4740,4740,4740,4740,0
20240723,182900,463804060,4740,4740,4740,4740,0
20240723,182800,463804060,4740,4740,4740,4740,0
20240723,182700,463804060,4740,4740,4740,4740,0
20240723,182600,463804060,4740,4740,4740,4740,0
20240723,182500,463804060,4740,4740,4740,4740,0
20240723,182400,463804060,4740,4740,4740,4740,0
20240723,182300,463804060,4740,4740,4740,4740,0
20240723,182200,463804060,4740,4740,4740,4740,0
20240723,182100,463804060,4740,4740,4740,4740,0
20240723,182000,463804060,4740,4740,4740,4740,0
20240723,181900,463804060,4740,4740,4740,4740,0
20240723,181800,463804060,4740,4740,4740,4740,0
20240723,181700,463804060,4740,4740,4740,4740,0
20240723,181600,463804060,4740,4740,4740,4740,0
20240723,181500,463804060,4740,4740,4740,4740,0
20240723,181400,463804060,4740,4740,4740,4740,0
20240723,181300,463804060,4740,4740,4740,4740,0
20240723,181200,463804060,4740,4740,4740,4740,0
20240723,181100,463804060,4740,4740,4740,4740,0
20240723,181000,463804060,4740,4740,4740,4740,0
20240723,180900,463804060,4740,4740,4740,4740,0
20240723,180800,463804060,4740,4740,4740,4740,0
20240723,180700,463804060,4740,4740,4740,4740,0
20240723,180600,463804060,4740,4740,4740,4740,0
20240723,180500,463804060,4740,4740,4740,4740,0
20240723,180400,463804060,4740,4740,4740,4740,0
20240723,180300,463804060,4740,4740,4740,4740,0
20240723,180200,463804060,4740,4740,4740,4740,0
20240723,180100,463804060,4740,4740,4740,4740,864
20240723,180000,463804060,4740,4740,4740,4740,0
20240723,175900,463804060,4740,4740,4740,4740,0
20240723,175800,463804060,4740,4740,4740,4740,0
20240723,175700,463804060,4740,4740,4740,4740,0
20240723,175600,463804060,4740,4740,4740,4740,0
20240723,175500,463804060,4740,4740,4740,4740,0
20240723,175400,463804060,4740,4740,4740,4740,0
20240723,175300,463804060,4740,4740,4740,4740,0
20240723,175200,463804060,4740,4740,4740,4740,0
20240723,175100,463804060,4740,4740,4740,4740,0
20240723,175000,463804060,4740,4740,4740,4740,0
20240723,174900,463804060,4740,4740,4740,4740,0
20240723,174800,463804060,4740,4740,4740,4740,0
20240723,174700,463804060,4740,4740,4740,4740,0
20240723,174600,463804060,4740,4740,4740,4740,0
20240723,174500,463804060,4740,4740,4740,4740,0
20240723,174400,463804060,4740,4740,4740,4740,0
20240723,174300,463804060,4740,4740,4740,4740,0
20240723,174200,463804060,4740,4740,4740,4740,0
20240723,174100,463804060,4740,4740,4740,4740,0
20240723,174000,463804060,4740,4740,4740,4740,0
20240723,173900,463804060,4740,4740,4740,4740,0
20240723,173800,463804060,4740,4740,4740,4740,0
20240723,173700,463804060,4740,4740,4740,4740,0
20240723,173600,463804060,4740,4740,4740,4740,0
20240723,173500,463804060,4740,4740,4740,4740,0
20240723,173400,463804060,4740,4740,4740,4740,0
20240723,173300,463804060,4740,4740,4740,4740,0
20240723,173200,463804060,4740,4740,4740,4740,0
20240723,173100,463804060,4740,4740,4740,4740,864
20240723,173000,463804060,4740,4740,4740,4740,0
20240723,172900,463804060,4740,4740,4740,4740,0
20240723,172800,463804060,4740,4740,4740,4740,0
20240723,172700,463804060,4740,4740,4740,4740,0
20240723,172600,463804060,4740,4740,4740,4740,0
20240723,172500,463804060,4740,4740,4740,4740,0
20240723,172400,463804060,4740,4740,4740,4740,0
20240723,172300,463804060,4740,4740,4740,4740,0
20240723,172200,463804060,4740,4740,4740,4740,0
20240723,172100,463804060,4740,4740,4740,4740,0
20240723,172000,463804060,4740,4740,4740,4740,0
20240723,171900,463804060,4740,4740,4740,4740,0
