KissMeData/080720/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195100,186571985,3875,3875,3875,3875,1018
20240723,195000,186571985,3875,3875,3875,3875,0
20240723,194900,186571985,3875,3875,3875,3875,0
20240723,194800,186571985,3875,3875,3875,3875,0
20240723,194700,186571985,3875,3875,3875,3875,0
20240723,194600,186571985,3875,3875,3875,3875,0
20240723,194500,186571985,3875,3875,3875,3875,0
20240723,194400,186571985,3875,3875,3875,3875,0
20240723,194300,186571985,3875,3875,3875,3875,0
20240723,194200,186571985,3875,3875,3875,3875,0
20240723,194100,186571985,3875,3875,3875,3875,0
20240723,194000,186571985,3875,3875,3875,3875,0
20240723,193900,186571985,3875,3875,3875,3875,0
20240723,193800,186571985,3875,3875,3875,3875,0
20240723,193700,186571985,3875,3875,3875,3875,0
20240723,193600,186571985,3875,3875,3875,3875,0
20240723,193500,186571985,3875,3875,3875,3875,0
20240723,193400,186571985,3875,3875,3875,3875,0
20240723,193300,186571985,3875,3875,3875,3875,0
20240723,193200,186571985,3875,3875,3875,3875,0
20240723,193100,186571985,3875,3875,3875,3875,0
20240723,193000,186571985,3875,3875,3875,3875,0
20240723,192900,186571985,3875,3875,3875,3875,0
20240723,192800,186571985,3875,3875,3875,3875,0
20240723,192700,186571985,3875,3875,3875,3875,0
20240723,192600,186571985,3875,3875,3875,3875,0
20240723,192500,186571985,3875,3875,3875,3875,0
20240723,192400,186571985,3875,3875,3875,3875,0
20240723,192300,186571985,3875,3875,3875,3875,0
20240723,192200,186571985,3875,3875,3875,3875,0
20240723,192100,186571985,3875,3875,3875,3875,1018
20240723,192000,186571985,3875,3875,3875,3875,0
20240723,191900,186571985,3875,3875,3875,3875,0
20240723,191800,186571985,3875,3875,3875,3875,0
20240723,191700,186571985,3875,3875,3875,3875,0
20240723,191600,186571985,3875,3875,3875,3875,0
20240723,191500,186571985,3875,3875,3875,3875,0
20240723,191400,186571985,3875,3875,3875,3875,0
20240723,191300,186571985,3875,3875,3875,3875,0
20240723,191200,186571985,3875,3875,3875,3875,0
20240723,191100,186571985,3875,3875,3875,3875,0
20240723,191000,186571985,3875,3875,3875,3875,0
20240723,190900,186571985,3875,3875,3875,3875,0
20240723,190800,186571985,3875,3875,3875,3875,0
20240723,190700,186571985,3875,3875,3875,3875,0
20240723,190600,186571985,3875,3875,3875,3875,0
20240723,190500,186571985,3875,3875,3875,3875,0
20240723,190400,186571985,3875,3875,3875,3875,0
20240723,190300,186571985,3875,3875,3875,3875,0
20240723,190200,186571985,3875,3875,3875,3875,0
20240723,190100,186571985,3875,3875,3875,3875,0
20240723,190000,186571985,3875,3875,3875,3875,0
20240723,185900,186571985,3875,3875,3875,3875,0
20240723,185800,186571985,3875,3875,3875,3875,0
20240723,185700,186571985,3875,3875,3875,3875,0
20240723,185600,186571985,3875,3875,3875,3875,0
20240723,185500,186571985,3875,3875,3875,3875,0
20240723,185400,186571985,3875,3875,3875,3875,0
20240723,185300,186571985,3875,3875,3875,3875,0
20240723,185200,186571985,3875,3875,3875,3875,0
20240723,185100,186571985,3875,3875,3875,3875,1018
20240723,185000,186571985,3875,3875,3875,3875,0
20240723,184900,186571985,3875,3875,3875,3875,0
20240723,184800,186571985,3875,3875,3875,3875,0
20240723,184700,186571985,3875,3875,3875,3875,0
20240723,184600,186571985,3875,3875,3875,3875,0
20240723,184500,186571985,3875,3875,3875,3875,0
20240723,184400,186571985,3875,3875,3875,3875,0
20240723,184300,186571985,3875,3875,3875,3875,0
20240723,184200,186571985,3875,3875,3875,3875,0
20240723,184100,186571985,3875,3875,3875,3875,0
20240723,184000,186571985,3875,3875,3875,3875,0
20240723,183900,186571985,3875,3875,3875,3875,0
20240723,183800,186571985,3875,3875,3875,3875,0
20240723,183700,186571985,3875,3875,3875,3875,0
20240723,183600,186571985,3875,3875,3875,3875,0
20240723,183500,186571985,3875,3875,3875,3875,0
20240723,183400,186571985,3875,3875,3875,3875,0
20240723,183300,186571985,3875,3875,3875,3875,0
20240723,183200,186571985,3875,3875,3875,3875,0
20240723,183100,186571985,3875,3875,3875,3875,0
