KissMeData/331920/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,210900,10291745,3405,3405,3405,3405,813
20240723,210800,10291745,3405,3405,3405,3405,0
20240723,210700,10291745,3405,3405,3405,3405,0
20240723,210600,10291745,3405,3405,3405,3405,0
20240723,210500,10291745,3405,3405,3405,3405,0
20240723,210400,10291745,3405,3405,3405,3405,0
20240723,210300,10291745,3405,3405,3405,3405,0
20240723,210200,10291745,3405,3405,3405,3405,0
20240723,210100,10291745,3405,3405,3405,3405,0
20240723,210000,10291745,3405,3405,3405,3405,0
20240723,205900,10291745,3405,3405,3405,3405,0
20240723,205800,10291745,3405,3405,3405,3405,0
20240723,205700,10291745,3405,3405,3405,3405,0
20240723,205600,10291745,3405,3405,3405,3405,0
20240723,205500,10291745,3405,3405,3405,3405,0
20240723,205400,10291745,3405,3405,3405,3405,0
20240723,205300,10291745,3405,3405,3405,3405,0
20240723,205200,10291745,3405,3405,3405,3405,0
20240723,205100,10291745,3405,3405,3405,3405,0
20240723,205000,10291745,3405,3405,3405,3405,0
20240723,204900,10291745,3405,3405,3405,3405,0
20240723,204800,10291745,3405,3405,3405,3405,0
20240723,204700,10291745,3405,3405,3405,3405,0
20240723,204600,10291745,3405,3405,3405,3405,0
20240723,204500,10291745,3405,3405,3405,3405,0
20240723,204400,10291745,3405,3405,3405,3405,0
20240723,204300,10291745,3405,3405,3405,3405,0
20240723,204200,10291745,3405,3405,3405,3405,0
20240723,204100,10291745,3405,3405,3405,3405,0
20240723,204000,10291745,3405,3405,3405,3405,0
20240723,203900,10291745,3405,3405,3405,3405,813
20240723,203800,10291745,3405,3405,3405,3405,0
20240723,203700,10291745,3405,3405,3405,3405,0
20240723,203600,10291745,3405,3405,3405,3405,0
20240723,203500,10291745,3405,3405,3405,3405,0
20240723,203400,10291745,3405,3405,3405,3405,0
20240723,203300,10291745,3405,3405,3405,3405,0
20240723,203200,10291745,3405,3405,3405,3405,0
20240723,203100,10291745,3405,3405,3405,3405,0
20240723,203000,10291745,3405,3405,3405,3405,0
20240723,202900,10291745,3405,3405,3405,3405,0
20240723,202800,10291745,3405,3405,3405,3405,0
20240723,202700,10291745,3405,3405,3405,3405,0
20240723,202600,10291745,3405,3405,3405,3405,0
20240723,202500,10291745,3405,3405,3405,3405,0
20240723,202400,10291745,3405,3405,3405,3405,0
20240723,202300,10291745,3405,3405,3405,3405,0
20240723,202200,10291745,3405,3405,3405,3405,0
20240723,202100,10291745,3405,3405,3405,3405,0
20240723,202000,10291745,3405,3405,3405,3405,0
20240723,201900,10291745,3405,3405,3405,3405,0
20240723,201800,10291745,3405,3405,3405,3405,0
20240723,201700,10291745,3405,3405,3405,3405,0
20240723,201600,10291745,3405,3405,3405,3405,0
20240723,201500,10291745,3405,3405,3405,3405,0
20240723,201400,10291745,3405,3405,3405,3405,0
20240723,201300,10291745,3405,3405,3405,3405,0
20240723,201200,10291745,3405,3405,3405,3405,0
20240723,201100,10291745,3405,3405,3405,3405,0
20240723,201000,10291745,3405,3405,3405,3405,0
20240723,200900,10291745,3405,3405,3405,3405,813
20240723,200800,10291745,3405,3405,3405,3405,0
20240723,200700,10291745,3405,3405,3405,3405,0
20240723,200600,10291745,3405,3405,3405,3405,0
20240723,200500,10291745,3405,3405,3405,3405,0
20240723,200400,10291745,3405,3405,3405,3405,0
20240723,200300,10291745,3405,3405,3405,3405,0
20240723,200200,10291745,3405,3405,3405,3405,0
20240723,200100,10291745,3405,3405,3405,3405,0
20240723,200000,10291745,3405,3405,3405,3405,0
20240723,195900,10291745,3405,3405,3405,3405,0
20240723,195800,10291745,3405,3405,3405,3405,0
20240723,195700,10291745,3405,3405,3405,3405,0
20240723,195600,10291745,3405,3405,3405,3405,0
20240723,195500,10291745,3405,3405,3405,3405,0
20240723,195400,10291745,3405,3405,3405,3405,0
20240723,195300,10291745,3405,3405,3405,3405,0
20240723,195200,10291745,3405,3405,3405,3405,0
20240723,195100,10291745,3405,3405,3405,3405,0
20240723,195000,10291745,3405,3405,3405,3405,0
20240723,194900,10291745,3405,3405,3405,3405,0
20240723,194800,10291745,3405,3405,3405,3405,0
20240723,194700,10291745,3405,3405,3405,3405,0
20240723,194600,10291745,3405,3405,3405,3405,0
20240723,194500,10291745,3405,3405,3405,3405,0
20240723,194400,10291745,3405,3405,3405,3405,0
20240723,194300,10291745,3405,3405,3405,3405,0
20240723,194200,10291745,3405,3405,3405,3405,0
20240723,194100,10291745,3405,3405,3405,3405,0