20240723,171800,463804060,4740,4740,4740,4740,0
20240723,171700,463804060,4740,4740,4740,4740,0
20240723,171600,463804060,4740,4740,4740,4740,0
20240723,171500,463804060,4740,4740,4740,4740,0
20240723,171400,463804060,4740,4740,4740,4740,0
20240723,171300,463804060,4740,4740,4740,4740,0
20240723,171200,463804060,4740,4740,4740,4740,0
20240723,171100,463804060,4740,4740,4740,4740,0
20240723,171000,463804060,4740,4740,4740,4740,0
20240723,170900,463804060,4740,4740,4740,4740,0
20240723,170800,463804060,4740,4740,4740,4740,0
20240723,170700,463804060,4740,4740,4740,4740,0
20240723,170600,463804060,4740,4740,4740,4740,0
20240723,170500,463804060,4740,4740,4740,4740,0
20240723,170400,463804060,4740,4740,4740,4740,0
20240723,170300,463804060,4740,4740,4740,4740,0
20240723,170200,463804060,4740,4740,4740,4740,0
20240723,170100,463804060,4740,4740,4740,4740,864
20240723,170000,463804060,4740,4740,4740,4740,0
20240723,165900,463804060,4740,4740,4740,4740,0
20240723,165800,463804060,4740,4740,4740,4740,0
20240723,165700,463804060,4740,4740,4740,4740,0
20240723,165600,463804060,4740,4740,4740,4740,0
20240723,165500,463804060,4740,4740,4740,4740,0
20240723,165400,463804060,4740,4740,4740,4740,0
20240723,165300,463804060,4740,4740,4740,4740,0
20240723,165200,463804060,4740,4740,4740,4740,0
20240723,165100,463804060,4740,4740,4740,4740,0
20240723,165000,463804060,4740,4740,4740,4740,0
20240723,164900,463804060,4740,4740,4740,4740,0
20240723,164800,463804060,4740,4740,4740,4740,0
20240723,164700,463804060,4740,4740,4740,4740,0
20240723,164600,463804060,4740,4740,4740,4740,0
20240723,164500,463804060,4740,4740,4740,4740,0
20240723,164400,463804060,4740,4740,4740,4740,0
20240723,164300,463804060,4740,4740,4740,4740,0
20240723,164200,463804060,4740,4740,4740,4740,0
20240723,164100,463804060,4740,4740,4740,4740,0
20240723,164000,463804060,4740,4740,4740,4740,0
20240723,163900,463804060,4740,4740,4740,4740,0
20240723,163800,463804060,4740,4740,4740,4740,0
20240723,163700,463804060,4740,4740,4740,4740,0
20240723,163600,463804060,4740,4740,4740,4740,0
20240723,163500,463804060,4740,4740,4740,4740,0
20240723,163400,463804060,4740,4740,4740,4740,0
20240723,163300,463804060,4740,4740,4740,4740,0
20240723,163200,463804060,4740,4740,4740,4740,0
20240723,163100,463804060,4740,4740,4740,4740,864
20240723,163000,463804060,4740,4740,4740,4740,0
20240723,162900,463804060,4740,4740,4740,4740,0
20240723,162800,463804060,4740,4740,4740,4740,0
20240723,162700,463804060,4740,4740,4740,4740,0
20240723,162600,463804060,4740,4740,4740,4740,0
20240723,162500,463804060,4740,4740,4740,4740,0
20240723,162400,463804060,4740,4740,4740,4740,0
20240723,162300,463804060,4740,4740,4740,4740,0
20240723,162200,463804060,4740,4740,4740,4740,0
20240723,162100,463804060,4740,4740,4740,4740,0
20240723,162000,463804060,4740,4740,4740,4740,0
20240723,161900,463804060,4740,4740,4740,4740,0
20240723,161800,463804060,4740,4740,4740,4740,0
20240723,161700,463804060,4740,4740,4740,4740,0
20240723,161600,463804060,4740,4740,4740,4740,0
20240723,161500,463804060,4740,4740,4740,4740,0
20240723,161400,463804060,4740,4740,4740,4740,0
20240723,161300,463804060,4740,4740,4740,4740,0
20240723,161200,463804060,4740,4740,4740,4740,0
20240723,161100,463804060,4740,4740,4740,4740,0
20240723,161000,463804060,4740,4740,4740,4740,0
20240723,160900,463804060,4740,4740,4740,4740,0
20240723,160800,463804060,4740,4740,4740,4740,0
20240723,160700,463804060,4740,4740,4740,4740,0