20240723,183000,186571985,3875,3875,3875,3875,0
20240723,182900,186571985,3875,3875,3875,3875,0
20240723,182800,186571985,3875,3875,3875,3875,0
20240723,182700,186571985,3875,3875,3875,3875,0
20240723,182600,186571985,3875,3875,3875,3875,0
20240723,182500,186571985,3875,3875,3875,3875,0
20240723,182400,186571985,3875,3875,3875,3875,0
20240723,182300,186571985,3875,3875,3875,3875,0
20240723,182200,186571985,3875,3875,3875,3875,0
20240723,182100,186571985,3875,3875,3875,3875,1018
20240723,182000,186571985,3875,3875,3875,3875,0
20240723,181900,186571985,3875,3875,3875,3875,0
20240723,181800,186571985,3875,3875,3875,3875,0
20240723,181700,186571985,3875,3875,3875,3875,0
20240723,181600,186571985,3875,3875,3875,3875,0
20240723,181500,186571985,3875,3875,3875,3875,0
20240723,181400,186571985,3875,3875,3875,3875,0
20240723,181300,186571985,3875,3875,3875,3875,0
20240723,181200,186571985,3875,3875,3875,3875,0
20240723,181100,186571985,3875,3875,3875,3875,0
20240723,181000,186571985,3875,3875,3875,3875,0
20240723,180900,186571985,3875,3875,3875,3875,0
20240723,180800,186571985,3875,3875,3875,3875,0
20240723,180700,186571985,3875,3875,3875,3875,0
20240723,180600,186571985,3875,3875,3875,3875,0
20240723,180500,186571985,3875,3875,3875,3875,0
20240723,180400,186571985,3875,3875,3875,3875,0
20240723,180300,186571985,3875,3875,3875,3875,0
20240723,180200,186571985,3875,3875,3875,3875,0
20240723,180100,186571985,3875,3875,3875,3875,0
20240723,180000,186571985,3875,3875,3875,3875,0
20240723,175900,186571985,3875,3875,3875,3875,0
20240723,175800,186571985,3875,3875,3875,3875,0
20240723,175700,186571985,3875,3875,3875,3875,0
20240723,175600,186571985,3875,3875,3875,3875,0
20240723,175500,186571985,3875,3875,3875,3875,0
20240723,175400,186571985,3875,3875,3875,3875,0
20240723,175300,186571985,3875,3875,3875,3875,0
20240723,175200,186571985,3875,3875,3875,3875,0
20240723,175100,186571985,3875,3875,3875,3875,1018
20240723,175000,186571985,3875,3875,3875,3875,0
20240723,174900,186571985,3875,3875,3875,3875,0
20240723,174800,186571985,3875,3875,3875,3875,0
20240723,174700,186571985,3875,3875,3875,3875,0
20240723,174600,186571985,3875,3875,3875,3875,0
20240723,174500,186571985,3875,3875,3875,3875,0
20240723,174400,186571985,3875,3875,3875,3875,0
20240723,174300,186571985,3875,3875,3875,3875,0
20240723,174200,186571985,3875,3875,3875,3875,0
20240723,174100,186571985,3875,3875,3875,3875,0
20240723,174000,186571985,3875,3875,3875,3875,0
20240723,173900,186571985,3875,3875,3875,3875,0
20240723,173800,186571985,3875,3875,3875,3875,0
20240723,173700,186571985,3875,3875,3875,3875,0
20240723,173600,186571985,3875,3875,3875,3875,0
20240723,173500,186571985,3875,3875,3875,3875,0
20240723,173400,186571985,3875,3875,3875,3875,0
20240723,173300,186571985,3875,3875,3875,3875,0
20240723,173200,186571985,3875,3875,3875,3875,0
20240723,173100,186571985,3875,3875,3875,3875,0
20240723,173000,186571985,3875,3875,3875,3875,0
20240723,172900,186571985,3875,3875,3875,3875,0
20240723,172800,186571985,3875,3875,3875,3875,0
20240723,172700,186571985,3875,3875,3875,3875,0
20240723,172600,186571985,3875,3875,3875,3875,0
20240723,172500,186571985,3875,3875,3875,3875,0
20240723,172400,186571985,3875,3875,3875,3875,0
20240723,172300,186571985,3875,3875,3875,3875,0
20240723,172200,186571985,3875,3875,3875,3875,0
20240723,172100,186571985,3875,3875,3875,3875,1018
20240723,172000,186571985,3875,3875,3875,3875,0
20240723,171900,186571985,3875,3875,3875,3875,0
20240723,171800,186571985,3875,3875,3875,3875,0
20240723,171700,186571985,3875,3875,3875,3875,0
20240723,171600,186571985,3875,3875,3875,3875,0
20240723,171500,186571985,3875,3875,3875,3875,0
20240723,171400,186571985,3875,3875,3875,3875,0
20240723,171300,186571985,3875,3875,3875,3875,0
20240723,171200,186571985,3875,3875,3875,3875,0
20240723,171100,186571985,3875,3875,3875,3875,0
20240723,171000,186571985,3875,3875,3875,3875,0
