KissMeData/155650/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,202300,100430705,4085,4085,4085,4085,4100
20240724,202200,100430705,4085,4085,4085,4085,0
20240724,202100,100430705,4085,4085,4085,4085,0
20240724,202000,100430705,4085,4085,4085,4085,0
20240724,201900,100430705,4085,4085,4085,4085,0
20240724,201800,100430705,4085,4085,4085,4085,0
20240724,201700,100430705,4085,4085,4085,4085,0
20240724,201600,100430705,4085,4085,4085,4085,0
20240724,201500,100430705,4085,4085,4085,4085,0
20240724,201400,100430705,4085,4085,4085,4085,0
20240724,201300,100430705,4085,4085,4085,4085,0
20240724,201200,100430705,4085,4085,4085,4085,0
20240724,201100,100430705,4085,4085,4085,4085,0
20240724,201000,100430705,4085,4085,4085,4085,0
20240724,200900,100430705,4085,4085,4085,4085,0
20240724,200800,100430705,4085,4085,4085,4085,0
20240724,200700,100430705,4085,4085,4085,4085,0
20240724,200600,100430705,4085,4085,4085,4085,0
20240724,200500,100430705,4085,4085,4085,4085,0
20240724,200400,100430705,4085,4085,4085,4085,0
20240724,200300,100430705,4085,4085,4085,4085,0
20240724,200200,100430705,4085,4085,4085,4085,0
20240724,200100,100430705,4085,4085,4085,4085,0
20240724,200000,100430705,4085,4085,4085,4085,0
20240724,195900,100430705,4085,4085,4085,4085,0
20240724,195800,100430705,4085,4085,4085,4085,0
20240724,195700,100430705,4085,4085,4085,4085,0
20240724,195600,100430705,4085,4085,4085,4085,0
20240724,195500,100430705,4085,4085,4085,4085,0
20240724,195400,100430705,4085,4085,4085,4085,0
20240724,195300,100430705,4085,4085,4085,4085,4100
20240724,195200,100430705,4085,4085,4085,4085,0
20240724,195100,100430705,4085,4085,4085,4085,0
20240724,195000,100430705,4085,4085,4085,4085,0
20240724,194900,100430705,4085,4085,4085,4085,0
20240724,194800,100430705,4085,4085,4085,4085,0
20240724,194700,100430705,4085,4085,4085,4085,0
20240724,194600,100430705,4085,4085,4085,4085,0
20240724,194500,100430705,4085,4085,4085,4085,0
20240724,194400,100430705,4085,4085,4085,4085,0
20240724,194300,100430705,4085,4085,4085,4085,0
20240724,194200,100430705,4085,4085,4085,4085,0
20240724,194100,100430705,4085,4085,4085,4085,0
20240724,194000,100430705,4085,4085,4085,4085,0
20240724,193900,100430705,4085,4085,4085,4085,0
20240724,193800,100430705,4085,4085,4085,4085,0
20240724,193700,100430705,4085,4085,4085,4085,0
20240724,193600,100430705,4085,4085,4085,4085,0
20240724,193500,100430705,4085,4085,4085,4085,0
20240724,193400,100430705,4085,4085,4085,4085,0
20240724,193300,100430705,4085,4085,4085,4085,0
20240724,193200,100430705,4085,4085,4085,4085,0
20240724,193100,100430705,4085,4085,4085,4085,0
20240724,193000,100430705,4085,4085,4085,4085,0
20240724,192900,100430705,4085,4085,4085,4085,0
20240724,192800,100430705,4085,4085,4085,4085,0
20240724,192700,100430705,4085,4085,4085,4085,0
20240724,192600,100430705,4085,4085,4085,4085,0
20240724,192500,100430705,4085,4085,4085,4085,0
20240724,192400,100430705,4085,4085,4085,4085,0
20240724,192300,100430705,4085,4085,4085,4085,4100
20240724,192200,100430705,4085,4085,4085,4085,0
20240724,192100,100430705,4085,4085,4085,4085,0
20240724,192000,100430705,4085,4085,4085,4085,0
20240724,191900,100430705,4085,4085,4085,4085,0
20240724,191800,100430705,4085,4085,4085,4085,0
20240724,191700,100430705,4085,4085,4085,4085,0