20240723,160600,463804060,4740,4740,4740,4740,0
20240723,160500,463804060,4740,4740,4740,4740,0
20240723,160400,463804060,4740,4740,4740,4740,0
20240723,160300,463804060,4740,4740,4740,4740,0
20240723,160200,463804060,4740,4740,4740,4740,0
20240723,160100,463804060,4740,4740,4740,4740,864
20240723,160000,463804060,4740,4740,4740,4740,0
20240723,155900,463804060,4740,4740,4740,4740,0
20240723,155800,463804060,4740,4740,4740,4740,0
20240723,155700,463804060,4740,4740,4740,4740,0
20240723,155600,463804060,4740,4740,4740,4740,0
20240723,155500,463804060,4740,4740,4740,4740,0
20240723,155400,463804060,4740,4740,4740,4740,0
20240723,155300,463804060,4740,4740,4740,4740,0
20240723,155200,463804060,4740,4740,4740,4740,0
20240723,155100,463804060,4740,4740,4740,4740,0
20240723,155000,463804060,4740,4740,4740,4740,0
20240723,154900,463804060,4740,4740,4740,4740,0
20240723,154800,463804060,4740,4740,4740,4740,0
20240723,154700,463804060,4740,4740,4740,4740,0
20240723,154600,463804060,4740,4740,4740,4740,0
20240723,154500,463804060,4740,4740,4740,4740,0
20240723,154400,463804060,4740,4740,4740,4740,0
20240723,154300,463804060,4740,4740,4740,4740,0
20240723,154200,463804060,4740,4740,4740,4740,0
20240723,154100,463804060,4740,4740,4740,4740,0
20240723,154000,463804060,4740,4740,4740,4740,0
20240723,153900,463804060,4740,4740,4740,4740,0
20240723,153800,463804060,4740,4740,4740,4740,0
20240723,153700,463804060,4740,4740,4740,4740,0
20240723,153600,463804060,4740,4740,4740,4740,0
20240723,153500,463804060,4740,4740,4740,4740,0
20240723,153400,463804060,4740,4740,4740,4740,0
20240723,153300,463804060,4740,4740,4740,4740,0
20240723,153200,463804060,4740,4740,4740,4740,0
20240723,153100,463804060,4740,4740,4740,4740,864
20240723,153000,463804060,4740,4740,4740,4740,864
20240723,152900,459708700,4730,4730,4730,4730,0
20240723,152800,459708700,4730,4730,4730,4730,0
20240723,152700,459708700,4730,4730,4730,4730,0
20240723,152600,459708700,4730,4730,4730,4730,0
20240723,152500,459708700,4730,4730,4730,4730,0
20240723,152400,459708700,4730,4730,4730,4730,0
20240723,152300,459708700,4730,4730,4730,4730,0
20240723,152200,459708700,4730,4730,4730,4730,0
20240723,152100,459708700,4730,4730,4730,4730,0
20240723,152000,459708700,4730,4730,4730,4730,0
20240723,151900,459708700,4730,4750,4750,4730,39
20240723,151800,459523740,4750,4740,4750,4730,73
20240723,151700,459177920,4735,4760,4760,4735,1314
20240723,151600,452940955,4765,4765,4765,4765,0
20240723,151500,452940955,4765,4765,4765,4765,0
20240723,151400,452940955,4765,4770,4770,4765,4
20240723,151300,452921885,4765,4770,4770,4765,4
20240723,151200,452902815,4780,4780,4780,4780,1
20240723,151100,452898035,4760,4760,4760,4760,1
20240723,151000,452893275,4750,4785,4785,4750,1144
20240723,150900,447430685,4780,4780,4780,4780,7
20240723,150800,447397225,4780,4785,4785,4780,5
20240723,150700,447373315,4770,4785,4795,4770,70
20240723,150600,447039015,4785,4790,4790,4785,6
20240723,150500,447010285,4800,4785,4800,4785,14
20240723,150400,446943130,4790,4780,4805,4775,1125
20240723,150300,441565580,4775,4775,4775,4775,3
20240723,150200,441551255,4765,4755,4765,4755,6
20240723,150100,441522695,4780,4755,4800,4755,4695
20240723,150000,418993725,4785,4780,4785,4750,208
20240723,145900,417999550,4780,4735,4780,4735,210
20240723,145800,416997920,4770,4760,4770,4735,161
20240723,145700,416231625,4735,4745,4745,4735,434
20240723,145600,414173035,4735,4740,4760,4735,518
20240723,145500,411715170,4735,4735,4740,4735,226