20240723,170900,186571985,3875,3875,3875,3875,0
20240723,170800,186571985,3875,3875,3875,3875,0
20240723,170700,186571985,3875,3875,3875,3875,0
20240723,170600,186571985,3875,3875,3875,3875,0
20240723,170500,186571985,3875,3875,3875,3875,0
20240723,170400,186571985,3875,3875,3875,3875,0
20240723,170300,186571985,3875,3875,3875,3875,0
20240723,170200,186571985,3875,3875,3875,3875,0
20240723,170100,186571985,3875,3875,3875,3875,0
20240723,170000,186571985,3875,3875,3875,3875,0
20240723,165900,186571985,3875,3875,3875,3875,0
20240723,165800,186571985,3875,3875,3875,3875,0
20240723,165700,186571985,3875,3875,3875,3875,0
20240723,165600,186571985,3875,3875,3875,3875,0
20240723,165500,186571985,3875,3875,3875,3875,0
20240723,165400,186571985,3875,3875,3875,3875,0
20240723,165300,186571985,3875,3875,3875,3875,0
20240723,165200,186571985,3875,3875,3875,3875,0
20240723,165100,186571985,3875,3875,3875,3875,1018
20240723,165000,186571985,3875,3875,3875,3875,0
20240723,164900,186571985,3875,3875,3875,3875,0
20240723,164800,186571985,3875,3875,3875,3875,0
20240723,164700,186571985,3875,3875,3875,3875,0
20240723,164600,186571985,3875,3875,3875,3875,0
20240723,164500,186571985,3875,3875,3875,3875,0
20240723,164400,186571985,3875,3875,3875,3875,0
20240723,164300,186571985,3875,3875,3875,3875,0
20240723,164200,186571985,3875,3875,3875,3875,0
20240723,164100,186571985,3875,3875,3875,3875,0
20240723,164000,186571985,3875,3875,3875,3875,0
20240723,163900,186571985,3875,3875,3875,3875,0
20240723,163800,186571985,3875,3875,3875,3875,0
20240723,163700,186571985,3875,3875,3875,3875,0
20240723,163600,186571985,3875,3875,3875,3875,0
20240723,163500,186571985,3875,3875,3875,3875,0
20240723,163400,186571985,3875,3875,3875,3875,0
20240723,163300,186571985,3875,3875,3875,3875,0
20240723,163200,186571985,3875,3875,3875,3875,0
20240723,163100,186571985,3875,3875,3875,3875,0
20240723,163000,186571985,3875,3875,3875,3875,0
20240723,162900,186571985,3875,3875,3875,3875,0
20240723,162800,186571985,3875,3875,3875,3875,0
20240723,162700,186571985,3875,3875,3875,3875,0
20240723,162600,186571985,3875,3875,3875,3875,0
20240723,162500,186571985,3875,3875,3875,3875,0
20240723,162400,186571985,3875,3875,3875,3875,0
20240723,162300,186571985,3875,3875,3875,3875,0
20240723,162200,186571985,3875,3875,3875,3875,0
20240723,162100,186571985,3875,3875,3875,3875,1018
20240723,162000,186571985,3875,3875,3875,3875,0
20240723,161900,186571985,3875,3875,3875,3875,0
20240723,161800,186571985,3875,3875,3875,3875,0
20240723,161700,186571985,3875,3875,3875,3875,0
20240723,161600,186571985,3875,3875,3875,3875,0
20240723,161500,186571985,3875,3875,3875,3875,0
20240723,161400,186571985,3875,3875,3875,3875,0
20240723,161300,186571985,3875,3875,3875,3875,0
20240723,161200,186571985,3875,3875,3875,3875,0
20240723,161100,186571985,3875,3875,3875,3875,0
20240723,161000,186571985,3875,3875,3875,3875,0
20240723,160900,186571985,3875,3875,3875,3875,0
20240723,160800,186571985,3875,3875,3875,3875,0
20240723,160700,186571985,3875,3875,3875,3875,0
20240723,160600,186571985,3875,3875,3875,3875,0
20240723,160500,186571985,3875,3875,3875,3875,0
20240723,160400,186571985,3875,3875,3875,3875,0
20240723,160300,186571985,3875,3875,3875,3875,0
20240723,160200,186571985,3875,3875,3875,3875,0
20240723,160100,186571985,3875,3875,3875,3875,0
20240723,160000,186571985,3875,3875,3875,3875,0
20240723,155900,186571985,3875,3875,3875,3875,0
20240723,155800,186571985,3875,3875,3875,3875,0
20240723,155700,186571985,3875,3875,3875,3875,0
20240723,155600,186571985,3875,3875,3875,3875,0
20240723,155500,186571985,3875,3875,3875,3875,0
20240723,155400,186571985,3875,3875,3875,3875,0
20240723,155300,186571985,3875,3875,3875,3875,0
20240723,155200,186571985,3875,3875,3875,3875,0
20240723,155100,186571985,3875,3875,3875,3875,1018
20240723,155000,186571985,3875,3875,3875,3875,0
20240723,154900,186571985,3875,3875,3875,3875,0
20240723,154800,186571985,3875,3875,3875,3875,0