20240723,194000,10291745,3405,3405,3405,3405,0
20240723,193900,10291745,3405,3405,3405,3405,813
20240723,193800,10291745,3405,3405,3405,3405,0
20240723,193700,10291745,3405,3405,3405,3405,0
20240723,193600,10291745,3405,3405,3405,3405,0
20240723,193500,10291745,3405,3405,3405,3405,0
20240723,193400,10291745,3405,3405,3405,3405,0
20240723,193300,10291745,3405,3405,3405,3405,0
20240723,193200,10291745,3405,3405,3405,3405,0
20240723,193100,10291745,3405,3405,3405,3405,0
20240723,193000,10291745,3405,3405,3405,3405,0
20240723,192900,10291745,3405,3405,3405,3405,0
20240723,192800,10291745,3405,3405,3405,3405,0
20240723,192700,10291745,3405,3405,3405,3405,0
20240723,192600,10291745,3405,3405,3405,3405,0
20240723,192500,10291745,3405,3405,3405,3405,0
20240723,192400,10291745,3405,3405,3405,3405,0
20240723,192300,10291745,3405,3405,3405,3405,0
20240723,192200,10291745,3405,3405,3405,3405,0
20240723,192100,10291745,3405,3405,3405,3405,0
20240723,192000,10291745,3405,3405,3405,3405,0
20240723,191900,10291745,3405,3405,3405,3405,0
20240723,191800,10291745,3405,3405,3405,3405,0
20240723,191700,10291745,3405,3405,3405,3405,0
20240723,191600,10291745,3405,3405,3405,3405,0
20240723,191500,10291745,3405,3405,3405,3405,0
20240723,191400,10291745,3405,3405,3405,3405,0
20240723,191300,10291745,3405,3405,3405,3405,0
20240723,191200,10291745,3405,3405,3405,3405,0
20240723,191100,10291745,3405,3405,3405,3405,0
20240723,191000,10291745,3405,3405,3405,3405,0
20240723,190900,10291745,3405,3405,3405,3405,813
20240723,190800,10291745,3405,3405,3405,3405,0
20240723,190700,10291745,3405,3405,3405,3405,0
20240723,190600,10291745,3405,3405,3405,3405,0
20240723,190500,10291745,3405,3405,3405,3405,0
20240723,190400,10291745,3405,3405,3405,3405,0
20240723,190300,10291745,3405,3405,3405,3405,0
20240723,190200,10291745,3405,3405,3405,3405,0
20240723,190100,10291745,3405,3405,3405,3405,0
20240723,190000,10291745,3405,3405,3405,3405,0
20240723,185900,10291745,3405,3405,3405,3405,0
20240723,185800,10291745,3405,3405,3405,3405,0
20240723,185700,10291745,3405,3405,3405,3405,0
20240723,185600,10291745,3405,3405,3405,3405,0
20240723,185500,10291745,3405,3405,3405,3405,0
20240723,185400,10291745,3405,3405,3405,3405,0
20240723,185300,10291745,3405,3405,3405,3405,0
20240723,185200,10291745,3405,3405,3405,3405,0
20240723,185100,10291745,3405,3405,3405,3405,0
20240723,185000,10291745,3405,3405,3405,3405,0
20240723,184900,10291745,3405,3405,3405,3405,0
20240723,184800,10291745,3405,3405,3405,3405,0
20240723,184700,10291745,3405,3405,3405,3405,0
20240723,184600,10291745,3405,3405,3405,3405,0
20240723,184500,10291745,3405,3405,3405,3405,0
20240723,184400,10291745,3405,3405,3405,3405,0
20240723,184300,10291745,3405,3405,3405,3405,0
20240723,184200,10291745,3405,3405,3405,3405,0
20240723,184100,10291745,3405,3405,3405,3405,0
20240723,184000,10291745,3405,3405,3405,3405,0
20240723,183900,10291745,3405,3405,3405,3405,813
20240723,183800,10291745,3405,3405,3405,3405,0
20240723,183700,10291745,3405,3405,3405,3405,0
20240723,183600,10291745,3405,3405,3405,3405,0
20240723,183500,10291745,3405,3405,3405,3405,0
20240723,183400,10291745,3405,3405,3405,3405,0
20240723,183300,10291745,3405,3405,3405,3405,0
20240723,183200,10291745,3405,3405,3405,3405,0
20240723,183100,10291745,3405,3405,3405,3405,0
20240723,183000,10291745,3405,3405,3405,3405,0
20240723,182900,10291745,3405,3405,3405,3405,0
20240723,182800,10291745,3405,3405,3405,3405,0
20240723,182700,10291745,3405,3405,3405,3405,0
20240723,182600,10291745,3405,3405,3405,3405,0
20240723,182500,10291745,3405,3405,3405,3405,0
20240723,182400,10291745,3405,3405,3405,3405,0
20240723,182300,10291745,3405,3405,3405,3405,0
20240723,182200,10291745,3405,3405,3405,3405,0
20240723,182100,10291745,3405,3405,3405,3405,0
20240723,182000,10291745,3405,3405,3405,3405,0
20240723,181900,10291745,3405,3405,3405,3405,0
20240723,181800,10291745,3405,3405,3405,3405,0
20240723,181700,10291745,3405,3405,3405,3405,0
20240723,181600,10291745,3405,3405,3405,3405,0
20240723,181500,10291745,3405,3405,3405,3405,0
20240723,181400,10291745,3405,3405,3405,3405,0
20240723,181300,10291745,3405,3405,3405,3405,0
20240723,181200,10291745,3405,3405,3405,3405,0
20240723,181100,10291745,3405,3405,3405,3405,0