20240723,145400,410643960,4735,4735,4735,4735,4
20240723,145300,410625020,4735,4735,4735,4735,3
20240723,145200,410610815,4735,4740,4745,4735,512
20240723,145100,408183930,4750,4740,4750,4740,9
20240723,145000,408141210,4740,4740,4745,4740,322
20240723,144900,406614855,4745,4740,4745,4740,29
20240723,144800,406477370,4740,4750,4750,4740,8
20240723,144700,406439440,4745,4745,4745,4745,67
20240723,144600,406121525,4740,4745,4755,4740,877
20240723,144500,401964505,4740,4745,4760,4735,23
20240723,144400,401855475,4740,4735,4760,4735,100
20240723,144300,401381935,4735,4735,4735,4735,3
20240723,144200,401367730,4750,4735,4750,4735,5
20240723,144100,401344025,4750,4750,4750,4750,4
20240723,144000,401325025,4750,4750,4750,4750,4
20240723,143900,401306025,4750,4750,4750,4750,3
20240723,143800,401291775,4750,4750,4750,4750,3
20240723,143700,401277525,4750,4765,4765,4750,7
20240723,143600,401244260,4750,4750,4750,4750,4
20240723,143500,401225260,4750,4750,4765,4750,204
20240723,143400,400253335,4740,4735,4740,4735,6
20240723,143300,400224910,4735,4735,4735,4735,3
20240723,143200,400210705,4735,4775,4775,4735,6
20240723,143100,400182175,4765,4765,4765,4755,107
20240723,143000,399673320,4755,4760,4760,4755,2
20240723,142900,399663805,4755,4715,4755,4715,9719
20240723,142800,353639765,4715,4715,4715,4715,0
20240723,142700,353639765,4715,4715,4715,4715,1
20240723,142600,353635050,4695,4695,4695,4695,0
20240723,142500,353635050,4695,4695,4695,4695,0
20240723,142400,353635050,4695,4695,4695,4695,0
20240723,142300,353635050,4695,4695,4695,4695,0
20240723,142200,353635050,4695,4695,4695,4695,0
20240723,142100,353635050,4695,4695,4695,4695,475
20240723,142000,351404925,4680,4680,4680,4680,0
20240723,141900,351404925,4680,4705,4705,4680,752
20240723,141800,347870545,4700,4700,4700,4700,250
20240723,141700,346695545,4720,4720,4720,4720,0
20240723,141600,346695545,4720,4720,4720,4720,0
20240723,141500,346695545,4720,4720,4720,4720,0
20240723,141400,346695545,4720,4720,4720,4720,0
20240723,141300,346695545,4720,4720,4720,4720,0
20240723,141200,346695545,4720,4720,4720,4720,0
20240723,141100,346695545,4720,4720,4720,4720,0
20240723,141000,346695545,4720,4715,4720,4715,500
20240723,140900,344335575,4720,4720,4720,4720,0
20240723,140800,344335575,4720,4700,4720,4700,501
20240723,140700,341980855,4720,4720,4720,4720,0
20240723,140600,341980855,4720,4720,4720,4720,3
20240723,140500,341966695,4720,4710,4720,4710,1000
20240723,140400,337249360,4710,4710,4710,4710,0
20240723,140300,337249360,4710,4710,4710,4710,0
20240723,140200,337249360,4710,4710,4710,4710,1
20240723,140100,337244650,4715,4715,4715,4715,0
20240723,140000,337244650,4715,4710,4715,4710,29
20240723,135900,337107920,4710,4700,4710,4700,11
20240723,135800,337056210,4700,4700,4700,4700,0
20240723,135700,337056210,4700,4700,4700,4700,5
20240723,135600,337032710,4700,4700,4700,4700,1
20240723,135500,337028010,4715,4715,4715,4715,0
20240723,135400,337028010,4715,4715,4715,4715,1
20240723,135300,337023295,4715,4715,4715,4715,30
20240723,135200,336881845,4715,4710,4715,4710,100
20240723,135100,336410495,4715,4715,4715,4715,0
20240723,135000,336410495,4715,4715,4715,4715,130
20240723,134900,335797545,4715,4715,4715,4715,20
20240723,134800,335703245,4710,4715,4715,4710,222
20240723,134700,334656620,4715,4715,4715,4715,374
20240723,134600,332893210,4715,4715,4715,4715,0
20240723,134500,332893210,4715,4715,4715,4715,5
20240723,134400,332869635,4720,4720,4720,4720,0