20240723,154700,186571985,3875,3875,3875,3875,0
20240723,154600,186571985,3875,3875,3875,3875,0
20240723,154500,186571985,3875,3875,3875,3875,0
20240723,154400,186571985,3875,3875,3875,3875,0
20240723,154300,186571985,3875,3875,3875,3875,0
20240723,154200,186571985,3875,3875,3875,3875,0
20240723,154100,186571985,3875,3875,3875,3875,0
20240723,154000,186571985,3875,3875,3875,3875,0
20240723,153900,186571985,3875,3875,3875,3875,0
20240723,153800,186571985,3875,3875,3875,3875,0
20240723,153700,186571985,3875,3875,3875,3875,0
20240723,153600,186571985,3875,3875,3875,3875,0
20240723,153500,186571985,3875,3875,3875,3875,0
20240723,153400,186571985,3875,3875,3875,3875,0
20240723,153300,186571985,3875,3875,3875,3875,0
20240723,153200,186571985,3875,3875,3875,3875,0
20240723,153100,186571985,3875,3875,3875,3875,0
20240723,153000,186571985,3875,3875,3875,3875,1018
20240723,152900,182627235,3945,3945,3945,3945,0
20240723,152800,182627235,3945,3945,3945,3945,0
20240723,152700,182627235,3945,3945,3945,3945,0
20240723,152600,182627235,3945,3945,3945,3945,0
20240723,152500,182627235,3945,3945,3945,3945,0
20240723,152400,182627235,3945,3945,3945,3945,0
20240723,152300,182627235,3945,3945,3945,3945,0
20240723,152200,182627235,3945,3945,3945,3945,0
20240723,152100,182627235,3945,3945,3945,3945,0
20240723,152000,182627235,3945,3945,3945,3945,0
20240723,151900,182627235,3945,3920,3945,3915,962
20240723,151800,178859325,3915,3925,3925,3915,201
20240723,151700,178071490,3930,3935,3935,3930,767
20240723,151600,175057145,3950,3950,3950,3950,5
20240723,151500,175037395,3955,3955,3955,3955,0
20240723,151400,175037395,3955,3940,3955,3935,156
20240723,151300,174423155,3960,3955,3960,3955,56
20240723,151200,174201505,3955,3955,3955,3955,0
20240723,151100,174201505,3955,3955,3955,3955,42
20240723,151000,174035395,3940,3960,3960,3940,401
20240723,150900,172455415,3945,3945,3945,3940,502
20240723,150800,170476685,3950,3960,3960,3950,307
20240723,150700,169263985,3960,3965,3965,3960,396
20240723,150600,167695820,3970,3970,3970,3970,10
20240723,150500,167656120,3950,3950,3950,3950,0
20240723,150400,167656120,3950,3950,3950,3950,0
20240723,150300,167656120,3950,3980,3980,3950,995
20240723,150200,163717305,3985,3985,3985,3985,52
20240723,150100,163510085,3985,3985,3985,3985,0
20240723,150000,163510085,3985,3985,3985,3985,1
20240723,145900,163506100,3975,3975,3975,3975,84
20240723,145800,163172200,3985,3985,3985,3985,1
20240723,145700,163168215,3985,3985,3985,3985,100
20240723,145600,162769715,3985,3985,3985,3985,1
20240723,145500,162765730,3985,3985,3985,3985,10
20240723,145400,162725880,3990,3990,3990,3990,0
20240723,145300,162725880,3990,3990,3990,3990,0
20240723,145200,162725880,3990,3985,3990,3985,12
20240723,145100,162678050,3985,3985,3985,3985,0
20240723,145000,162678050,3985,3985,3985,3985,948
20240723,144900,158900270,3990,3990,3990,3990,0
20240723,144800,158900270,3990,3990,3990,3990,0
20240723,144700,158900270,3990,3990,3990,3990,0
20240723,144600,158900270,3990,3990,3990,3990,0
20240723,144500,158900270,3990,3990,3990,3990,0
20240723,144400,158900270,3990,3990,3990,3990,128
20240723,144300,158389550,3995,3995,3995,3995,0
20240723,144200,158389550,3995,3995,3995,3995,0
20240723,144100,158389550,3995,3995,3995,3995,0
20240723,144000,158389550,3995,3995,3995,3995,0
20240723,143900,158389550,3995,3995,3995,3995,2
20240723,143800,158381560,3995,3990,3995,3990,124
20240723,143700,157886725,3995,3990,3995,3990,116
20240723,143600,157423370,3990,3990,3990,3990,0
20240723,143500,157423370,3990,3990,3990,3990,0
20240723,143400,157423370,3990,3990,3990,3990,0
20240723,143300,157423370,3990,3990,3990,3990,0
20240723,143200,157423370,3990,3990,3990,3990,0
20240723,143100,157423370,3990,3990,3990,3990,0
20240723,143000,157423370,3990,3970,3990,3970,400
20240723,142900,155835110,3960,3960,3960,3960,0
20240723,142800,155835110,3960,3960,3960,3960,94
20240723,142700,155462870,3960,3970,3970,3960,8