20240723,181000,10291745,3405,3405,3405,3405,0
20240723,180900,10291745,3405,3405,3405,3405,813
20240723,180800,10291745,3405,3405,3405,3405,0
20240723,180700,10291745,3405,3405,3405,3405,0
20240723,180600,10291745,3405,3405,3405,3405,0
20240723,180500,10291745,3405,3405,3405,3405,0
20240723,180400,10291745,3405,3405,3405,3405,0
20240723,180300,10291745,3405,3405,3405,3405,0
20240723,180200,10291745,3405,3405,3405,3405,0
20240723,180100,10291745,3405,3405,3405,3405,0
20240723,180000,10291745,3405,3405,3405,3405,0
20240723,175900,10291745,3405,3405,3405,3405,0
20240723,175800,10291745,3405,3405,3405,3405,0
20240723,175700,10291745,3405,3405,3405,3405,0
20240723,175600,10291745,3405,3405,3405,3405,0
20240723,175500,10291745,3405,3405,3405,3405,0
20240723,175400,10291745,3405,3405,3405,3405,0
20240723,175300,10291745,3405,3405,3405,3405,0
20240723,175200,10291745,3405,3405,3405,3405,0
20240723,175100,10291745,3405,3405,3405,3405,0
20240723,175000,10291745,3405,3405,3405,3405,0
20240723,174900,10291745,3405,3405,3405,3405,0
20240723,174800,10291745,3405,3405,3405,3405,0
20240723,174700,10291745,3405,3405,3405,3405,0
20240723,174600,10291745,3405,3405,3405,3405,0
20240723,174500,10291745,3405,3405,3405,3405,0
20240723,174400,10291745,3405,3405,3405,3405,0
20240723,174300,10291745,3405,3405,3405,3405,0
20240723,174200,10291745,3405,3405,3405,3405,0
20240723,174100,10291745,3405,3405,3405,3405,0
20240723,174000,10291745,3405,3405,3405,3405,0
20240723,173900,10291745,3405,3405,3405,3405,813
20240723,173800,10291745,3405,3405,3405,3405,0
20240723,173700,10291745,3405,3405,3405,3405,0
20240723,173600,10291745,3405,3405,3405,3405,0
20240723,173500,10291745,3405,3405,3405,3405,0
20240723,173400,10291745,3405,3405,3405,3405,0
20240723,173300,10291745,3405,3405,3405,3405,0
20240723,173200,10291745,3405,3405,3405,3405,0
20240723,173100,10291745,3405,3405,3405,3405,0
20240723,173000,10291745,3405,3405,3405,3405,0
20240723,172900,10291745,3405,3405,3405,3405,0
20240723,172800,10291745,3405,3405,3405,3405,0
20240723,172700,10291745,3405,3405,3405,3405,0
20240723,172600,10291745,3405,3405,3405,3405,0
20240723,172500,10291745,3405,3405,3405,3405,0
20240723,172400,10291745,3405,3405,3405,3405,0
20240723,172300,10291745,3405,3405,3405,3405,0
20240723,172200,10291745,3405,3405,3405,3405,0
20240723,172100,10291745,3405,3405,3405,3405,0
20240723,172000,10291745,3405,3405,3405,3405,0
20240723,171900,10291745,3405,3405,3405,3405,0
20240723,171800,10291745,3405,3405,3405,3405,0
20240723,171700,10291745,3405,3405,3405,3405,0
20240723,171600,10291745,3405,3405,3405,3405,0
20240723,171500,10291745,3405,3405,3405,3405,0
20240723,171400,10291745,3405,3405,3405,3405,0
20240723,171300,10291745,3405,3405,3405,3405,0
20240723,171200,10291745,3405,3405,3405,3405,0
20240723,171100,10291745,3405,3405,3405,3405,0
20240723,171000,10291745,3405,3405,3405,3405,0
20240723,170900,10291745,3405,3405,3405,3405,813
20240723,170800,10291745,3405,3405,3405,3405,0
20240723,170700,10291745,3405,3405,3405,3405,0
20240723,170600,10291745,3405,3405,3405,3405,0
20240723,170500,10291745,3405,3405,3405,3405,0
20240723,170400,10291745,3405,3405,3405,3405,0
20240723,170300,10291745,3405,3405,3405,3405,0
20240723,170200,10291745,3405,3405,3405,3405,0
20240723,170100,10291745,3405,3405,3405,3405,0
20240723,170000,10291745,3405,3405,3405,3405,0
20240723,165900,10291745,3405,3405,3405,3405,0
20240723,165800,10291745,3405,3405,3405,3405,0
20240723,165700,10291745,3405,3405,3405,3405,0
20240723,165600,10291745,3405,3405,3405,3405,0
20240723,165500,10291745,3405,3405,3405,3405,0
20240723,165400,10291745,3405,3405,3405,3405,0
20240723,165300,10291745,3405,3405,3405,3405,0
20240723,165200,10291745,3405,3405,3405,3405,0
20240723,165100,10291745,3405,3405,3405,3405,0
20240723,165000,10291745,3405,3405,3405,3405,0
20240723,164900,10291745,3405,3405,3405,3405,0
20240723,164800,10291745,3405,3405,3405,3405,0
20240723,164700,10291745,3405,3405,3405,3405,0
20240723,164600,10291745,3405,3405,3405,3405,0
20240723,164500,10291745,3405,3405,3405,3405,0
20240723,164400,10291745,3405,3405,3405,3405,0
20240723,164300,10291745,3405,3405,3405,3405,0
20240723,164200,10291745,3405,3405,3405,3405,0
20240723,164100,10291745,3405,3405,3405,3405,0