20240723,134300,332869635,4720,4705,4720,4705,2
20240723,134200,332860210,4715,4710,4715,4710,974
20240723,134100,328268050,4710,4710,4710,4710,0
20240723,134000,328268050,4710,4710,4710,4710,0
20240723,133900,328268050,4710,4715,4715,4700,204
20240723,133800,327306390,4715,4715,4715,4715,0
20240723,133700,327306390,4715,4715,4715,4715,15
20240723,133600,327235665,4715,4715,4715,4715,0
20240723,133500,327235665,4715,4705,4715,4705,3657
20240723,133400,310004465,4705,4680,4705,4680,326
20240723,133300,308474285,4680,4670,4680,4670,2098
20240723,133200,298675635,4670,4670,4670,4670,1
20240723,133100,298670965,4665,4660,4665,4660,305
20240723,133000,297248145,4660,4650,4660,4650,2853
20240723,132900,283956420,4645,4645,4645,4645,45
20240723,132800,283747395,4635,4635,4635,4635,0
20240723,132700,283747395,4635,4635,4635,4635,0
20240723,132600,283747395,4635,4635,4635,4635,42
20240723,132500,283552725,4635,4635,4635,4635,0
20240723,132400,283552725,4635,4635,4635,4635,0
20240723,132300,283552725,4635,4635,4635,4635,0
20240723,132200,283552725,4635,4645,4645,4635,26
20240723,132100,283432165,4645,4645,4645,4645,1
20240723,132000,283427520,4635,4640,4640,4635,1668
20240723,131900,275688450,4640,4640,4640,4640,26
20240723,131800,275567810,4640,4640,4640,4640,74
20240723,131700,275224450,4645,4640,4645,4640,2
20240723,131600,275215165,4640,4640,4640,4640,12
20240723,131500,275159485,4650,4650,4650,4650,0
20240723,131400,275159485,4650,4650,4650,4650,0
20240723,131300,275159485,4650,4650,4650,4650,2
20240723,131200,275150185,4650,4640,4650,4640,49
20240723,131100,274922815,4640,4640,4640,4640,0
20240723,131000,274922815,4640,4640,4640,4640,0
20240723,130900,274922815,4640,4640,4640,4640,0
20240723,130800,274922815,4640,4640,4640,4640,1
20240723,130700,274918175,4640,4640,4640,4640,0
20240723,130600,274918175,4640,4640,4640,4640,0
20240723,130500,274918175,4640,4640,4640,4640,0
20240723,130400,274918175,4640,4640,4640,4640,250
20240723,130300,273758175,4635,4635,4635,4635,250
20240723,130200,272599425,4635,4650,4655,4635,253
20240723,130100,271426195,4655,4655,4655,4655,10
20240723,130000,271379645,4655,4655,4655,4655,0
20240723,125900,271379645,4655,4655,4655,4655,0
20240723,125800,271379645,4655,4635,4655,4635,270
20240723,125700,270126775,4640,4635,4655,4630,2803
20240723,125600,257128925,4635,4630,4635,4630,51
20240723,125500,256892790,4635,4635,4635,4635,0
20240723,125400,256892790,4635,4635,4635,4635,0
20240723,125300,256892790,4635,4635,4635,4635,0
20240723,125200,256892790,4635,4635,4635,4635,0
20240723,125100,256892790,4635,4635,4635,4635,11
20240723,125000,256841805,4630,4630,4630,4630,0
20240723,124900,256841805,4630,4630,4630,4630,0
20240723,124800,256841805,4630,4630,4630,4630,0
20240723,124700,256841805,4630,4630,4630,4630,0
20240723,124600,256841805,4630,4630,4630,4630,0
20240723,124500,256841805,4630,4630,4630,4630,0
20240723,124400,256841805,4630,4630,4630,4630,0
20240723,124300,256841805,4630,4630,4630,4630,0
20240723,124200,256841805,4630,4630,4630,4630,0
20240723,124100,256841805,4630,4630,4630,4630,0
20240723,124000,256841805,4630,4630,4630,4630,0
20240723,123900,256841805,4630,4630,4630,4630,0
20240723,123800,256841805,4630,4630,4630,4630,0
20240723,123700,256841805,4630,4630,4630,4630,0
20240723,123600,256841805,4630,4630,4630,4630,0
20240723,123500,256841805,4630,4630,4630,4630,1
20240723,123400,256837175,4630,4630,4630,4630,0
20240723,123300,256837175,4630,4630,4630,4630,0