20240723,142600,155431170,3965,3965,3965,3965,0
20240723,142500,155431170,3965,3965,3965,3965,0
20240723,142400,155431170,3965,3965,3965,3965,0
20240723,142300,155431170,3965,3965,3965,3965,5
20240723,142200,155411345,3965,3965,3965,3965,0
20240723,142100,155411345,3965,3965,3965,3965,393
20240723,142000,153853100,3960,3960,3960,3960,2
20240723,141900,153845180,3955,3960,3960,3955,72
20240723,141800,153560385,3965,3965,3965,3965,4
20240723,141700,153544525,3970,3970,3970,3970,0
20240723,141600,153544525,3970,3970,3970,3970,26
20240723,141500,153441305,3970,3970,3970,3970,0
20240723,141400,153441305,3970,3970,3970,3970,0
20240723,141300,153441305,3970,3970,3970,3970,0
20240723,141200,153441305,3970,3970,3970,3970,0
20240723,141100,153441305,3970,3970,3970,3970,0
20240723,141000,153441305,3970,3970,3970,3970,1
20240723,140900,153437335,3970,3970,3970,3970,0
20240723,140800,153437335,3970,3970,3970,3970,0
20240723,140700,153437335,3970,3970,3970,3970,0
20240723,140600,153437335,3970,3970,3970,3970,0
20240723,140500,153437335,3970,3970,3970,3970,0
20240723,140400,153437335,3970,3965,3970,3965,6
20240723,140300,153413540,3965,3965,3965,3965,2
20240723,140200,153405610,3965,3970,3970,3965,703
20240723,140100,150617165,3985,3985,3985,3985,1
20240723,140000,150613180,3990,3990,3990,3990,0
20240723,135900,150613180,3990,3990,3990,3990,10
20240723,135800,150573280,3995,3995,3995,3995,0
20240723,135700,150573280,3995,3995,3995,3995,50
20240723,135600,150373530,3995,3995,3995,3995,0
20240723,135500,150373530,3995,3995,3995,3995,0
20240723,135400,150373530,3995,3995,3995,3995,0
20240723,135300,150373530,3995,3995,3995,3995,0
20240723,135200,150373530,3995,3995,3995,3995,21
20240723,135100,150289635,3990,3985,3990,3985,2
20240723,135000,150281660,3995,3995,3995,3995,0
20240723,134900,150281660,3995,3995,3995,3995,0
20240723,134800,150281660,3995,3995,3995,3995,40
20240723,134700,150121860,3995,3995,3995,3995,0
20240723,134600,150121860,3995,3995,3995,3995,0
20240723,134500,150121860,3995,3995,3995,3995,3
20240723,134400,150109875,3990,3990,3990,3990,0
20240723,134300,150109875,3990,3990,3990,3990,0
20240723,134200,150109875,3990,3985,3990,3985,7
20240723,134100,150081970,3955,3985,3985,3955,200
20240723,134000,149285835,3995,3995,3995,3995,0
20240723,133900,149285835,3995,3995,3995,3995,0
20240723,133800,149285835,3995,3995,3995,3995,0
20240723,133700,149285835,3995,3995,3995,3995,2
20240723,133600,149277845,3990,3990,3990,3985,29
20240723,133500,149162240,3995,3995,3995,3995,0
20240723,133400,149162240,3995,3995,3995,3995,3
20240723,133300,149150255,3985,3990,3990,3985,170
20240723,133200,148472795,3995,3995,3995,3995,0
20240723,133100,148472795,3995,3995,3995,3995,0
20240723,133000,148472795,3995,3995,3995,3995,0
20240723,132900,148472795,3995,3995,3995,3995,11
20240723,132800,148428850,3995,3995,3995,3995,2
20240723,132700,148420860,4000,4000,4000,4000,0
20240723,132600,148420860,4000,4000,4000,4000,10
20240723,132500,148380860,4000,4000,4000,4000,0
20240723,132400,148380860,4000,4000,4000,4000,0
20240723,132300,148380860,4000,4000,4000,4000,0
20240723,132200,148380860,4000,4000,4000,4000,3
20240723,132100,148368860,3990,4000,4000,3990,103
20240723,132000,147956900,4000,4000,4000,4000,0
20240723,131900,147956900,4000,4000,4000,4000,0
20240723,131800,147956900,4000,4000,4000,4000,0
20240723,131700,147956900,4000,4000,4000,4000,0
20240723,131600,147956900,4000,4000,4000,4000,300
20240723,131500,146756900,4000,4000,4000,4000,0
20240723,131400,146756900,4000,4000,4000,4000,0
20240723,131300,146756900,4000,4000,4000,4000,3
20240723,131200,146744900,3995,3995,3995,3995,1
20240723,131100,146740905,4000,4000,4000,4000,0
20240723,131000,146740905,4000,4000,4000,4000,0
20240723,130900,146740905,4000,4000,4000,4000,100
20240723,130800,146340905,4000,4000,4000,4000,3
20240723,130700,146328905,4000,4000,4000,4000,4
20240723,130600,146312905,4000,4000,4000,4000,0
20240723,130500,146312905,4000,4000,4000,4000,0