20240723,164000,10291745,3405,3405,3405,3405,0
20240723,163900,10291745,3405,3405,3405,3405,813
20240723,163800,10291745,3405,3405,3405,3405,0
20240723,163700,10291745,3405,3405,3405,3405,0
20240723,163600,10291745,3405,3405,3405,3405,0
20240723,163500,10291745,3405,3405,3405,3405,0
20240723,163400,10291745,3405,3405,3405,3405,0
20240723,163300,10291745,3405,3405,3405,3405,0
20240723,163200,10291745,3405,3405,3405,3405,0
20240723,163100,10291745,3405,3405,3405,3405,0
20240723,163000,10291745,3405,3405,3405,3405,0
20240723,162900,10291745,3405,3405,3405,3405,0
20240723,162800,10291745,3405,3405,3405,3405,0
20240723,162700,10291745,3405,3405,3405,3405,0
20240723,162600,10291745,3405,3405,3405,3405,0
20240723,162500,10291745,3405,3405,3405,3405,0
20240723,162400,10291745,3405,3405,3405,3405,0
20240723,162300,10291745,3405,3405,3405,3405,0
20240723,162200,10291745,3405,3405,3405,3405,0
20240723,162100,10291745,3405,3405,3405,3405,0
20240723,162000,10291745,3405,3405,3405,3405,0
20240723,161900,10291745,3405,3405,3405,3405,0
20240723,161800,10291745,3405,3405,3405,3405,0
20240723,161700,10291745,3405,3405,3405,3405,0
20240723,161600,10291745,3405,3405,3405,3405,0
20240723,161500,10291745,3405,3405,3405,3405,0
20240723,161400,10291745,3405,3405,3405,3405,0
20240723,161300,10291745,3405,3405,3405,3405,0
20240723,161200,10291745,3405,3405,3405,3405,0
20240723,161100,10291745,3405,3405,3405,3405,0
20240723,161000,10291745,3405,3405,3405,3405,0
20240723,160900,10291745,3405,3405,3405,3405,813
20240723,160800,10291745,3405,3405,3405,3405,0
20240723,160700,10291745,3405,3405,3405,3405,0
20240723,160600,10291745,3405,3405,3405,3405,0
20240723,160500,10291745,3405,3405,3405,3405,0
20240723,160400,10291745,3405,3405,3405,3405,0
20240723,160300,10291745,3405,3405,3405,3405,0
20240723,160200,10291745,3405,3405,3405,3405,0
20240723,160100,10291745,3405,3405,3405,3405,0
20240723,160000,10291745,3405,3405,3405,3405,0
20240723,155900,10291745,3405,3405,3405,3405,0
20240723,155800,10291745,3405,3405,3405,3405,0
20240723,155700,10291745,3405,3405,3405,3405,0
20240723,155600,10291745,3405,3405,3405,3405,0
20240723,155500,10291745,3405,3405,3405,3405,0
20240723,155400,10291745,3405,3405,3405,3405,0
20240723,155300,10291745,3405,3405,3405,3405,0
20240723,155200,10291745,3405,3405,3405,3405,0
20240723,155100,10291745,3405,3405,3405,3405,0
20240723,155000,10291745,3405,3405,3405,3405,0
20240723,154900,10291745,3405,3405,3405,3405,0
20240723,154800,10291745,3405,3405,3405,3405,0
20240723,154700,10291745,3405,3405,3405,3405,0
20240723,154600,10291745,3405,3405,3405,3405,0
20240723,154500,10291745,3405,3405,3405,3405,0
20240723,154400,10291745,3405,3405,3405,3405,0
20240723,154300,10291745,3405,3405,3405,3405,0
20240723,154200,10291745,3405,3405,3405,3405,0
20240723,154100,10291745,3405,3405,3405,3405,0
20240723,154000,10291745,3405,3405,3405,3405,0
20240723,153900,10291745,3405,3405,3405,3405,813
20240723,153800,10291745,3405,3405,3405,3405,0
20240723,153700,10291745,3405,3405,3405,3405,0
20240723,153600,10291745,3405,3405,3405,3405,0
20240723,153500,10291745,3405,3405,3405,3405,0
20240723,153400,10291745,3405,3405,3405,3405,0
20240723,153300,10291745,3405,3405,3405,3405,0
20240723,153200,10291745,3405,3405,3405,3405,0
20240723,153100,10291745,3405,3405,3405,3405,0
20240723,153000,10291745,3405,3405,3405,3405,813
20240723,152900,7523480,3470,3470,3470,3470,0
20240723,152800,7523480,3470,3470,3470,3470,0
20240723,152700,7523480,3470,3470,3470,3470,0
20240723,152600,7523480,3470,3470,3470,3470,0
20240723,152500,7523480,3470,3470,3470,3470,0
20240723,152400,7523480,3470,3470,3470,3470,0
20240723,152300,7523480,3470,3470,3470,3470,0
20240723,152200,7523480,3470,3470,3470,3470,0
20240723,152100,7523480,3470,3470,3470,3470,0
20240723,152000,7523480,3470,3470,3470,3470,0
20240723,151900,7523480,3470,3470,3470,3470,0
20240723,151800,7523480,3470,3470,3470,3470,0
20240723,151700,7523480,3470,3420,3470,3420,18
20240723,151600,7461825,3475,3475,3475,3475,0
20240723,151500,7461825,3475,3475,3475,3475,0
20240723,151400,7461825,3475,3475,3475,3475,0
20240723,151300,7461825,3475,3475,3475,3475,0
20240723,151200,7461825,3475,3475,3475,3475,0
20240723,151100,7461825,3475,3475,3475,3475,0
20240723,151000,7461825,3475,3475,3475,3475,0