20240724,191600,100430705,4085,4085,4085,4085,0
20240724,191500,100430705,4085,4085,4085,4085,0
20240724,191400,100430705,4085,4085,4085,4085,0
20240724,191300,100430705,4085,4085,4085,4085,0
20240724,191200,100430705,4085,4085,4085,4085,0
20240724,191100,100430705,4085,4085,4085,4085,0
20240724,191000,100430705,4085,4085,4085,4085,0
20240724,190900,100430705,4085,4085,4085,4085,0
20240724,190800,100430705,4085,4085,4085,4085,0
20240724,190700,100430705,4085,4085,4085,4085,0
20240724,190600,100430705,4085,4085,4085,4085,0
20240724,190500,100430705,4085,4085,4085,4085,0
20240724,190400,100430705,4085,4085,4085,4085,0
20240724,190300,100430705,4085,4085,4085,4085,0
20240724,190200,100430705,4085,4085,4085,4085,0
20240724,190100,100430705,4085,4085,4085,4085,0
20240724,190000,100430705,4085,4085,4085,4085,0
20240724,185900,100430705,4085,4085,4085,4085,0
20240724,185800,100430705,4085,4085,4085,4085,0
20240724,185700,100430705,4085,4085,4085,4085,0
20240724,185600,100430705,4085,4085,4085,4085,0
20240724,185500,100430705,4085,4085,4085,4085,0
20240724,185400,100430705,4085,4085,4085,4085,0
20240724,185300,100430705,4085,4085,4085,4085,4100
20240724,185200,100430705,4085,4085,4085,4085,0
20240724,185100,100430705,4085,4085,4085,4085,0
20240724,185000,100430705,4085,4085,4085,4085,0
20240724,184900,100430705,4085,4085,4085,4085,0
20240724,184800,100430705,4085,4085,4085,4085,0
20240724,184700,100430705,4085,4085,4085,4085,0
20240724,184600,100430705,4085,4085,4085,4085,0
20240724,184500,100430705,4085,4085,4085,4085,0
20240724,184400,100430705,4085,4085,4085,4085,0
20240724,184300,100430705,4085,4085,4085,4085,0
20240724,184200,100430705,4085,4085,4085,4085,0
20240724,184100,100430705,4085,4085,4085,4085,0
20240724,184000,100430705,4085,4085,4085,4085,0
20240724,183900,100430705,4085,4085,4085,4085,0
20240724,183800,100430705,4085,4085,4085,4085,0
20240724,183700,100430705,4085,4085,4085,4085,0
20240724,183600,100430705,4085,4085,4085,4085,0
20240724,183500,100430705,4085,4085,4085,4085,0
20240724,183400,100430705,4085,4085,4085,4085,0
20240724,183300,100430705,4085,4085,4085,4085,0
20240724,183200,100430705,4085,4085,4085,4085,0
20240724,183100,100430705,4085,4085,4085,4085,0
20240724,183000,100430705,4085,4085,4085,4085,0
20240724,182900,100430705,4085,4085,4085,4085,0
20240724,182800,100430705,4085,4085,4085,4085,0
20240724,182700,100430705,4085,4085,4085,4085,0
20240724,182600,100430705,4085,4085,4085,4085,0
20240724,182500,100430705,4085,4085,4085,4085,0
20240724,182400,100430705,4085,4085,4085,4085,0
20240724,182300,100430705,4085,4085,4085,4085,4100
20240724,182200,100430705,4085,4085,4085,4085,0
20240724,182100,100430705,4085,4085,4085,4085,0
20240724,182000,100430705,4085,4085,4085,4085,0
20240724,181900,100430705,4085,4085,4085,4085,0
20240724,181800,100430705,4085,4085,4085,4085,0
20240724,181700,100430705,4085,4085,4085,4085,0
20240724,181600,100430705,4085,4085,4085,4085,0
20240724,181500,100430705,4085,4085,4085,4085,0
20240724,181400,100430705,4085,4085,4085,4085,0
20240724,181300,100430705,4085,4085,4085,4085,0
20240724,181200,100430705,4085,4085,4085,4085,0
20240724,181100,100430705,4085,4085,4085,4085,0
20240724,181000,100430705,4085,4085,4085,4085,0
20240724,180900,100430705,4085,4085,4085,4085,0