20240723,130400,146312905,4000,4000,4000,4000,0
20240723,130300,146312905,4000,4000,4000,4000,0
20240723,130200,146312905,4000,3990,4000,3990,351
20240723,130100,144912385,3985,3985,3985,3985,0
20240723,130000,144912385,3985,3985,3985,3985,282
20240723,125900,143788615,3985,3985,3985,3985,0
20240723,125800,143788615,3985,3985,3985,3985,0
20240723,125700,143788615,3985,3980,3985,3980,298
20240723,125600,142602570,3980,3980,3980,3980,10
20240723,125500,142562770,3980,3980,3980,3980,0
20240723,125400,142562770,3980,3980,3980,3980,0
20240723,125300,142562770,3980,3975,3980,3975,3
20240723,125200,142550835,3980,3980,3980,3980,0
20240723,125100,142550835,3980,3980,3980,3980,0
20240723,125000,142550835,3980,3980,3980,3980,0
20240723,124900,142550835,3980,3980,3980,3980,3
20240723,124800,142538895,3980,3980,3980,3980,0
20240723,124700,142538895,3980,3970,3980,3960,44
20240723,124600,142364475,3980,3980,3980,3980,0
20240723,124500,142364475,3980,3980,3980,3980,0
20240723,124400,142364475,3980,3980,3980,3980,0
20240723,124300,142364475,3980,3980,3980,3980,0
20240723,124200,142364475,3980,3980,3980,3980,0
20240723,124100,142364475,3980,3980,3980,3980,0
20240723,124000,142364475,3980,3980,3980,3980,1
20240723,123900,142360495,3975,3975,3975,3975,0
20240723,123800,142360495,3975,3975,3975,3975,1
20240723,123700,142356520,3980,3980,3980,3980,0
20240723,123600,142356520,3980,3980,3980,3980,0
20240723,123500,142356520,3980,3980,3980,3980,2
20240723,123400,142348560,3980,3980,3980,3980,0
20240723,123300,142348560,3980,3980,3980,3980,1
20240723,123200,142344580,3980,3980,3980,3980,0
20240723,123100,142344580,3980,3980,3980,3980,0
20240723,123000,142344580,3980,3980,3980,3980,0
20240723,122900,142344580,3980,3980,3980,3980,0
20240723,122800,142344580,3980,3980,3980,3980,53
20240723,122700,142133640,3960,3960,3960,3960,3
20240723,122600,142121760,3980,3980,3980,3980,5
20240723,122500,142101860,3980,3975,3980,3975,3
20240723,122400,142089925,3960,3960,3960,3960,60
20240723,122300,141852325,3960,3960,3960,3960,89
20240723,122200,141499885,3985,3985,3985,3985,0
20240723,122100,141499885,3985,3985,3985,3985,0
20240723,122000,141499885,3985,3985,3985,3985,1
20240723,121900,141495900,3990,3990,3990,3990,2
20240723,121800,141487920,3990,3990,3990,3990,0
20240723,121700,141487920,3990,3985,3990,3985,5
20240723,121600,141467985,3985,3965,3985,3965,12
20240723,121500,141420330,3965,3960,3965,3960,3
20240723,121400,141408440,3955,3955,3955,3955,0
20240723,121300,141408440,3955,3960,3960,3955,81
20240723,121200,141087765,3990,3990,3990,3990,0
20240723,121100,141087765,3990,3990,3990,3990,0
20240723,121000,141087765,3990,3990,3990,3990,0
20240723,120900,141087765,3990,3990,3990,3990,0
20240723,120800,141087765,3990,3990,3990,3990,1
20240723,120700,141083775,3990,3990,3990,3990,0
20240723,120600,141083775,3990,3990,3990,3990,0
20240723,120500,141083775,3990,3990,3990,3990,0
20240723,120400,141083775,3990,3985,3990,3985,5
20240723,120300,141063840,3985,3985,3985,3985,0
20240723,120200,141063840,3985,3985,3985,3985,0
20240723,120100,141063840,3985,3985,3985,3985,0
20240723,120000,141063840,3985,3985,3985,3985,0
20240723,115900,141063840,3985,3985,3985,3985,0
20240723,115800,141063840,3985,3985,3985,3985,0
20240723,115700,141063840,3985,3985,3985,3985,0
20240723,115600,141063840,3985,3985,3985,3985,60
20240723,115500,140824740,3985,3985,3985,3985,10
20240723,115400,140784890,3985,3985,3985,3985,0
20240723,115300,140784890,3985,3985,3985,3985,100
20240723,115200,140386390,3985,3985,3985,3985,0
20240723,115100,140386390,3985,3985,3985,3985,0
20240723,115000,140386390,3985,3985,3985,3985,0
20240723,114900,140386390,3985,3985,3985,3985,0
20240723,114800,140386390,3985,3985,3985,3985,2
20240723,114700,140378420,3985,3955,3985,3955,99
20240723,114600,139986570,3955,3955,3955,3955,39
20240723,114500,139832325,3990,3990,3990,3990,0
20240723,114400,139832325,3990,3990,3990,3990,0
20240723,114300,139832325,3990,3990,3990,3990,0