20240723,150900,7461825,3475,3475,3475,3475,0
20240723,150800,7461825,3475,3475,3475,3475,0
20240723,150700,7461825,3475,3475,3475,3475,0
20240723,150600,7461825,3475,3475,3475,3475,0
20240723,150500,7461825,3475,3475,3475,3475,0
20240723,150400,7461825,3475,3475,3475,3475,0
20240723,150300,7461825,3475,3475,3475,3475,0
20240723,150200,7461825,3475,3475,3475,3475,0
20240723,150100,7461825,3475,3475,3475,3475,0
20240723,150000,7461825,3475,3475,3475,3475,0
20240723,145900,7461825,3475,3475,3475,3475,0
20240723,145800,7461825,3475,3475,3475,3475,0
20240723,145700,7461825,3475,3475,3475,3475,2
20240723,145600,7454875,3475,3475,3475,3475,0
20240723,145500,7454875,3475,3475,3475,3475,0
20240723,145400,7454875,3475,3415,3475,3415,4
20240723,145300,7441155,3475,3475,3475,3475,0
20240723,145200,7441155,3475,3475,3475,3475,0
20240723,145100,7441155,3475,3475,3475,3475,0
20240723,145000,7441155,3475,3475,3475,3475,0
20240723,144900,7441155,3475,3475,3475,3475,0
20240723,144800,7441155,3475,3475,3475,3475,0
20240723,144700,7441155,3475,3475,3475,3475,5
20240723,144600,7423780,3475,3475,3475,3475,0
20240723,144500,7423780,3475,3475,3475,3475,0
20240723,144400,7423780,3475,3475,3475,3475,0
20240723,144300,7423780,3475,3475,3475,3475,0
20240723,144200,7423780,3475,3475,3475,3475,0
20240723,144100,7423780,3475,3475,3475,3475,0
20240723,144000,7423780,3475,3475,3475,3475,0
20240723,143900,7423780,3475,3475,3475,3475,0
20240723,143800,7423780,3475,3475,3475,3475,0
20240723,143700,7423780,3475,3475,3475,3475,0
20240723,143600,7423780,3475,3475,3475,3475,0
20240723,143500,7423780,3475,3475,3475,3475,0
20240723,143400,7423780,3475,3475,3475,3475,0
20240723,143300,7423780,3475,3475,3475,3475,0
20240723,143200,7423780,3475,3475,3475,3475,0
20240723,143100,7423780,3475,3475,3475,3475,0
20240723,143000,7423780,3475,3475,3475,3475,0
20240723,142900,7423780,3475,3475,3475,3475,0
20240723,142800,7423780,3475,3475,3475,3475,0
20240723,142700,7423780,3475,3475,3475,3475,1
20240723,142600,7420305,3430,3430,3430,3430,1
20240723,142500,7416875,3415,3420,3420,3415,4
20240723,142400,7403210,3430,3430,3430,3430,0
20240723,142300,7403210,3430,3430,3430,3430,0
20240723,142200,7403210,3430,3430,3430,3430,0
20240723,142100,7403210,3430,3430,3430,3430,1
20240723,142000,7399780,3420,3420,3420,3420,0
20240723,141900,7399780,3420,3420,3420,3420,0
20240723,141800,7399780,3420,3420,3420,3420,0
20240723,141700,7399780,3420,3420,3420,3420,0
20240723,141600,7399780,3420,3420,3420,3420,1
20240723,141500,7396360,3420,3420,3420,3420,0
20240723,141400,7396360,3420,3420,3420,3420,0
20240723,141300,7396360,3420,3420,3420,3420,0
20240723,141200,7396360,3420,3420,3420,3420,0
20240723,141100,7396360,3420,3420,3420,3420,0
20240723,141000,7396360,3420,3420,3420,3420,378
20240723,140900,6103600,3420,3420,3420,3420,0
20240723,140800,6103600,3420,3420,3420,3420,0
20240723,140700,6103600,3420,3420,3420,3420,0
20240723,140600,6103600,3420,3420,3420,3420,0
20240723,140500,6103600,3420,3420,3420,3420,0
20240723,140400,6103600,3420,3420,3420,3420,0
20240723,140300,6103600,3420,3420,3420,3420,24
20240723,140200,6021520,3420,3420,3420,3420,0
20240723,140100,6021520,3420,3420,3420,3420,11
20240723,140000,5983900,3420,3420,3420,3420,0
20240723,135900,5983900,3420,3420,3420,3420,16
20240723,135800,5929180,3480,3480,3480,3480,0
20240723,135700,5929180,3480,3480,3480,3480,1
20240723,135600,5925700,3425,3425,3425,3425,4
20240723,135500,5912000,3470,3470,3470,3470,0
20240723,135400,5912000,3470,3470,3470,3470,0
20240723,135300,5912000,3470,3470,3470,3470,0
20240723,135200,5912000,3470,3470,3470,3470,0
20240723,135100,5912000,3470,3470,3470,3470,0
20240723,135000,5912000,3470,3470,3470,3470,0
20240723,134900,5912000,3470,3470,3470,3470,0
20240723,134800,5912000,3470,3470,3470,3470,0
20240723,134700,5912000,3470,3470,3470,3470,0
20240723,134600,5912000,3470,3430,3470,3430,5
20240723,134500,5894810,3480,3475,3480,3475,2
20240723,134400,5887855,3435,3435,3435,3435,0
20240723,134300,5887855,3435,3435,3435,3435,4
20240723,134200,5874115,3480,3440,3480,3440,9
20240723,134100,5843045,3440,3440,3440,3440,0
20240723,134000,5843045,3440,3440,3440,3440,4
20240723,133900,5829285,3475,3475,3475,3475,0
20240723,133800,5829285,3475,3475,3475,3475,0