20240723,123200,256837175,4630,4630,4630,4630,0
20240723,123100,256837175,4630,4630,4630,4630,0
20240723,123000,256837175,4630,4630,4630,4630,0
20240723,122900,256837175,4630,4630,4630,4630,0
20240723,122800,256837175,4630,4630,4630,4630,0
20240723,122700,256837175,4630,4630,4630,4630,0
20240723,122600,256837175,4630,4630,4630,4630,0
20240723,122500,256837175,4630,4630,4630,4630,60
20240723,122400,256559375,4640,4640,4640,4640,0
20240723,122300,256559375,4640,4640,4640,4640,0
20240723,122200,256559375,4640,4640,4640,4640,0
20240723,122100,256559375,4640,4640,4640,4640,0
20240723,122000,256559375,4640,4640,4640,4640,5
20240723,121900,256536175,4625,4625,4625,4625,0
20240723,121800,256536175,4625,4625,4625,4625,0
20240723,121700,256536175,4625,4625,4625,4625,50
20240723,121600,256304925,4625,4625,4625,4625,0
20240723,121500,256304925,4625,4625,4625,4625,0
20240723,121400,256304925,4625,4625,4625,4625,0
20240723,121300,256304925,4625,4625,4625,4625,0
20240723,121200,256304925,4625,4625,4625,4625,24
20240723,121100,256193925,4625,4625,4625,4625,0
20240723,121000,256193925,4625,4625,4625,4625,2
20240723,120900,256184675,4625,4625,4625,4625,11
20240723,120800,256133800,4640,4640,4640,4640,0
20240723,120700,256133800,4640,4640,4640,4640,0
20240723,120600,256133800,4640,4640,4640,4640,0
20240723,120500,256133800,4640,4640,4640,4640,0
20240723,120400,256133800,4640,4640,4640,4640,12
20240723,120300,256078120,4630,4630,4630,4630,31
20240723,120200,255934590,4630,4630,4630,4630,111
20240723,120100,255420660,4630,4630,4630,4630,0
20240723,120000,255420660,4630,4630,4630,4630,10
20240723,115900,255374360,4630,4630,4630,4630,1
20240723,115800,255369730,4620,4620,4620,4620,0
20240723,115700,255369730,4620,4620,4620,4620,0
20240723,115600,255369730,4620,4620,4620,4620,0
20240723,115500,255369730,4620,4620,4620,4620,70
20240723,115400,255046330,4620,4620,4620,4620,60
20240723,115300,254769130,4625,4625,4625,4625,1032
20240723,115200,249996130,4620,4620,4620,4620,0
20240723,115100,249996130,4620,4620,4620,4620,511
20240723,115000,247635310,4625,4625,4625,4625,0
20240723,114900,247635310,4625,4625,4625,4625,3
20240723,114800,247621435,4620,4620,4620,4620,27
20240723,114700,247496695,4620,4620,4620,4620,45
20240723,114600,247288795,4620,4620,4620,4620,0
20240723,114500,247288795,4620,4620,4620,4620,25
20240723,114400,247173295,4620,4620,4620,4620,0
20240723,114300,247173295,4620,4620,4620,4620,1500
20240723,114200,240243295,4620,4620,4620,4620,0
20240723,114100,240243295,4620,4620,4620,4620,0
20240723,114000,240243295,4620,4620,4620,4620,0
20240723,113900,240243295,4620,4620,4620,4620,0
20240723,113800,240243295,4620,4620,4620,4620,30
20240723,113700,240104695,4625,4625,4625,4625,0
20240723,113600,240104695,4625,4625,4625,4625,0
20240723,113500,240104695,4625,4625,4625,4625,0
20240723,113400,240104695,4625,4625,4625,4625,5
20240723,113300,240081570,4625,4625,4625,4625,100
20240723,113200,239619070,4625,4625,4625,4625,0
20240723,113100,239619070,4625,4625,4625,4625,0
20240723,113000,239619070,4625,4625,4625,4625,1
20240723,112900,239614445,4615,4615,4615,4615,0
20240723,112800,239614445,4615,4620,4620,4615,200
20240723,112700,238691325,4620,4620,4620,4620,1794
20240723,112600,230403045,4625,4625,4625,4625,40
20240723,112500,230218045,4630,4630,4630,4630,0
20240723,112400,230218045,4630,4630,4630,4630,0
20240723,112300,230218045,4630,4630,4630,4630,0
20240723,112200,230218045,4630,4630,4630,4630,0
