KissMeData/123700/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,201400,101065880,3415,3415,3415,3415,62
20240723,201300,101065880,3415,3415,3415,3415,0
20240723,201200,101065880,3415,3415,3415,3415,0
20240723,201100,101065880,3415,3415,3415,3415,0
20240723,201000,101065880,3415,3415,3415,3415,0
20240723,200900,101065880,3415,3415,3415,3415,0
20240723,200800,101065880,3415,3415,3415,3415,0
20240723,200700,101065880,3415,3415,3415,3415,0
20240723,200600,101065880,3415,3415,3415,3415,0
20240723,200500,101065880,3415,3415,3415,3415,0
20240723,200400,101065880,3415,3415,3415,3415,0
20240723,200300,101065880,3415,3415,3415,3415,0
20240723,200200,101065880,3415,3415,3415,3415,0
20240723,200100,101065880,3415,3415,3415,3415,0
20240723,200000,101065880,3415,3415,3415,3415,0
20240723,195900,101065880,3415,3415,3415,3415,0
20240723,195800,101065880,3415,3415,3415,3415,0
20240723,195700,101065880,3415,3415,3415,3415,0
20240723,195600,101065880,3415,3415,3415,3415,0
20240723,195500,101065880,3415,3415,3415,3415,0
20240723,195400,101065880,3415,3415,3415,3415,0
20240723,195300,101065880,3415,3415,3415,3415,0
20240723,195200,101065880,3415,3415,3415,3415,0
20240723,195100,101065880,3415,3415,3415,3415,0
20240723,195000,101065880,3415,3415,3415,3415,0
20240723,194900,101065880,3415,3415,3415,3415,0
20240723,194800,101065880,3415,3415,3415,3415,0
20240723,194700,101065880,3415,3415,3415,3415,0
20240723,194600,101065880,3415,3415,3415,3415,0
20240723,194500,101065880,3415,3415,3415,3415,0
20240723,194400,101065880,3415,3415,3415,3415,62
20240723,194300,101065880,3415,3415,3415,3415,0
20240723,194200,101065880,3415,3415,3415,3415,0
20240723,194100,101065880,3415,3415,3415,3415,0
20240723,194000,101065880,3415,3415,3415,3415,0
20240723,193900,101065880,3415,3415,3415,3415,0
20240723,193800,101065880,3415,3415,3415,3415,0
20240723,193700,101065880,3415,3415,3415,3415,0
20240723,193600,101065880,3415,3415,3415,3415,0
20240723,193500,101065880,3415,3415,3415,3415,0
20240723,193400,101065880,3415,3415,3415,3415,0
20240723,193300,101065880,3415,3415,3415,3415,0
20240723,193200,101065880,3415,3415,3415,3415,0
20240723,193100,101065880,3415,3415,3415,3415,0
20240723,193000,101065880,3415,3415,3415,3415,0
20240723,192900,101065880,3415,3415,3415,3415,0
20240723,192800,101065880,3415,3415,3415,3415,0
20240723,192700,101065880,3415,3415,3415,3415,0
20240723,192600,101065880,3415,3415,3415,3415,0
20240723,192500,101065880,3415,3415,3415,3415,0
20240723,192400,101065880,3415,3415,3415,3415,0
20240723,192300,101065880,3415,3415,3415,3415,0
20240723,192200,101065880,3415,3415,3415,3415,0
20240723,192100,101065880,3415,3415,3415,3415,0
20240723,192000,101065880,3415,3415,3415,3415,0
20240723,191900,101065880,3415,3415,3415,3415,0
20240723,191800,101065880,3415,3415,3415,3415,0
20240723,191700,101065880,3415,3415,3415,3415,0
20240723,191600,101065880,3415,3415,3415,3415,0
20240723,191500,101065880,3415,3415,3415,3415,0
20240723,191400,101065880,3415,3415,3415,3415,62
20240723,191300,101065880,3415,3415,3415,3415,0
20240723,191200,101065880,3415,3415,3415,3415,0
20240723,191100,101065880,3415,3415,3415,3415,0
20240723,191000,101065880,3415,3415,3415,3415,0
20240723,190900,101065880,3415,3415,3415,3415,0
20240723,190800,101065880,3415,3415,3415,3415,0
20240723,190700,101065880,3415,3415,3415,3415,0
20240723,190600,101065880,3415,3415,3415,3415,0
20240723,190500,101065880,3415,3415,3415,3415,0
20240723,190400,101065880,3415,3415,3415,3415,0
20240723,190300,101065880,3415,3415,3415,3415,0
20240723,190200,101065880,3415,3415,3415,3415,0
20240723,190100,101065880,3415,3415,3415,3415,0
20240723,190000,101065880,3415,3415,3415,3415,0
20240723,185900,101065880,3415,3415,3415,3415,0
20240723,185800,101065880,3415,3415,3415,3415,0
20240723,185700,101065880,3415,3415,3415,3415,0
20240723,185600,101065880,3415,3415,3415,3415,0
20240723,185500,101065880,3415,3415,3415,3415,0
20240723,185400,101065880,3415,3415,3415,3415,0
20240723,185300,101065880,3415,3415,3415,3415,0