20240724,180800,100430705,4085,4085,4085,4085,0
20240724,180700,100430705,4085,4085,4085,4085,0
20240724,180600,100430705,4085,4085,4085,4085,0
20240724,180500,100430705,4085,4085,4085,4085,0
20240724,180400,100430705,4085,4085,4085,4085,0
20240724,180300,100430705,4085,4085,4085,4085,0
20240724,180200,100430705,4085,4085,4085,4085,0
20240724,180100,100430705,4085,4085,4085,4085,0
20240724,180000,100430705,4085,4085,4085,4085,0
20240724,175900,100430705,4085,4085,4085,4085,0
20240724,175800,100430705,4085,4085,4085,4085,0
20240724,175700,100430705,4085,4085,4085,4085,0
20240724,175600,100430705,4085,4085,4085,4085,0
20240724,175500,100430705,4085,4085,4085,4085,0
20240724,175400,100430705,4085,4085,4085,4085,0
20240724,175300,100430705,4085,4085,4085,4085,4100
20240724,175200,100430705,4085,4085,4085,4085,0
20240724,175100,100430705,4085,4085,4085,4085,0
20240724,175000,100430705,4085,4085,4085,4085,0
20240724,174900,100430705,4085,4085,4085,4085,0
20240724,174800,100430705,4085,4085,4085,4085,0
20240724,174700,100430705,4085,4085,4085,4085,0
20240724,174600,100430705,4085,4085,4085,4085,0
20240724,174500,100430705,4085,4085,4085,4085,0
20240724,174400,100430705,4085,4085,4085,4085,0
20240724,174300,100430705,4085,4085,4085,4085,0
20240724,174200,100430705,4085,4085,4085,4085,0
20240724,174100,100430705,4085,4085,4085,4085,0
20240724,174000,100430705,4085,4085,4085,4085,0
20240724,173900,100430705,4085,4085,4085,4085,0
20240724,173800,100430705,4085,4085,4085,4085,0
20240724,173700,100430705,4085,4085,4085,4085,0
20240724,173600,100430705,4085,4085,4085,4085,0
20240724,173500,100430705,4085,4085,4085,4085,0
20240724,173400,100430705,4085,4085,4085,4085,0
20240724,173300,100430705,4085,4085,4085,4085,0
20240724,173200,100430705,4085,4085,4085,4085,0
20240724,173100,100430705,4085,4085,4085,4085,0
20240724,173000,100430705,4085,4085,4085,4085,0
20240724,172900,100430705,4085,4085,4085,4085,0
20240724,172800,100430705,4085,4085,4085,4085,0
20240724,172700,100430705,4085,4085,4085,4085,0
20240724,172600,100430705,4085,4085,4085,4085,0
20240724,172500,100430705,4085,4085,4085,4085,0
20240724,172400,100430705,4085,4085,4085,4085,0
20240724,172300,100430705,4085,4085,4085,4085,4100
20240724,172200,100430705,4085,4085,4085,4085,0
20240724,172100,100430705,4085,4085,4085,4085,0
20240724,172000,100430705,4085,4085,4085,4085,0
20240724,171900,100430705,4085,4085,4085,4085,0
20240724,171800,100430705,4085,4085,4085,4085,0
20240724,171700,100430705,4085,4085,4085,4085,0
20240724,171600,100430705,4085,4085,4085,4085,0
20240724,171500,100430705,4085,4085,4085,4085,0
20240724,171400,100430705,4085,4085,4085,4085,0
20240724,171300,100430705,4085,4085,4085,4085,0
20240724,171200,100430705,4085,4085,4085,4085,0
20240724,171100,100430705,4085,4085,4085,4085,0
20240724,171000,100430705,4085,4085,4085,4085,0
20240724,170900,100430705,4085,4085,4085,4085,0
20240724,170800,100430705,4085,4085,4085,4085,0
20240724,170700,100430705,4085,4085,4085,4085,0
20240724,170600,100430705,4085,4085,4085,4085,0
20240724,170500,100430705,4085,4085,4085,4085,0
20240724,170400,100430705,4085,4085,4085,4085,0
20240724,170300,100430705,4085,4085,4085,4085,0
20240724,170200,100430705,4085,4085,4085,4085,0
20240724,170100,100430705,4085,4085,4085,4085,0