20240723,133700,5829285,3475,3475,3475,3475,0
20240723,133600,5829285,3475,3475,3475,3475,2
20240723,133500,5822335,3445,3445,3445,3445,0
20240723,133400,5822335,3445,3445,3445,3445,0
20240723,133300,5822335,3445,3445,3445,3445,0
20240723,133200,5822335,3445,3445,3445,3445,0
20240723,133100,5822335,3445,3445,3445,3445,0
20240723,133000,5822335,3445,3445,3445,3445,0
20240723,132900,5822335,3445,3445,3445,3445,0
20240723,132800,5822335,3445,3445,3445,3445,0
20240723,132700,5822335,3445,3445,3445,3445,0
20240723,132600,5822335,3445,3445,3445,3445,0
20240723,132500,5822335,3445,3445,3445,3445,0
20240723,132400,5822335,3445,3445,3445,3445,0
20240723,132300,5822335,3445,3445,3445,3445,0
20240723,132200,5822335,3445,3445,3445,3445,0
20240723,132100,5822335,3445,3445,3445,3445,0
20240723,132000,5822335,3445,3445,3445,3445,0
20240723,131900,5822335,3445,3445,3445,3445,0
20240723,131800,5822335,3445,3445,3445,3445,0
20240723,131700,5822335,3445,3445,3445,3445,0
20240723,131600,5822335,3445,3445,3445,3445,0
20240723,131500,5822335,3445,3445,3445,3445,8
20240723,131400,5794775,3480,3480,3480,3480,0
20240723,131300,5794775,3480,3480,3480,3480,0
20240723,131200,5794775,3480,3480,3480,3480,0
20240723,131100,5794775,3480,3480,3480,3480,0
20240723,131000,5794775,3480,3480,3480,3480,0
20240723,130900,5794775,3480,3475,3480,3475,8
20240723,130800,5766965,3475,3475,3475,3475,0
20240723,130700,5766965,3475,3475,3475,3475,0
20240723,130600,5766965,3475,3470,3475,3470,2
20240723,130500,5760020,3450,3450,3450,3450,0
20240723,130400,5760020,3450,3465,3465,3450,12
20240723,130300,5718550,3460,3470,3470,3450,10
20240723,130200,5683950,3455,3460,3470,3450,12
20240723,130100,5642435,3465,3470,3470,3465,2
20240723,130000,5635500,3420,3420,3420,3420,0
20240723,125900,5635500,3420,3420,3420,3420,2
20240723,125800,5628660,3420,3420,3420,3420,0
20240723,125700,5628660,3420,3420,3420,3420,0
20240723,125600,5628660,3420,3420,3420,3420,0
20240723,125500,5628660,3420,3420,3420,3420,0
20240723,125400,5628660,3420,3420,3420,3420,6
20240723,125300,5608140,3420,3420,3420,3420,2
20240723,125200,5601300,3420,3420,3420,3420,0
20240723,125100,5601300,3420,3420,3420,3420,0
20240723,125000,5601300,3420,3420,3420,3420,8
20240723,124900,5573940,3420,3420,3420,3420,5
20240723,124800,5556840,3420,3420,3420,3420,5
20240723,124700,5539740,3420,3420,3420,3420,11
20240723,124600,5502120,3420,3420,3420,3420,2
20240723,124500,5495280,3420,3420,3420,3420,0
20240723,124400,5495280,3420,3420,3420,3420,2
20240723,124300,5488440,3475,3475,3475,3475,0
20240723,124200,5488440,3475,3475,3475,3475,0
20240723,124100,5488440,3475,3475,3475,3475,0
20240723,124000,5488440,3475,3475,3475,3475,0
20240723,123900,5488440,3475,3475,3475,3475,0
20240723,123800,5488440,3475,3475,3475,3475,0
20240723,123700,5488440,3475,3475,3475,3475,0
20240723,123600,5488440,3475,3475,3475,3475,0
20240723,123500,5488440,3475,3475,3475,3475,0
20240723,123400,5488440,3475,3475,3475,3475,0
20240723,123300,5488440,3475,3475,3475,3475,0
20240723,123200,5488440,3475,3475,3475,3475,0
20240723,123100,5488440,3475,3475,3475,3475,0
20240723,123000,5488440,3475,3475,3475,3475,0
20240723,122900,5488440,3475,3475,3475,3475,0
20240723,122800,5488440,3475,3420,3475,3420,5
20240723,122700,5471285,3420,3420,3420,3420,0
20240723,122600,5471285,3420,3420,3420,3420,110
20240723,122500,5095085,3425,3425,3425,3425,29
20240723,122400,4995760,3425,3425,3425,3425,200
20240723,122300,4310760,3425,3425,3425,3425,312
20240723,122200,3242160,3430,3440,3440,3430,112
20240723,122100,2857910,3445,3445,3445,3445,0
20240723,122000,2857910,3445,3445,3445,3445,0
20240723,121900,2857910,3445,3445,3445,3445,0
20240723,121800,2857910,3445,3445,3445,3445,0
20240723,121700,2857910,3445,3445,3445,3445,0
20240723,121600,2857910,3445,3445,3445,3445,0
20240723,121500,2857910,3445,3445,3445,3445,0
20240723,121400,2857910,3445,3445,3445,3445,0
20240723,121300,2857910,3445,3445,3445,3445,0
20240723,121200,2857910,3445,3445,3445,3445,0
20240723,121100,2857910,3445,3445,3445,3445,0
20240723,121000,2857910,3445,3445,3445,3445,0
20240723,120900,2857910,3445,3445,3445,3445,0
20240723,120800,2857910,3445,3445,3445,3445,0
20240723,120700,2857910,3445,3445,3445,3445,0
20240723,120600,2857910,3445,3445,3445,3445,0