20240723,185200,101065880,3415,3415,3415,3415,0
20240723,185100,101065880,3415,3415,3415,3415,0
20240723,185000,101065880,3415,3415,3415,3415,0
20240723,184900,101065880,3415,3415,3415,3415,0
20240723,184800,101065880,3415,3415,3415,3415,0
20240723,184700,101065880,3415,3415,3415,3415,0
20240723,184600,101065880,3415,3415,3415,3415,0
20240723,184500,101065880,3415,3415,3415,3415,0
20240723,184400,101065880,3415,3415,3415,3415,62
20240723,184300,101065880,3415,3415,3415,3415,0
20240723,184200,101065880,3415,3415,3415,3415,0
20240723,184100,101065880,3415,3415,3415,3415,0
20240723,184000,101065880,3415,3415,3415,3415,0
20240723,183900,101065880,3415,3415,3415,3415,0
20240723,183800,101065880,3415,3415,3415,3415,0
20240723,183700,101065880,3415,3415,3415,3415,0
20240723,183600,101065880,3415,3415,3415,3415,0
20240723,183500,101065880,3415,3415,3415,3415,0
20240723,183400,101065880,3415,3415,3415,3415,0
20240723,183300,101065880,3415,3415,3415,3415,0
20240723,183200,101065880,3415,3415,3415,3415,0
20240723,183100,101065880,3415,3415,3415,3415,0
20240723,183000,101065880,3415,3415,3415,3415,0
20240723,182900,101065880,3415,3415,3415,3415,0
20240723,182800,101065880,3415,3415,3415,3415,0
20240723,182700,101065880,3415,3415,3415,3415,0
20240723,182600,101065880,3415,3415,3415,3415,0
20240723,182500,101065880,3415,3415,3415,3415,0
20240723,182400,101065880,3415,3415,3415,3415,0
20240723,182300,101065880,3415,3415,3415,3415,0
20240723,182200,101065880,3415,3415,3415,3415,0
20240723,182100,101065880,3415,3415,3415,3415,0
20240723,182000,101065880,3415,3415,3415,3415,0
20240723,181900,101065880,3415,3415,3415,3415,0
20240723,181800,101065880,3415,3415,3415,3415,0
20240723,181700,101065880,3415,3415,3415,3415,0
20240723,181600,101065880,3415,3415,3415,3415,0
20240723,181500,101065880,3415,3415,3415,3415,0
20240723,181400,101065880,3415,3415,3415,3415,62
20240723,181300,101065880,3415,3415,3415,3415,0
20240723,181200,101065880,3415,3415,3415,3415,0
20240723,181100,101065880,3415,3415,3415,3415,0
20240723,181000,101065880,3415,3415,3415,3415,0
20240723,180900,101065880,3415,3415,3415,3415,0
20240723,180800,101065880,3415,3415,3415,3415,0
20240723,180700,101065880,3415,3415,3415,3415,0
20240723,180600,101065880,3415,3415,3415,3415,0
20240723,180500,101065880,3415,3415,3415,3415,0
20240723,180400,101065880,3415,3415,3415,3415,0
20240723,180300,101065880,3415,3415,3415,3415,0
20240723,180200,101065880,3415,3415,3415,3415,0
20240723,180100,101065880,3415,3415,3415,3415,0
20240723,180000,101065880,3415,3415,3415,3415,0
20240723,175900,101065880,3415,3415,3415,3415,0
20240723,175800,101065880,3415,3415,3415,3415,0
20240723,175700,101065880,3415,3415,3415,3415,0
20240723,175600,101065880,3415,3415,3415,3415,0
20240723,175500,101065880,3415,3415,3415,3415,0
20240723,175400,101065880,3415,3415,3415,3415,0
20240723,175300,101065880,3415,3415,3415,3415,0
20240723,175200,101065880,3415,3415,3415,3415,0
20240723,175100,101065880,3415,3415,3415,3415,0
20240723,175000,101065880,3415,3415,3415,3415,0
20240723,174900,101065880,3415,3415,3415,3415,0
20240723,174800,101065880,3415,3415,3415,3415,0
20240723,174700,101065880,3415,3415,3415,3415,0
20240723,174600,101065880,3415,3415,3415,3415,0
20240723,174500,101065880,3415,3415,3415,3415,0
20240723,174400,101065880,3415,3415,3415,3415,62
20240723,174300,101065880,3415,3415,3415,3415,0
20240723,174200,101065880,3415,3415,3415,3415,0
20240723,174100,101065880,3415,3415,3415,3415,0
20240723,174000,101065880,3415,3415,3415,3415,0
20240723,173900,101065880,3415,3415,3415,3415,0
20240723,173800,101065880,3415,3415,3415,3415,0
20240723,173700,101065880,3415,3415,3415,3415,0
20240723,173600,101065880,3415,3415,3415,3415,0
20240723,173500,101065880,3415,3415,3415,3415,0
20240723,173400,101065880,3415,3415,3415,3415,0
20240723,173300,101065880,3415,3415,3415,3415,0
20240723,173200,101065880,3415,3415,3415,3415,0
20240723,173100,101065880,3415,3415,3415,3415,0
20240723,173000,101065880,3415,3415,3415,3415,0
20240723,172900,101065880,3415,3415,3415,3415,0