20240724,170000,100430705,4085,4085,4085,4085,0
20240724,165900,100430705,4085,4085,4085,4085,0
20240724,165800,100430705,4085,4085,4085,4085,0
20240724,165700,100430705,4085,4085,4085,4085,0
20240724,165600,100430705,4085,4085,4085,4085,0
20240724,165500,100430705,4085,4085,4085,4085,0
20240724,165400,100430705,4085,4085,4085,4085,0
20240724,165300,100430705,4085,4085,4085,4085,4100
20240724,165200,100430705,4085,4085,4085,4085,0
20240724,165100,100430705,4085,4085,4085,4085,0
20240724,165000,100430705,4085,4085,4085,4085,0
20240724,164900,100430705,4085,4085,4085,4085,0
20240724,164800,100430705,4085,4085,4085,4085,0
20240724,164700,100430705,4085,4085,4085,4085,0
20240724,164600,100430705,4085,4085,4085,4085,0
20240724,164500,100430705,4085,4085,4085,4085,0
20240724,164400,100430705,4085,4085,4085,4085,0
20240724,164300,100430705,4085,4085,4085,4085,0
20240724,164200,100430705,4085,4085,4085,4085,0
20240724,164100,100430705,4085,4085,4085,4085,0
20240724,164000,100430705,4085,4085,4085,4085,0
20240724,163900,100430705,4085,4085,4085,4085,0
20240724,163800,100430705,4085,4085,4085,4085,0
20240724,163700,100430705,4085,4085,4085,4085,0
20240724,163600,100430705,4085,4085,4085,4085,0
20240724,163500,100430705,4085,4085,4085,4085,0
20240724,163400,100430705,4085,4085,4085,4085,0
20240724,163300,100430705,4085,4085,4085,4085,0
20240724,163200,100430705,4085,4085,4085,4085,0
20240724,163100,100430705,4085,4085,4085,4085,0
20240724,163000,100430705,4085,4085,4085,4085,0
20240724,162900,100430705,4085,4085,4085,4085,0
20240724,162800,100430705,4085,4085,4085,4085,0
20240724,162700,100430705,4085,4085,4085,4085,0
20240724,162600,100430705,4085,4085,4085,4085,0
20240724,162500,100430705,4085,4085,4085,4085,0
20240724,162400,100430705,4085,4085,4085,4085,0
20240724,162300,100430705,4085,4085,4085,4085,4100
20240724,162200,100430705,4085,4085,4085,4085,0
20240724,162100,100430705,4085,4085,4085,4085,0
20240724,162000,100430705,4085,4085,4085,4085,0
20240724,161900,100430705,4085,4085,4085,4085,0
20240724,161800,100430705,4085,4085,4085,4085,0
20240724,161700,100430705,4085,4085,4085,4085,0
20240724,161600,100430705,4085,4085,4085,4085,0
20240724,161500,100430705,4085,4085,4085,4085,0
20240724,161400,100430705,4085,4085,4085,4085,0
20240724,161300,100430705,4085,4085,4085,4085,0
20240724,161200,100430705,4085,4085,4085,4085,0
20240724,161100,100430705,4085,4085,4085,4085,0
20240724,161000,100430705,4085,4085,4085,4085,0
20240724,160900,100430705,4085,4085,4085,4085,0
20240724,160800,100430705,4085,4085,4085,4085,0
20240724,160700,100430705,4085,4085,4085,4085,0
20240724,160600,100430705,4085,4085,4085,4085,0
20240724,160500,100430705,4085,4085,4085,4085,0
20240724,160400,100430705,4085,4085,4085,4085,0
20240724,160300,100430705,4085,4085,4085,4085,0
20240724,160200,100430705,4085,4085,4085,4085,0
20240724,160100,100430705,4085,4085,4085,4085,0
20240724,160000,100430705,4085,4085,4085,4085,0
20240724,155900,100430705,4085,4085,4085,4085,0
20240724,155800,100430705,4085,4085,4085,4085,0
20240724,155700,100430705,4085,4085,4085,4085,0
20240724,155600,100430705,4085,4085,4085,4085,0
20240724,155500,100430705,4085,4085,4085,4085,0
20240724,155400,100430705,4085,4085,4085,4085,0
20240724,155300,100430705,4085,4085,4085,4085,4100