20240723,112100,230218045,4630,4630,4630,4630,0
20240723,112000,230218045,4630,4630,4630,4630,10
20240723,111900,230171745,4630,4630,4630,4630,1
20240723,111800,230167115,4615,4615,4615,4615,0
20240723,111700,230167115,4615,4630,4630,4615,501
20240723,111600,227854980,4620,4620,4620,4620,0
20240723,111500,227854980,4620,4620,4620,4620,0
20240723,111400,227854980,4620,4620,4620,4620,558
20240723,111300,225277020,4630,4630,4630,4630,0
20240723,111200,225277020,4630,4630,4630,4630,0
20240723,111100,225277020,4630,4615,4630,4615,251
20240723,111000,224118640,4630,4630,4630,4630,0
20240723,110900,224118640,4630,4630,4630,4615,256
20240723,110800,222937060,4630,4630,4630,4630,1
20240723,110700,222932430,4620,4620,4620,4620,0
20240723,110600,222932430,4620,4620,4620,4620,0
20240723,110500,222932430,4620,4620,4620,4620,0
20240723,110400,222932430,4620,4620,4620,4620,0
20240723,110300,222932430,4620,4620,4620,4610,249
20240723,110200,221783140,4630,4630,4630,4630,6
20240723,110100,221755360,4625,4625,4630,4625,22
20240723,110000,221653580,4615,4615,4615,4615,0
20240723,105900,221653580,4615,4615,4615,4615,0
20240723,105800,221653580,4615,4615,4615,4615,300
20240723,105700,220269080,4615,4615,4615,4615,0
20240723,105600,220269080,4615,4615,4615,4615,0
20240723,105500,220269080,4615,4615,4615,4615,0
20240723,105400,220269080,4615,4620,4620,4615,450
20240723,105300,218192275,4620,4620,4620,4620,0
20240723,105200,218192275,4620,4620,4620,4620,5
20240723,105100,218169175,4615,4615,4615,4615,745
20240723,105000,214731000,4615,4615,4615,4615,0
20240723,104900,214731000,4615,4625,4625,4615,2000
20240723,104800,205498800,4615,4625,4625,4615,945
20240723,104700,201133955,4630,4630,4630,4630,0
20240723,104600,201133955,4630,4630,4630,4630,0
20240723,104500,201133955,4630,4630,4630,4630,0
20240723,104400,201133955,4630,4630,4630,4630,0
20240723,104300,201133955,4630,4630,4630,4630,15
20240723,104200,201064505,4630,4625,4630,4625,321
20240723,104100,199579525,4620,4625,4625,4620,310
20240723,104000,198147025,4630,4630,4630,4630,0
20240723,103900,198147025,4630,4630,4630,4630,0
20240723,103800,198147025,4630,4630,4630,4630,0
20240723,103700,198147025,4630,4630,4630,4630,1
20240723,103600,198142395,4620,4620,4620,4620,20
20240723,103500,198049995,4630,4640,4640,4620,252
20240723,103400,196884065,4640,4640,4640,4640,582
20240723,103300,194183585,4640,4640,4640,4640,40
20240723,103200,193997985,4640,4640,4640,4640,0
20240723,103100,193997985,4640,4640,4640,4640,0
20240723,103000,193997985,4640,4640,4640,4640,0
20240723,102900,193997985,4640,4610,4640,4610,24
20240723,102800,193886745,4640,4640,4640,4640,0
20240723,102700,193886745,4640,4635,4640,4635,451
20240723,102600,191796355,4635,4635,4635,4635,0
20240723,102500,191796355,4635,4625,4640,4615,2714
20240723,102400,179257935,4625,4635,4645,4625,1218
20240723,102300,173619045,4645,4640,4645,4635,90
20240723,102200,173201870,4645,4630,4655,4630,458
20240723,102100,171081275,4635,4645,4655,4635,6190
20240723,102000,142376955,4655,4655,4655,4655,0
20240723,101900,142376955,4655,4650,4655,4650,279
20240723,101800,141079600,4660,4655,4660,4655,202
20240723,101700,140139280,4660,4650,4660,4650,2
20240723,101600,140129970,4660,4660,4660,4660,0
20240723,101500,140129970,4660,4650,4660,4650,101
20240723,101400,139660310,4660,4650,4660,4650,300
20240723,101300,138265300,4665,4665,4665,4665,0
20240723,101200,138265300,4665,4665,4665,4665,0
20240723,101100,138265300,4665,4665,4665,4665,0