20240723,172800,101065880,3415,3415,3415,3415,0
20240723,172700,101065880,3415,3415,3415,3415,0
20240723,172600,101065880,3415,3415,3415,3415,0
20240723,172500,101065880,3415,3415,3415,3415,0
20240723,172400,101065880,3415,3415,3415,3415,0
20240723,172300,101065880,3415,3415,3415,3415,0
20240723,172200,101065880,3415,3415,3415,3415,0
20240723,172100,101065880,3415,3415,3415,3415,0
20240723,172000,101065880,3415,3415,3415,3415,0
20240723,171900,101065880,3415,3415,3415,3415,0
20240723,171800,101065880,3415,3415,3415,3415,0
20240723,171700,101065880,3415,3415,3415,3415,0
20240723,171600,101065880,3415,3415,3415,3415,0
20240723,171500,101065880,3415,3415,3415,3415,0
20240723,171400,101065880,3415,3415,3415,3415,62
20240723,171300,101065880,3415,3415,3415,3415,0
20240723,171200,101065880,3415,3415,3415,3415,0
20240723,171100,101065880,3415,3415,3415,3415,0
20240723,171000,101065880,3415,3415,3415,3415,0
20240723,170900,101065880,3415,3415,3415,3415,0
20240723,170800,101065880,3415,3415,3415,3415,0
20240723,170700,101065880,3415,3415,3415,3415,0
20240723,170600,101065880,3415,3415,3415,3415,0
20240723,170500,101065880,3415,3415,3415,3415,0
20240723,170400,101065880,3415,3415,3415,3415,0
20240723,170300,101065880,3415,3415,3415,3415,0
20240723,170200,101065880,3415,3415,3415,3415,0
20240723,170100,101065880,3415,3415,3415,3415,0
20240723,170000,101065880,3415,3415,3415,3415,0
20240723,165900,101065880,3415,3415,3415,3415,0
20240723,165800,101065880,3415,3415,3415,3415,0
20240723,165700,101065880,3415,3415,3415,3415,0
20240723,165600,101065880,3415,3415,3415,3415,0
20240723,165500,101065880,3415,3415,3415,3415,0
20240723,165400,101065880,3415,3415,3415,3415,0
20240723,165300,101065880,3415,3415,3415,3415,0
20240723,165200,101065880,3415,3415,3415,3415,0
20240723,165100,101065880,3415,3415,3415,3415,0
20240723,165000,101065880,3415,3415,3415,3415,0
20240723,164900,101065880,3415,3415,3415,3415,0
20240723,164800,101065880,3415,3415,3415,3415,0
20240723,164700,101065880,3415,3415,3415,3415,0
20240723,164600,101065880,3415,3415,3415,3415,0
20240723,164500,101065880,3415,3415,3415,3415,0
20240723,164400,101065880,3415,3415,3415,3415,62
20240723,164300,101065880,3415,3415,3415,3415,0
20240723,164200,101065880,3415,3415,3415,3415,0
20240723,164100,101065880,3415,3415,3415,3415,0
20240723,164000,101065880,3415,3415,3415,3415,0
20240723,163900,101065880,3415,3415,3415,3415,0
20240723,163800,101065880,3415,3415,3415,3415,0
20240723,163700,101065880,3415,3415,3415,3415,0
20240723,163600,101065880,3415,3415,3415,3415,0
20240723,163500,101065880,3415,3415,3415,3415,0
20240723,163400,101065880,3415,3415,3415,3415,0
20240723,163300,101065880,3415,3415,3415,3415,0
20240723,163200,101065880,3415,3415,3415,3415,0
20240723,163100,101065880,3415,3415,3415,3415,0
20240723,163000,101065880,3415,3415,3415,3415,0
20240723,162900,101065880,3415,3415,3415,3415,0
20240723,162800,101065880,3415,3415,3415,3415,0
20240723,162700,101065880,3415,3415,3415,3415,0
20240723,162600,101065880,3415,3415,3415,3415,0
20240723,162500,101065880,3415,3415,3415,3415,0
20240723,162400,101065880,3415,3415,3415,3415,0
20240723,162300,101065880,3415,3415,3415,3415,0
20240723,162200,101065880,3415,3415,3415,3415,0
20240723,162100,101065880,3415,3415,3415,3415,0
20240723,162000,101065880,3415,3415,3415,3415,0
20240723,161900,101065880,3415,3415,3415,3415,0
20240723,161800,101065880,3415,3415,3415,3415,0
20240723,161700,101065880,3415,3415,3415,3415,0
20240723,161600,101065880,3415,3415,3415,3415,0
20240723,161500,101065880,3415,3415,3415,3415,0
20240723,161400,101065880,3415,3415,3415,3415,62
20240723,161300,101065880,3415,3415,3415,3415,0
20240723,161200,101065880,3415,3415,3415,3415,0
20240723,161100,101065880,3415,3415,3415,3415,0
20240723,161000,101065880,3415,3415,3415,3415,0
20240723,160900,101065880,3415,3415,3415,3415,0
20240723,160800,101065880,3415,3415,3415,3415,0
20240723,160700,101065880,3415,3415,3415,3415,0
20240723,160600,101065880,3415,3415,3415,3415,0
20240723,160500,101065880,3415,3415,3415,3415,0