20240723,120500,2857910,3445,3445,3445,3445,0
20240723,120400,2857910,3445,3430,3445,3430,4
20240723,120300,2844175,3430,3430,3430,3430,0
20240723,120200,2844175,3430,3445,3445,3430,119
20240723,120100,2435665,3450,3465,3465,3450,218
20240723,120000,1681955,3470,3470,3470,3470,0
20240723,115900,1681955,3470,3470,3470,3470,0
20240723,115800,1681955,3470,3470,3470,3470,0
20240723,115700,1681955,3470,3470,3470,3470,0
20240723,115600,1681955,3470,3470,3470,3470,0
20240723,115500,1681955,3470,3470,3470,3470,0
20240723,115400,1681955,3470,3470,3470,3470,0
20240723,115300,1681955,3470,3470,3470,3470,0
20240723,115200,1681955,3470,3470,3470,3470,0
20240723,115100,1681955,3470,3470,3470,3470,0
20240723,115000,1681955,3470,3470,3470,3470,0
20240723,114900,1681955,3470,3470,3470,3470,0
20240723,114800,1681955,3470,3470,3470,3470,0
20240723,114700,1681955,3470,3470,3470,3470,0
20240723,114600,1681955,3470,3470,3470,3470,0
20240723,114500,1681955,3470,3470,3470,3470,2
20240723,114400,1675015,3470,3470,3470,3470,0
20240723,114300,1675015,3470,3470,3470,3470,0
20240723,114200,1675015,3470,3470,3470,3470,0
20240723,114100,1675015,3470,3470,3470,3470,4
20240723,114000,1661135,3470,3470,3470,3470,0
20240723,113900,1661135,3470,3470,3470,3470,0
20240723,113800,1661135,3470,3470,3470,3470,0
20240723,113700,1661135,3470,3470,3470,3470,0
20240723,113600,1661135,3470,3470,3470,3470,0
20240723,113500,1661135,3470,3470,3470,3470,0
20240723,113400,1661135,3470,3470,3470,3470,0
20240723,113300,1661135,3470,3470,3470,3470,0
20240723,113200,1661135,3470,3470,3470,3470,0
20240723,113100,1661135,3470,3470,3470,3470,0
20240723,113000,1661135,3470,3470,3470,3470,0
20240723,112900,1661135,3470,3470,3470,3470,0
20240723,112800,1661135,3470,3470,3470,3470,0
20240723,112700,1661135,3470,3470,3470,3470,0
20240723,112600,1661135,3470,3470,3470,3470,0
20240723,112500,1661135,3470,3470,3470,3470,0
20240723,112400,1661135,3470,3470,3470,3470,20
20240723,112300,1591735,3470,3470,3470,3470,0
20240723,112200,1591735,3470,3470,3470,3470,0
20240723,112100,1591735,3470,3470,3470,3470,0
20240723,112000,1591735,3470,3470,3470,3470,0
20240723,111900,1591735,3470,3470,3470,3470,0
20240723,111800,1591735,3470,3470,3470,3470,0
20240723,111700,1591735,3470,3470,3470,3470,2
20240723,111600,1584795,3470,3470,3470,3470,0
20240723,111500,1584795,3470,3470,3470,3470,0
20240723,111400,1584795,3470,3470,3470,3470,1
20240723,111300,1581325,3470,3470,3470,3470,0
20240723,111200,1581325,3470,3470,3470,3470,0
20240723,111100,1581325,3470,3470,3470,3470,0
20240723,111000,1581325,3470,3470,3470,3470,0
20240723,110900,1581325,3470,3470,3470,3470,0
20240723,110800,1581325,3470,3470,3470,3470,0
20240723,110700,1581325,3470,3470,3470,3470,0
20240723,110600,1581325,3470,3470,3470,3470,0
20240723,110500,1581325,3470,3470,3470,3470,1
20240723,110400,1577855,3470,3470,3470,3470,0
20240723,110300,1577855,3470,3470,3470,3470,0
20240723,110200,1577855,3470,3470,3470,3470,0
20240723,110100,1577855,3470,3470,3470,3470,0
20240723,110000,1577855,3470,3470,3470,3470,0
20240723,105900,1577855,3470,3470,3470,3470,0
20240723,105800,1577855,3470,3470,3470,3470,0
20240723,105700,1577855,3470,3470,3470,3470,0
20240723,105600,1577855,3470,3470,3470,3470,0
20240723,105500,1577855,3470,3470,3470,3470,0
20240723,105400,1577855,3470,3470,3470,3470,0
20240723,105300,1577855,3470,3470,3470,3470,1
20240723,105200,1574385,3470,3470,3470,3470,1
20240723,105100,1570915,3470,3470,3470,3470,0
20240723,105000,1570915,3470,3470,3470,3470,0
20240723,104900,1570915,3470,3470,3470,3470,0
20240723,104800,1570915,3470,3470,3470,3470,0
20240723,104700,1570915,3470,3470,3470,3470,0
20240723,104600,1570915,3470,3470,3470,3470,0
20240723,104500,1570915,3470,3470,3470,3470,0
20240723,104400,1570915,3470,3470,3470,3470,0
20240723,104300,1570915,3470,3470,3470,3470,0
20240723,104200,1570915,3470,3470,3470,3470,0
20240723,104100,1570915,3470,3470,3470,3470,0
20240723,104000,1570915,3470,3470,3470,3470,0
20240723,103900,1570915,3470,3470,3470,3470,0
20240723,103800,1570915,3470,3470,3470,3470,0
20240723,103700,1570915,3470,3470,3470,3470,0
20240723,103600,1570915,3470,3470,3470,3470,0
20240723,103500,1570915,3470,3470,3470,3470,0
20240723,103400,1570915,3470,3470,3470,3470,0
20240723,103300,1570915,3470,3470,3470,3470,5