20240723,101000,138265300,4665,4665,4665,4665,0
20240723,100900,138265300,4665,4665,4665,4665,0
20240723,100800,138265300,4665,4665,4665,4665,0
20240723,100700,138265300,4665,4665,4665,4665,0
20240723,100600,138265300,4665,4665,4665,4665,1
20240723,100500,138260635,4665,4665,4665,4665,0
20240723,100400,138260635,4665,4665,4665,4665,0
20240723,100300,138260635,4665,4660,4665,4660,3
20240723,100200,138246650,4650,4655,4665,4650,2045
20240723,100100,128733970,4665,4675,4675,4665,13
20240723,100000,128673295,4665,4650,4665,4650,457
20240723,095900,126546450,4655,4655,4655,4655,202
20240723,095800,125606140,4655,4665,4665,4655,697
20240723,095700,122361555,4675,4675,4675,4675,0
20240723,095600,122361555,4675,4665,4675,4655,838
20240723,095500,118454765,4675,4665,4675,4665,1000
20240723,095400,113788765,4665,4665,4665,4665,80
20240723,095300,113415565,4665,4655,4665,4655,1001
20240723,095200,108755900,4680,4665,4680,4655,639
20240723,095100,105780245,4665,4665,4665,4665,1000
20240723,095000,101115245,4665,4665,4665,4665,5
20240723,094900,101091920,4670,4670,4670,4670,0
20240723,094800,101091920,4670,4670,4670,4670,1
20240723,094700,101087250,4680,4680,4680,4680,0
20240723,094600,101087250,4680,4670,4680,4670,22
20240723,094500,100984490,4680,4690,4690,4680,67
20240723,094400,100670920,4660,4685,4695,4660,1161
20240723,094300,95246915,4695,4660,4695,4660,308
20240723,094200,93811455,4700,4670,4700,4670,219
20240723,094100,92788695,4680,4680,4680,4680,0
20240723,094000,92788695,4680,4680,4680,4680,2
20240723,093900,92779335,4680,4680,4680,4680,1
20240723,093800,92774655,4695,4695,4695,4695,0
20240723,093700,92774655,4695,4670,4695,4660,1000
20240723,093600,88113890,4680,4680,4680,4680,1
20240723,093500,88109210,4700,4700,4700,4700,0
20240723,093400,88109210,4700,4670,4700,4670,99
20240723,093300,87646840,4710,4710,4710,4710,1
20240723,093200,87642130,4710,4710,4710,4710,0
20240723,093100,87642130,4710,4700,4710,4670,439
20240723,093000,85581880,4710,4705,4710,4705,50
20240723,092900,85346625,4710,4710,4710,4710,400
20240723,092800,83462625,4710,4710,4710,4710,100
20240723,092700,82991625,4715,4715,4715,4715,0
20240723,092600,82991625,4715,4725,4725,4660,763
20240723,092500,79434950,4695,4700,4700,4685,1074
20240723,092400,74392450,4730,4725,4730,4705,94
20240723,092300,73950115,4705,4720,4725,4705,80
20240723,092200,73573520,4730,4730,4730,4730,0
20240723,092100,73573520,4730,4725,4730,4705,1046
20240723,092000,68631175,4725,4725,4725,4710,153
20240723,091900,67910500,4735,4730,4735,4730,1000
20240723,091800,63178720,4735,4730,4735,4730,12
20240723,091700,63121950,4730,4710,4735,4710,1113
20240723,091600,57879575,4710,4660,4710,4660,75
20240723,091500,57526945,4705,4660,4705,4660,1318
20240723,091400,51384705,4660,4660,4660,4660,4
20240723,091300,51366065,4660,4640,4695,4640,3315
20240723,091200,35843665,4635,4640,4680,4630,2164
20240723,091100,25807330,4640,4665,4665,4640,1418
20240723,091000,19201260,4650,4650,4650,4650,0
20240723,090900,19201260,4650,4690,4690,4650,307
20240723,090800,17771470,4650,4665,4665,4650,1278
20240723,090700,11825810,4650,4650,4650,4650,0
20240723,090600,11825810,4650,4650,4650,4650,0
20240723,090500,11825810,4650,4710,4710,4650,4
20240723,090400,11807030,4700,4700,4700,4700,973
20240723,090300,7233930,4700,4710,4710,4700,1481
20240723,090200,268150,4700,4710,4710,4700,10
20240723,090100,221100,4740,4740,4740,4740,5
20240723,090000,197400,4700,4700,4700,4700,42