20240723,160400,101065880,3415,3415,3415,3415,0
20240723,160300,101065880,3415,3415,3415,3415,0
20240723,160200,101065880,3415,3415,3415,3415,0
20240723,160100,101065880,3415,3415,3415,3415,0
20240723,160000,101065880,3415,3415,3415,3415,0
20240723,155900,101065880,3415,3415,3415,3415,0
20240723,155800,101065880,3415,3415,3415,3415,0
20240723,155700,101065880,3415,3415,3415,3415,0
20240723,155600,101065880,3415,3415,3415,3415,0
20240723,155500,101065880,3415,3415,3415,3415,0
20240723,155400,101065880,3415,3415,3415,3415,0
20240723,155300,101065880,3415,3415,3415,3415,0
20240723,155200,101065880,3415,3415,3415,3415,0
20240723,155100,101065880,3415,3415,3415,3415,0
20240723,155000,101065880,3415,3415,3415,3415,0
20240723,154900,101065880,3415,3415,3415,3415,0
20240723,154800,101065880,3415,3415,3415,3415,0
20240723,154700,101065880,3415,3415,3415,3415,0
20240723,154600,101065880,3415,3415,3415,3415,0
20240723,154500,101065880,3415,3415,3415,3415,0
20240723,154400,101065880,3415,3415,3415,3415,62
20240723,154300,101065880,3415,3415,3415,3415,0
20240723,154200,101065880,3415,3415,3415,3415,0
20240723,154100,101065880,3415,3415,3415,3415,0
20240723,154000,101065880,3415,3415,3415,3415,0
20240723,153900,101065880,3415,3415,3415,3415,0
20240723,153800,101065880,3415,3415,3415,3415,0
20240723,153700,101065880,3415,3415,3415,3415,0
20240723,153600,101065880,3415,3415,3415,3415,0
20240723,153500,101065880,3415,3415,3415,3415,0
20240723,153400,101065880,3415,3415,3415,3415,0
20240723,153300,101065880,3415,3415,3415,3415,0
20240723,153200,101065880,3415,3415,3415,3415,0
20240723,153100,101065880,3415,3415,3415,3415,0
20240723,153000,101065880,3415,3415,3415,3415,62
20240723,152900,100854150,3415,3415,3415,3415,0
20240723,152800,100854150,3415,3415,3415,3415,0
20240723,152700,100854150,3415,3415,3415,3415,0
20240723,152600,100854150,3415,3415,3415,3415,0
20240723,152500,100854150,3415,3415,3415,3415,0
20240723,152400,100854150,3415,3415,3415,3415,0
20240723,152300,100854150,3415,3415,3415,3415,0
20240723,152200,100854150,3415,3415,3415,3415,0
20240723,152100,100854150,3415,3415,3415,3415,0
20240723,152000,100854150,3415,3415,3415,3415,0
20240723,151900,100854150,3415,3405,3415,3405,1007
20240723,151800,97425305,3410,3410,3410,3405,1015
20240723,151700,93969080,3405,3410,3410,3405,128
20240723,151600,93533175,3410,3410,3410,3410,0
20240723,151500,93533175,3410,3410,3410,3410,0
20240723,151400,93533175,3410,3410,3410,3410,0
20240723,151300,93533175,3410,3410,3410,3410,0
20240723,151200,93533175,3410,3410,3410,3410,3
20240723,151100,93522945,3415,3415,3415,3415,0
20240723,151000,93522945,3415,3415,3415,3415,0
20240723,150900,93522945,3415,3415,3415,3415,10
20240723,150800,93488795,3415,3415,3415,3415,0
20240723,150700,93488795,3415,3415,3415,3415,0
20240723,150600,93488795,3415,3415,3415,3415,0
20240723,150500,93488795,3415,3415,3415,3415,0
20240723,150400,93488795,3415,3415,3415,3415,0
20240723,150300,93488795,3415,3405,3415,3405,412
20240723,150200,92085925,3405,3405,3405,3400,788
20240723,150100,89403780,3415,3415,3415,3415,0
20240723,150000,89403780,3415,3415,3415,3415,0
20240723,145900,89403780,3415,3415,3415,3415,0
20240723,145800,89403780,3415,3415,3415,3415,0
20240723,145700,89403780,3415,3415,3415,3415,0
20240723,145600,89403780,3415,3415,3415,3415,0
20240723,145500,89403780,3415,3415,3415,3415,0
20240723,145400,89403780,3415,3415,3415,3415,0
20240723,145300,89403780,3415,3415,3415,3415,0
20240723,145200,89403780,3415,3415,3415,3415,0
20240723,145100,89403780,3415,3415,3415,3415,0
20240723,145000,89403780,3415,3415,3415,3415,1
20240723,144900,89400365,3410,3410,3410,3410,0
20240723,144800,89400365,3410,3410,3410,3410,0
20240723,144700,89400365,3410,3410,3410,3410,0
20240723,144600,89400365,3410,3410,3410,3410,0
20240723,144500,89400365,3410,3410,3410,3410,13
20240723,144400,89356035,3415,3415,3415,3415,0
20240723,144300,89356035,3415,3415,3415,3415,0
20240723,144200,89356035,3415,3415,3415,3415,0
20240723,144100,89356035,3415,3415,3415,3415,8