20240723,114200,139832325,3990,3990,3990,3990,0
20240723,114100,139832325,3990,3965,3990,3965,70
20240723,114000,139554190,3970,3965,3970,3960,1010
20240723,113900,135554515,3965,3965,3965,3965,12
20240723,113800,135506935,3980,3980,3980,3980,0
20240723,113700,135506935,3980,3965,3980,3965,72
20240723,113600,135221400,3990,3990,3990,3990,0
20240723,113500,135221400,3990,3990,3990,3990,0
20240723,113400,135221400,3990,3990,3990,3990,0
20240723,113300,135221400,3990,3955,3990,3950,190
20240723,113200,134469915,3955,3955,3955,3955,681
20240723,113100,131776560,3955,3955,3955,3955,138
20240723,113000,131230770,3955,3955,3955,3955,100
20240723,112900,130835270,3995,3990,3995,3990,125
20240723,112800,130335970,3995,3995,3995,3995,0
20240723,112700,130335970,3995,3995,3995,3995,0
20240723,112600,130335970,3995,3995,3995,3995,0
20240723,112500,130335970,3995,3995,3995,3995,0
20240723,112400,130335970,3995,3995,3995,3995,0
20240723,112300,130335970,3995,3995,3995,3995,0
20240723,112200,130335970,3995,3990,3995,3990,4
20240723,112100,130319995,3995,3995,3995,3995,0
20240723,112000,130319995,3995,3995,3995,3995,0
20240723,111900,130319995,3995,3995,3995,3995,0
20240723,111800,130319995,3995,3980,3995,3980,8
20240723,111700,130288095,4000,3960,4000,3960,773
20240723,111600,127223695,3960,3960,3960,3960,0
20240723,111500,127223695,3960,3960,3960,3960,3
20240723,111400,127211815,3965,3965,3965,3965,0
20240723,111300,127211815,3965,3965,3965,3965,0
20240723,111200,127211815,3965,3960,3965,3960,2
20240723,111100,127203890,3965,3965,3965,3965,0
20240723,111000,127203890,3965,3965,3965,3965,0
20240723,110900,127203890,3965,3965,3965,3965,0
20240723,110800,127203890,3965,3940,3965,3935,1460
20240723,110700,121441970,3940,3940,3940,3940,0
20240723,110600,121441970,3940,3940,3940,3940,12
20240723,110500,121394690,3930,3930,3930,3930,70
20240723,110400,121119590,3930,3930,3930,3930,1
20240723,110300,121115660,3930,3895,3930,3895,408
20240723,110200,119525320,3890,3895,3895,3890,783
20240723,110100,116475560,3895,3890,3895,3890,7
20240723,110000,116448320,3895,3890,3895,3855,299
20240723,105900,115289655,3870,3870,3870,3870,30
20240723,105800,115173555,3895,3895,3895,3865,3146
20240723,105700,102925805,3895,3895,3900,3875,1520
20240723,105600,97015805,3900,3910,3910,3900,107
20240723,105500,96598495,3915,3910,3915,3900,118
20240723,105400,96138100,3900,3915,3920,3900,3265
20240723,105300,83399390,3955,3915,3955,3900,731
20240723,105200,80540810,3910,3965,3965,3910,1890
20240723,105100,73125225,4005,4005,4005,4005,0
20240723,105000,73125225,4005,4005,4005,4005,0
20240723,104900,73125225,4005,4005,4005,3960,37
20240723,104800,72978205,3960,3975,4005,3955,101
20240723,104700,72576905,3975,4005,4005,3965,1474
20240723,104600,66713975,4045,4045,4045,4045,0
20240723,104500,66713975,4045,4025,4045,4025,40
20240723,104400,66552660,4030,4020,4030,3990,801
20240723,104300,63351460,4045,4045,4045,4045,0
20240723,104200,63351460,4045,4040,4045,4030,152
20240723,104100,62738100,4050,4025,4050,4025,102
20240723,104000,62325765,4055,4055,4055,4055,0
20240723,103900,62325765,4055,4055,4055,4055,0
20240723,103800,62325765,4055,4055,4055,4055,3
20240723,103700,62313600,4045,4040,4045,3995,2765
20240723,103600,51216450,4065,4065,4065,4065,0
20240723,103500,51216450,4065,4065,4065,4065,0
20240723,103400,51216450,4065,4065,4065,4065,58
20240723,103300,50980680,4065,4065,4065,4065,2
20240723,103200,50972550,4040,4060,4065,4040,65
20240723,103100,50709905,4065,4060,4065,4060,10
20240723,103000,50669300,4060,4060,4060,4060,0
20240723,102900,50669300,4060,4060,4060,4060,0
20240723,102800,50669300,4060,4040,4060,4040,3
20240723,102700,50657160,4040,4045,4045,4040,176
20240723,102600,49945470,4065,4065,4065,4065,0
20240723,102500,49945470,4065,4065,4065,4065,73
20240723,102400,49648725,4065,4065,4065,4065,0
20240723,102300,49648725,4065,4065,4065,4065,0
20240723,102200,49648725,4065,4065,4065,4065,0