20240724,155200,100430705,4085,4085,4085,4085,0
20240724,155100,100430705,4085,4085,4085,4085,0
20240724,155000,100430705,4085,4085,4085,4085,0
20240724,154900,100430705,4085,4085,4085,4085,0
20240724,154800,100430705,4085,4085,4085,4085,0
20240724,154700,100430705,4085,4085,4085,4085,0
20240724,154600,100430705,4085,4085,4085,4085,0
20240724,154500,100430705,4085,4085,4085,4085,0
20240724,154400,100430705,4085,4085,4085,4085,0
20240724,154300,100430705,4085,4085,4085,4085,0
20240724,154200,100430705,4085,4085,4085,4085,0
20240724,154100,100430705,4085,4085,4085,4085,0
20240724,154000,100430705,4085,4085,4085,4085,0
20240724,153900,100430705,4085,4085,4085,4085,0
20240724,153800,100430705,4085,4085,4085,4085,0
20240724,153700,100430705,4085,4085,4085,4085,0
20240724,153600,100430705,4085,4085,4085,4085,0
20240724,153500,100430705,4085,4085,4085,4085,0
20240724,153400,100430705,4085,4085,4085,4085,0
20240724,153300,100430705,4085,4085,4085,4085,0
20240724,153200,100430705,4085,4085,4085,4085,0
20240724,153100,100430705,4085,4085,4085,4085,0
20240724,153000,100430705,4085,4085,4085,4085,4100
20240724,152900,83682205,4075,4075,4075,4075,0
20240724,152800,83682205,4075,4075,4075,4075,0
20240724,152700,83682205,4075,4075,4075,4075,0
20240724,152600,83682205,4075,4075,4075,4075,0
20240724,152500,83682205,4075,4075,4075,4075,0
20240724,152400,83682205,4075,4075,4075,4075,0
20240724,152300,83682205,4075,4075,4075,4075,0
20240724,152200,83682205,4075,4075,4075,4075,0
20240724,152100,83682205,4075,4075,4075,4075,0
20240724,152000,83682205,4075,4075,4075,4075,0
20240724,151900,83682205,4075,4050,4075,4050,749
20240724,151800,80639045,4050,4050,4050,4050,10
20240724,151700,80598545,4060,4050,4060,4050,69
20240724,151600,80319085,4060,4060,4060,4045,79
20240724,151500,79999350,4060,4050,4060,4045,31
20240724,151400,79873870,4060,4045,4060,4045,69
20240724,151300,79594660,4060,4050,4060,4050,12
20240724,151200,79546050,4060,4060,4060,4060,0
20240724,151100,79546050,4060,4060,4060,4060,0
20240724,151000,79546050,4060,4060,4060,4060,0
20240724,150900,79546050,4060,4060,4060,4060,0
20240724,150800,79546050,4060,4060,4060,4060,0
20240724,150700,79546050,4060,4060,4060,4060,1
20240724,150600,79541990,4045,4045,4045,4045,68
20240724,150500,79266930,4055,4055,4055,4055,1
20240724,150400,79262875,4045,4050,4060,4045,25
20240724,150300,79161620,4060,4050,4060,4050,7
20240724,150200,79133260,4045,4060,4060,4045,22
20240724,150100,79044090,4045,4045,4045,4045,0
20240724,150000,79044090,4045,4055,4060,4045,3
20240724,145900,79031930,4045,4055,4055,4045,58
20240724,145800,78797170,4060,4060,4060,4060,0
20240724,145700,78797170,4060,4060,4060,4060,2
20240724,145600,78789050,4060,4060,4060,4060,0
20240724,145500,78789050,4060,4060,4060,4060,0
20240724,145400,78789050,4060,4060,4060,4060,1
20240724,145300,78784990,4060,4060,4060,4060,0
20240724,145200,78784990,4060,4060,4060,4060,0
20240724,145100,78784990,4060,4060,4060,4060,0
20240724,145000,78784990,4060,4060,4060,4060,0
20240724,144900,78784990,4060,4060,4060,4060,0
20240724,144800,78784990,4060,4060,4060,4060,0
20240724,144700,78784990,4060,4060,4060,4060,0
20240724,144600,78784990,4060,4060,4060,4060,0
20240724,144500,78784990,4060,4060,4060,4060,1
20240724,144400,78780930,4045,4045,4045,4045,0