20240723,144000,89328715,3415,3415,3415,3415,0
20240723,143900,89328715,3415,3410,3415,3410,273
20240723,143800,88397780,3410,3410,3410,3410,0
20240723,143700,88397780,3410,3410,3410,3410,0
20240723,143600,88397780,3410,3410,3410,3410,201
20240723,143500,87712370,3405,3405,3405,3405,0
20240723,143400,87712370,3405,3405,3405,3405,0
20240723,143300,87712370,3405,3405,3405,3405,0
20240723,143200,87712370,3405,3405,3405,3405,0
20240723,143100,87712370,3405,3405,3405,3405,0
20240723,143000,87712370,3405,3405,3405,3405,0
20240723,142900,87712370,3405,3405,3405,3405,5
20240723,142800,87695345,3410,3410,3410,3410,0
20240723,142700,87695345,3410,3410,3410,3410,0
20240723,142600,87695345,3410,3410,3410,3410,0
20240723,142500,87695345,3410,3410,3410,3410,24
20240723,142400,87613505,3410,3410,3410,3410,48
20240723,142300,87449825,3410,3405,3410,3405,56
20240723,142200,87258905,3410,3410,3410,3410,0
20240723,142100,87258905,3410,3410,3410,3410,182
20240723,142000,86638285,3410,3410,3410,3410,0
20240723,141900,86638285,3410,3410,3410,3410,0
20240723,141800,86638285,3410,3410,3410,3410,0
20240723,141700,86638285,3410,3410,3410,3410,0
20240723,141600,86638285,3410,3410,3410,3410,133
20240723,141500,86184755,3410,3410,3410,3410,0
20240723,141400,86184755,3410,3410,3410,3410,0
20240723,141300,86184755,3410,3410,3410,3410,1
20240723,141200,86181345,3405,3405,3405,3405,0
20240723,141100,86181345,3405,3405,3405,3405,356
20240723,141000,84969165,3405,3405,3405,3405,1644
20240723,140900,79371345,3410,3410,3410,3410,0
20240723,140800,79371345,3410,3410,3410,3410,0
20240723,140700,79371345,3410,3410,3410,3410,0
20240723,140600,79371345,3410,3410,3410,3410,0
20240723,140500,79371345,3410,3410,3410,3410,0
20240723,140400,79371345,3410,3410,3410,3410,0
20240723,140300,79371345,3410,3410,3410,3410,0
20240723,140200,79371345,3410,3410,3410,3410,0
20240723,140100,79371345,3410,3410,3410,3410,0
20240723,140000,79371345,3410,3410,3410,3410,0
20240723,135900,79371345,3410,3410,3410,3410,0
20240723,135800,79371345,3410,3410,3410,3410,0
20240723,135700,79371345,3410,3410,3410,3410,1
20240723,135600,79367935,3405,3405,3405,3405,0
20240723,135500,79367935,3405,3405,3405,3405,195
20240723,135400,78703960,3410,3410,3410,3410,0
20240723,135300,78703960,3410,3410,3410,3410,0
20240723,135200,78703960,3410,3410,3410,3410,0
20240723,135100,78703960,3410,3410,3410,3410,0
20240723,135000,78703960,3410,3410,3410,3410,0
20240723,134900,78703960,3410,3410,3410,3410,0
20240723,134800,78703960,3410,3410,3410,3410,1
20240723,134700,78700550,3405,3405,3405,3405,0
20240723,134600,78700550,3405,3405,3405,3405,0
20240723,134500,78700550,3405,3405,3405,3405,1600
20240723,134400,73252550,3415,3415,3415,3415,0
20240723,134300,73252550,3415,3415,3415,3415,0
20240723,134200,73252550,3415,3415,3415,3415,0
20240723,134100,73252550,3415,3415,3415,3415,0
20240723,134000,73252550,3415,3415,3415,3415,0
20240723,133900,73252550,3415,3415,3415,3415,0
20240723,133800,73252550,3415,3415,3415,3415,1
20240723,133700,73249135,3410,3410,3410,3410,0
20240723,133600,73249135,3410,3410,3410,3410,0
20240723,133500,73249135,3410,3410,3410,3410,0
20240723,133400,73249135,3410,3410,3410,3410,0
20240723,133300,73249135,3410,3410,3410,3410,0
20240723,133200,73249135,3410,3410,3410,3410,0
20240723,133100,73249135,3410,3410,3410,3410,0
20240723,133000,73249135,3410,3410,3410,3410,0
20240723,132900,73249135,3410,3410,3410,3410,0
20240723,132800,73249135,3410,3410,3410,3410,1
20240723,132700,73245725,3410,3410,3410,3410,51
20240723,132600,73071815,3410,3410,3410,3410,2
20240723,132500,73064995,3410,3410,3410,3410,0
20240723,132400,73064995,3410,3410,3410,3410,0
20240723,132300,73064995,3410,3410,3410,3410,0
20240723,132200,73064995,3410,3410,3410,3410,0
20240723,132100,73064995,3410,3410,3410,3410,2
20240723,132000,73058175,3410,3410,3410,3410,0
20240723,131900,73058175,3410,3410,3410,3410,0
20240723,131800,73058175,3410,3410,3410,3410,11
20240723,131700,73020665,3415,3415,3415,3415,1
20240723,131600,73017250,3415,3415,3415,3415,0