20240723,103200,1553565,3470,3470,3470,3470,0
20240723,103100,1553565,3470,3470,3470,3470,0
20240723,103000,1553565,3470,3470,3470,3470,0
20240723,102900,1553565,3470,3470,3470,3470,0
20240723,102800,1553565,3470,3470,3470,3470,0
20240723,102700,1553565,3470,3470,3470,3470,0
20240723,102600,1553565,3470,3470,3470,3470,0
20240723,102500,1553565,3470,3470,3470,3470,11
20240723,102400,1515395,3470,3470,3470,3470,0
20240723,102300,1515395,3470,3470,3470,3470,0
20240723,102200,1515395,3470,3470,3470,3470,0
20240723,102100,1515395,3470,3470,3470,3470,0
20240723,102000,1515395,3470,3470,3470,3470,0
20240723,101900,1515395,3470,3470,3470,3470,0
20240723,101800,1515395,3470,3470,3470,3470,5
20240723,101700,1498045,3470,3475,3475,3470,117
20240723,101600,1091690,3480,3480,3480,3480,0
20240723,101500,1091690,3480,3480,3480,3480,0
20240723,101400,1091690,3480,3480,3480,3480,0
20240723,101300,1091690,3480,3480,3480,3480,10
20240723,101200,1056890,3480,3480,3480,3480,0
20240723,101100,1056890,3480,3480,3480,3480,0
20240723,101000,1056890,3480,3480,3480,3480,0
20240723,100900,1056890,3480,3480,3480,3480,0
20240723,100800,1056890,3480,3480,3480,3480,10
20240723,100700,1022090,3480,3480,3480,3480,0
20240723,100600,1022090,3480,3480,3480,3480,0
20240723,100500,1022090,3480,3480,3480,3480,0
20240723,100400,1022090,3480,3480,3480,3480,1
20240723,100300,1018610,3485,3485,3485,3485,0
20240723,100200,1018610,3485,3485,3485,3485,0
20240723,100100,1018610,3485,3485,3485,3485,2
20240723,100000,1011640,3480,3480,3480,3480,13
20240723,095900,966400,3485,3485,3485,3485,2
20240723,095800,959430,3485,3485,3485,3485,1
20240723,095700,955945,3485,3485,3485,3485,0
20240723,095600,955945,3485,3485,3485,3485,0
20240723,095500,955945,3485,3485,3485,3485,4
20240723,095400,942005,3485,3485,3485,3485,0
20240723,095300,942005,3485,3485,3485,3485,0
20240723,095200,942005,3485,3485,3485,3485,0
20240723,095100,942005,3485,3485,3485,3485,0
20240723,095000,942005,3485,3485,3485,3485,0
20240723,094900,942005,3485,3485,3485,3485,0
20240723,094800,942005,3485,3485,3485,3485,2
20240723,094700,935035,3485,3485,3485,3485,0
20240723,094600,935035,3485,3485,3485,3485,0
20240723,094500,935035,3485,3485,3485,3485,3
20240723,094400,924580,3485,3485,3485,3485,0
20240723,094300,924580,3485,3485,3485,3485,0
20240723,094200,924580,3485,3485,3485,3485,0
20240723,094100,924580,3485,3485,3485,3485,0
20240723,094000,924580,3485,3485,3485,3485,0
20240723,093900,924580,3485,3485,3485,3485,0
20240723,093800,924580,3485,3485,3485,3485,3
20240723,093700,914125,3485,3485,3485,3485,0
20240723,093600,914125,3485,3485,3485,3485,0
20240723,093500,914125,3485,3485,3485,3485,0
20240723,093400,914125,3485,3485,3485,3485,0
20240723,093300,914125,3485,3485,3485,3485,0
20240723,093200,914125,3485,3485,3485,3485,3
20240723,093100,903670,3480,3480,3480,3480,0
20240723,093000,903670,3480,3480,3480,3480,0
20240723,092900,903670,3480,3480,3480,3480,0
20240723,092800,903670,3480,3480,3480,3480,0
20240723,092700,903670,3480,3480,3480,3480,0
20240723,092600,903670,3480,3480,3480,3480,37
20240723,092500,774910,3480,3480,3480,3480,25
20240723,092400,687910,3480,3480,3480,3480,0
20240723,092300,687910,3480,3480,3480,3480,0
20240723,092200,687910,3480,3480,3480,3480,0
20240723,092100,687910,3480,3480,3480,3480,0
20240723,092000,687910,3480,3480,3480,3480,0
20240723,091900,687910,3480,3480,3480,3480,0
20240723,091800,687910,3480,3480,3480,3480,0
20240723,091700,687910,3480,3480,3480,3480,0
20240723,091600,687910,3480,3480,3480,3480,0
20240723,091500,687910,3480,3480,3480,3480,0
20240723,091400,687910,3480,3480,3480,3480,1
20240723,091300,684430,3480,3480,3480,3480,11
20240723,091200,646150,3480,3480,3480,3480,0
20240723,091100,646150,3480,3480,3480,3480,5
20240723,091000,628750,3480,3480,3480,3480,1
20240723,090900,625270,3475,3475,3475,3475,2
20240723,090800,618320,3480,3480,3480,3480,0
20240723,090700,618320,3480,3480,3480,3480,0
20240723,090600,618320,3480,3480,3480,3480,6
20240723,090500,597440,3480,3480,3480,3480,0
20240723,090400,597440,3480,3480,3480,3480,11
20240723,090300,559160,3485,3485,3485,3485,0
20240723,090200,559160,3485,3485,3485,3485,4
20240723,090100,545220,3495,3495,3495,3495,0
20240723,090000,545220,3495,3495,3495,3495,156