20240723,102100,49648725,4065,4045,4065,4045,2
20240723,102000,49640615,4055,4055,4055,4055,124
20240723,101900,49137795,4055,4055,4055,4055,20
20240723,101800,49056695,4055,4055,4055,4055,50
20240723,101700,48853945,4055,4055,4055,4055,0
20240723,101600,48853945,4055,4050,4055,4050,160
20240723,101500,48205860,4040,4040,4040,4040,0
20240723,101400,48205860,4040,4040,4040,4040,200
20240723,101300,47397860,4045,4055,4055,4045,60
20240723,101200,47154855,4055,4055,4055,4055,0
20240723,101100,47154855,4055,4055,4055,4055,0
20240723,101000,47154855,4055,4055,4055,4055,100
20240723,100900,46749355,4050,4055,4055,4050,123
20240723,100800,46250890,4055,4055,4055,4055,0
20240723,100700,46250890,4055,4055,4055,4055,0
20240723,100600,46250890,4055,4055,4055,4055,12
20240723,100500,46202230,4055,4055,4055,4055,0
20240723,100400,46202230,4055,4055,4055,4055,2
20240723,100300,46194120,4050,4050,4050,4050,107
20240723,100200,45760770,4055,4050,4055,4050,152
20240723,100100,45145165,4055,4055,4055,4040,249
20240723,100000,44138065,4055,4055,4055,4055,247
20240723,095900,43136480,4070,4070,4070,4070,1
20240723,095800,43132410,4065,4065,4065,4065,10
20240723,095700,43091760,4070,4070,4070,4070,0
20240723,095600,43091760,4070,4070,4070,4070,0
20240723,095500,43091760,4070,4065,4070,4065,8
20240723,095400,43059225,4065,4065,4065,4065,0
20240723,095300,43059225,4065,4070,4070,4065,94
20240723,095200,42676765,4070,4070,4070,4070,0
20240723,095100,42676765,4070,4070,4070,4070,35
20240723,095000,42534315,4070,4070,4070,4070,0
20240723,094900,42534315,4070,4075,4075,4070,187
20240723,094800,41773120,4075,4075,4075,4075,0
20240723,094700,41773120,4075,4075,4075,4075,0
20240723,094600,41773120,4075,4075,4075,4075,0
20240723,094500,41773120,4075,4075,4075,4075,0
20240723,094400,41773120,4075,4075,4075,4075,1
20240723,094300,41769045,4070,4070,4070,4070,55
20240723,094200,41545195,4075,4075,4075,4075,0
20240723,094100,41545195,4075,4075,4075,4075,0
20240723,094000,41545195,4075,4075,4075,4075,0
20240723,093900,41545195,4075,4075,4075,4075,1
20240723,093800,41541120,4070,4070,4070,4070,29
20240723,093700,41423090,4070,4070,4070,4070,0
20240723,093600,41423090,4070,4070,4070,4070,2
20240723,093500,41414950,4075,4065,4075,4065,45
20240723,093400,41231865,4065,4060,4070,4040,311
20240723,093300,39971580,4075,4055,4075,4050,146
20240723,093200,39379640,4060,4090,4090,4060,513
20240723,093100,37292890,4095,4095,4095,4095,1
20240723,093000,37288795,4070,4085,4095,4070,1408
20240723,092900,31551370,4085,4110,4110,4085,471
20240723,092800,29621695,4115,4115,4115,4115,95
20240723,092700,29230770,4140,4140,4140,4140,0
20240723,092600,29230770,4140,4140,4140,4140,100
20240723,092500,28816770,4140,4140,4140,4140,0
20240723,092400,28816770,4140,4140,4140,4140,2
20240723,092300,28808490,4140,4140,4140,4140,0
20240723,092200,28808490,4140,4140,4140,4140,1
20240723,092100,28804350,4140,4130,4140,4130,47
20240723,092000,28610180,4130,4130,4130,4130,0
20240723,091900,28610180,4130,4130,4130,4130,30
20240723,091800,28486280,4130,4130,4130,4130,301
20240723,091700,27243150,4130,4130,4130,4130,252
20240723,091600,26202390,4135,4135,4135,4135,10
20240723,091500,26161040,4135,4135,4135,4135,668
20240723,091400,23398860,4145,4145,4145,4135,4
20240723,091300,23382300,4135,4135,4135,4135,72
20240723,091200,23084580,4135,4140,4145,4135,732
20240723,091100,20056465,4145,4135,4145,4135,113
20240723,091000,19588090,4120,4095,4120,4095,197
20240723,090900,18779535,4095,4110,4115,4095,120
20240723,090800,18287130,4115,4125,4125,4115,61
20240723,090700,18036025,4125,4150,4150,4125,510
20240723,090600,15929435,4165,4165,4165,4165,124
20240723,090500,15412975,4175,4160,4175,4140,1657
20240723,090400,8541690,4175,4185,4190,4175,155
20240723,090300,7893750,4185,4175,4185,4160,187
20240723,090200,7114245,4165,4150,4165,4150,354
20240723,090100,5641865,4155,4125,4155,4125,346
20240723,090000,4209430,4120,4120,4120,4090,1022