20240723,131500,73017250,3415,3415,3415,3415,0
20240723,131400,73017250,3415,3415,3415,3415,0
20240723,131300,73017250,3415,3415,3415,3415,0
20240723,131200,73017250,3415,3415,3415,3415,439
20240723,131100,71518065,3415,3415,3415,3415,0
20240723,131000,71518065,3415,3415,3415,3415,0
20240723,130900,71518065,3415,3415,3415,3415,5
20240723,130800,71500990,3415,3415,3415,3415,28
20240723,130700,71405370,3415,3415,3415,3415,0
20240723,130600,71405370,3415,3415,3415,3415,81
20240723,130500,71128755,3410,3410,3410,3410,0
20240723,130400,71128755,3410,3410,3410,3410,0
20240723,130300,71128755,3410,3410,3410,3410,0
20240723,130200,71128755,3410,3410,3410,3410,0
20240723,130100,71128755,3410,3410,3410,3410,0
20240723,130000,71128755,3410,3410,3410,3410,10
20240723,125900,71094655,3410,3410,3410,3410,0
20240723,125800,71094655,3410,3410,3410,3410,0
20240723,125700,71094655,3410,3410,3410,3410,0
20240723,125600,71094655,3410,3410,3410,3410,0
20240723,125500,71094655,3410,3410,3410,3410,0
20240723,125400,71094655,3410,3410,3410,3410,0
20240723,125300,71094655,3410,3410,3410,3410,0
20240723,125200,71094655,3410,3410,3410,3410,38
20240723,125100,70965075,3410,3410,3410,3410,0
20240723,125000,70965075,3410,3410,3410,3410,963
20240723,124900,67681245,3410,3410,3410,3410,0
20240723,124800,67681245,3410,3410,3410,3410,1
20240723,124700,67677835,3405,3405,3405,3405,0
20240723,124600,67677835,3405,3405,3405,3405,0
20240723,124500,67677835,3405,3405,3405,3405,0
20240723,124400,67677835,3405,3405,3405,3405,0
20240723,124300,67677835,3405,3405,3405,3405,0
20240723,124200,67677835,3405,3405,3405,3405,0
20240723,124100,67677835,3405,3405,3405,3405,0
20240723,124000,67677835,3405,3405,3405,3405,0
20240723,123900,67677835,3405,3405,3405,3405,55
20240723,123800,67490560,3410,3410,3410,3410,0
20240723,123700,67490560,3410,3410,3410,3410,0
20240723,123600,67490560,3410,3410,3410,3410,0
20240723,123500,67490560,3410,3410,3410,3410,5
20240723,123400,67473510,3410,3410,3410,3410,0
20240723,123300,67473510,3410,3410,3410,3410,0
20240723,123200,67473510,3410,3410,3410,3410,1
20240723,123100,67470100,3405,3405,3405,3405,80
20240723,123000,67197700,3410,3410,3410,3410,0
20240723,122900,67197700,3410,3410,3410,3410,0
20240723,122800,67197700,3410,3410,3410,3410,10
20240723,122700,67163600,3410,3410,3410,3410,0
20240723,122600,67163600,3410,3410,3410,3410,0
20240723,122500,67163600,3410,3410,3410,3410,0
20240723,122400,67163600,3410,3410,3410,3410,0
20240723,122300,67163600,3410,3410,3410,3410,0
20240723,122200,67163600,3410,3410,3410,3410,0
20240723,122100,67163600,3410,3410,3410,3410,0
20240723,122000,67163600,3410,3410,3410,3410,0
20240723,121900,67163600,3410,3410,3410,3410,0
20240723,121800,67163600,3410,3410,3410,3410,0
20240723,121700,67163600,3410,3405,3410,3405,145
20240723,121600,66669870,3410,3410,3410,3410,0
20240723,121500,66669870,3410,3410,3410,3410,0
20240723,121400,66669870,3410,3405,3410,3405,21
20240723,121300,66598360,3405,3405,3405,3405,0
20240723,121200,66598360,3405,3405,3405,3405,1000
20240723,121100,63193360,3405,3405,3405,3405,0
20240723,121000,63193360,3405,3405,3405,3405,20
20240723,120900,63125260,3410,3410,3410,3410,0
20240723,120800,63125260,3410,3410,3410,3410,0
20240723,120700,63125260,3410,3410,3410,3410,0
20240723,120600,63125260,3410,3410,3410,3410,10
20240723,120500,63091160,3410,3410,3410,3410,3
20240723,120400,63080930,3410,3410,3410,3410,0
20240723,120300,63080930,3410,3410,3410,3410,78
20240723,120200,62814950,3410,3410,3410,3410,3
20240723,120100,62804720,3415,3415,3415,3415,0
20240723,120000,62804720,3415,3415,3415,3415,0
20240723,115900,62804720,3415,3415,3415,3415,0
20240723,115800,62804720,3415,3415,3415,3415,2
20240723,115700,62797890,3420,3420,3420,3420,0
20240723,115600,62797890,3420,3420,3420,3420,0
20240723,115500,62797890,3420,3420,3420,3420,0
20240723,115400,62797890,3420,3420,3420,3420,0
20240723,115300,62797890,3420,3420,3420,3420,0
20240723,115200,62797890,3420,3420,3420,3420,10
20240723,115100,62763690,3420,3420,3420,3420,0
20240723,115000,62763690,3420,3420,3420,3420,0
20240723,114900,62763690,3420,3420,3420,3420,0
20240723,114800,62763690,3420,3420,3420,3420,0
20240723,114700,62763690,3420,3420,3420,3420,0
20240723,114600,62763690,3420,3420,3420,3420,1
20240723,114500,62760270,3405,3405,3405,3405,599
20240723,114400,60720675,3415,3415,3415,3415,0
20240723,114300,60720675,3415,3415,3415,3415,0
20240723,114200,60720675,3415,3415,3415,3415,0
20240723,114100,60720675,3415,3415,3415,3415,0
20240723,114000,60720675,3415,3415,3415,3415,0
20240723,113900,60720675,3415,3415,3415,3415,0
20240723,113800,60720675,3415,3405,3415,3405,695
20240723,113700,58354190,3415,3415,3415,3400,2200
20240723,113600,50860240,3415,3415,3415,3415,100
20240723,113500,50518740,3420,3420,3420,3420,0
20240723,113400,50518740,3420,3420,3420,3420,0
20240723,113300,50518740,3420,3420,3420,3420,0
20240723,113200,50518740,3420,3420,3420,3420,0
20240723,113100,50518740,3420,3420,3420,3420,0
20240723,113000,50518740,3420,3420,3420,3420,0
20240723,112900,50518740,3420,3420,3420,3420,0
20240723,112800,50518740,3420,3420,3420,3420,0
20240723,112700,50518740,3420,3420,3420,3420,1
20240723,112600,50515320,3420,3420,3420,3420,0
20240723,112500,50515320,3420,3420,3420,3420,0
20240723,112400,50515320,3420,3420,3420,3420,3
20240723,112300,50505060,3420,3420,3420,3420,0
20240723,112200,50505060,3420,3420,3420,3420,0
20240723,112100,50505060,3420,3420,3420,3420,0
20240723,112000,50505060,3420,3420,3420,3420,0
20240723,111900,50505060,3420,3420,3420,3420,0
20240723,111800,50505060,3420,3420,3420,3420,1
20240723,111700,50501640,3420,3420,3420,3420,0
20240723,111600,50501640,3420,3420,3420,3420,20
20240723,111500,50433240,3415,3415,3415,3415,0
20240723,111400,50433240,3415,3415,3415,3415,0
20240723,111300,50433240,3415,3415,3415,3415,2
20240723,111200,50426410,3405,3405,3405,3405,0
20240723,111100,50426410,3405,3405,3405,3405,0
20240723,111000,50426410,3405,3405,3405,3405,0
20240723,110900,50426410,3405,3405,3405,3405,0
20240723,110800,50426410,3405,3405,3405,3405,0
20240723,110700,50426410,3405,3405,3405,3405,0
20240723,110600,50426410,3405,3405,3405,3405,0
20240723,110500,50426410,3405,3410,3410,3405,1000
20240723,110400,47017095,3405,3405,3405,3405,0
20240723,110300,47017095,3405,3405,3405,3405,0
20240723,110200,47017095,3405,3405,3405,3405,0
20240723,110100,47017095,3405,3405,3405,3405,0
20240723,110000,47017095,3405,3405,3405,3405,0
20240723,105900,47017095,3405,3405,3405,3405,0
20240723,105800,47017095,3405,3405,3405,3405,200
20240723,105700,46336095,3405,3405,3405,3405,800
20240723,105600,43612095,3405,3405,3405,3405,0
20240723,105500,43612095,3405,3405,3405,3405,0
20240723,105400,43612095,3405,3405,3405,3405,0
20240723,105300,43612095,3405,3405,3405,3405,165
20240723,105200,43050270,3420,3420,3420,3420,0
20240723,105100,43050270,3420,3420,3420,3420,0
20240723,105000,43050270,3420,3420,3420,3420,0
20240723,104900,43050270,3420,3420,3420,3420,1
20240723,104800,43046850,3405,3405,3405,3405,716
20240723,104700,40608870,3405,3405,3405,3405,0
20240723,104600,40608870,3405,3405,3420,3405,36
20240723,104500,40486170,3410,3410,3410,3410,0
20240723,104400,40486170,3410,3410,3410,3410,13
20240723,104300,40441840,3420,3420,3430,3415,20
20240723,104200,40373445,3425,3425,3425,3425,0
20240723,104100,40373445,3425,3425,3425,3425,0
20240723,104000,40373445,3425,3410,3425,3400,3300
20240723,103900,29132585,3420,3420,3420,3420,0
20240723,103800,29132585,3420,3415,3420,3410,630
20240723,103700,26984260,3415,3415,3415,3415,10
20240723,103600,26950110,3415,3415,3415,3415,1
20240723,103500,26946695,3420,3430,3430,3420,2
20240723,103400,26939845,3410,3410,3410,3410,0
20240723,103300,26939845,3410,3410,3410,3410,0
20240723,103200,26939845,3410,3410,3410,3410,0
20240723,103100,26939845,3410,3420,3420,3410,3714
20240723,103000,14267830,3435,3435,3435,3435,0
20240723,102900,14267830,3435,3435,3435,3435,0
20240723,102800,14267830,3435,3435,3435,3435,0
20240723,102700,14267830,3435,3435,3435,3435,0
20240723,102600,14267830,3435,3435,3435,3435,30
20240723,102500,14164780,3440,3440,3440,3440,0
20240723,102400,14164780,3440,3440,3440,3440,0
20240723,102300,14164780,3440,3440,3440,3440,0
20240723,102200,14164780,3440,3440,3440,3440,0
20240723,102100,14164780,3440,3440,3440,3440,0
20240723,102000,14164780,3440,3440,3440,3440,0
20240723,101900,14164780,3440,3440,3440,3440,0
20240723,101800,14164780,3440,3420,3440,3415,1001
20240723,101700,10744470,3445,3445,3445,3445,0
20240723,101600,10744470,3445,3445,3445,3445,1
20240723,101500,10741025,3415,3420,3420,3415,1000
20240723,101400,7323840,3445,3445,3445,3445,0
20240723,101300,7323840,3445,3445,3445,3445,0
20240723,101200,7323840,3445,3445,3445,3445,0
20240723,101100,7323840,3445,3445,3445,3445,0
20240723,101000,7323840,3445,3445,3445,3445,0
20240723,100900,7323840,3445,3445,3445,3445,0
20240723,100800,7323840,3445,3445,3445,3445,0
20240723,100700,7323840,3445,3445,3445,3445,0
20240723,100600,7323840,3445,3445,3445,3445,0
20240723,100500,7323840,3445,3445,3445,3445,0
20240723,100400,7323840,3445,3445,3445,3445,0
20240723,100300,7323840,3445,3445,3445,3445,0
20240723,100200,7323840,3445,3445,3445,3445,0
20240723,100100,7323840,3445,3445,3445,3445,0
20240723,100000,7323840,3445,3445,3445,3445,0
20240723,095900,7323840,3445,3445,3445,3445,0
20240723,095800,7323840,3445,3445,3445,3445,0
20240723,095700,7323840,3445,3445,3445,3445,0
20240723,095600,7323840,3445,3445,3445,3445,0
20240723,095500,7323840,3445,3445,3445,3445,0
20240723,095400,7323840,3445,3445,3445,3445,5
20240723,095300,7306615,3450,3450,3450,3450,0
20240723,095200,7306615,3450,3450,3450,3450,0
20240723,095100,7306615,3450,3445,3450,3445,20
20240723,095000,7237690,3450,3450,3450,3450,0
20240723,094900,7237690,3450,3430,3450,3430,85
20240723,094800,6945745,3435,3435,3435,3435,0
20240723,094700,6945745,3435,3435,3435,3435,0
20240723,094600,6945745,3435,3435,3435,3435,0
20240723,094500,6945745,3435,3435,3435,3435,0
20240723,094400,6945745,3435,3435,3435,3435,0
20240723,094300,6945745,3435,3435,3435,3435,0
20240723,094200,6945745,3435,3435,3435,3435,10
20240723,094100,6911395,3435,3435,3435,3435,0
20240723,094000,6911395,3435,3435,3435,3435,0
20240723,093900,6911395,3435,3435,3435,3435,0
20240723,093800,6911395,3435,3435,3435,3435,0
20240723,093700,6911395,3435,3435,3435,3435,0
20240723,093600,6911395,3435,3435,3435,3435,4
20240723,093500,6897655,3410,3410,3410,3410,0
20240723,093400,6897655,3410,3410,3410,3410,0
20240723,093300,6897655,3410,3410,3410,3410,0
20240723,093200,6897655,3410,3410,3410,3410,0
20240723,093100,6897655,3410,3425,3425,3410,1031
20240723,093000,3376200,3440,3440,3440,3440,0
20240723,092900,3376200,3440,3440,3440,3440,0
20240723,092800,3376200,3440,3440,3440,3440,0
20240723,092700,3376200,3440,3440,3440,3440,0
20240723,092600,3376200,3440,3440,3440,3440,0
20240723,092500,3376200,3440,3440,3440,3440,0
20240723,092400,3376200,3440,3440,3440,3440,0
20240723,092300,3376200,3440,3440,3440,3440,0
20240723,092200,3376200,3440,3440,3440,3440,1
20240723,092100,3372760,3420,3420,3420,3420,0
20240723,092000,3372760,3420,3420,3420,3420,0
20240723,091900,3372760,3420,3430,3430,3420,120
20240723,091800,2961985,3455,3455,3455,3455,0
20240723,091700,2961985,3455,3455,3455,3455,20
20240723,091600,2892885,3460,3435,3460,3435,169
20240723,091500,2310090,3435,3435,3435,3435,11
20240723,091400,2272305,3440,3440,3440,3440,0
20240723,091300,2272305,3440,3440,3440,3440,0
20240723,091200,2272305,3440,3440,3440,3440,0
20240723,091100,2272305,3440,3440,3440,3440,0
20240723,091000,2272305,3440,3440,3440,3440,1
20240723,090900,2268865,3435,3435,3435,3435,0
20240723,090800,2268865,3435,3435,3435,3435,0
20240723,090700,2268865,3435,3435,3435,3435,0
20240723,090600,2268865,3435,3435,3435,3435,90
20240723,090500,1959715,3440,3440,3440,3440,2
20240723,090400,1952835,3440,3435,3440,3435,77
20240723,090300,1688330,3450,3440,3450,3440,28
20240723,090200,1592000,3440,3440,3440,3440,0
20240723,090100,1592000,3440,3440,3440,3440,0
20240723,090000,1592000,3440,3415,3440,3415,439