20240724,144300,78780930,4045,4055,4055,4045,30
20240724,144200,78659570,4045,4045,4045,4045,200
20240724,144100,77850570,4045,4045,4045,4045,80
20240724,144000,77526970,4060,4055,4060,4045,552
20240724,143900,75293800,4060,4060,4060,4060,1
20240724,143800,75289740,4050,4050,4050,4050,11
20240724,143700,75245190,4060,4060,4060,4060,0
20240724,143600,75245190,4060,4060,4060,4060,0
20240724,143500,75245190,4060,4060,4060,4060,0
20240724,143400,75245190,4060,4060,4060,4060,0
20240724,143300,75245190,4060,4060,4060,4060,0
20240724,143200,75245190,4060,4060,4060,4060,0
20240724,143100,75245190,4060,4060,4060,4060,0
20240724,143000,75245190,4060,4060,4060,4060,1
20240724,142900,75241130,4055,4055,4055,4055,2
20240724,142800,75233020,4045,4045,4045,4045,0
20240724,142700,75233020,4045,4045,4045,4045,0
20240724,142600,75233020,4045,4045,4045,4045,0
20240724,142500,75233020,4045,4060,4060,4045,40
20240724,142400,75071205,4045,4045,4045,4045,0
20240724,142300,75071205,4045,4045,4045,4045,0
20240724,142200,75071205,4045,4045,4045,4045,0
20240724,142100,75071205,4045,4045,4045,4045,0
20240724,142000,75071205,4045,4045,4045,4045,29
20240724,141900,74953900,4060,4060,4060,4060,0
20240724,141800,74953900,4060,4060,4060,4060,0
20240724,141700,74953900,4060,4060,4060,4060,0
20240724,141600,74953900,4060,4055,4060,4055,2
20240724,141500,74945785,4045,4060,4060,4045,37
20240724,141400,74796090,4060,4060,4060,4060,0
20240724,141300,74796090,4060,4060,4060,4060,0
20240724,141200,74796090,4060,4060,4060,4060,0
20240724,141100,74796090,4060,4060,4060,4060,0
20240724,141000,74796090,4060,4060,4060,4060,0
20240724,140900,74796090,4060,4060,4060,4060,0
20240724,140800,74796090,4060,4060,4060,4060,0
20240724,140700,74796090,4060,4060,4060,4060,0
20240724,140600,74796090,4060,4060,4060,4060,0
20240724,140500,74796090,4060,4060,4060,4060,0
20240724,140400,74796090,4060,4060,4060,4060,0
20240724,140300,74796090,4060,4060,4060,4060,0
20240724,140200,74796090,4060,4055,4060,4055,2
20240724,140100,74787975,4045,4045,4045,4045,0
20240724,140000,74787975,4045,4045,4045,4045,55
20240724,135900,74565500,4060,4060,4060,4060,0
20240724,135800,74565500,4060,4050,4060,4045,139
20240724,135700,74003180,4060,4060,4060,4060,0
20240724,135600,74003180,4060,4060,4060,4060,0
20240724,135500,74003180,4060,4060,4060,4060,0
20240724,135400,74003180,4060,4060,4060,4060,0
20240724,135300,74003180,4060,4060,4060,4060,0
20240724,135200,74003180,4060,4060,4060,4060,0
20240724,135100,74003180,4060,4060,4060,4060,0
20240724,135000,74003180,4060,4060,4060,4060,0
20240724,134900,74003180,4060,4060,4060,4060,1
20240724,134800,73999120,4050,4050,4050,4050,1
20240724,134700,73995070,4060,4060,4060,4060,0
20240724,134600,73995070,4060,4060,4060,4060,0
20240724,134500,73995070,4060,4060,4060,4060,0
20240724,134400,73995070,4060,4060,4060,4060,0
20240724,134300,73995070,4060,4060,4060,4060,0
20240724,134200,73995070,4060,4060,4060,4060,0
20240724,134100,73995070,4060,4060,4060,4060,0
20240724,134000,73995070,4060,4060,4060,4060,0
20240724,133900,73995070,4060,4060,4060,4060,1
20240724,133800,73991010,4050,4050,4050,4050,0
20240724,133700,73991010,4050,4050,4050,4050,0
20240724,133600,73991010,4050,4050,4050,4050,0
20240724,133500,73991010,4050,4050,4050,4050,116
20240724,133400,73521210,4050,4050,4050,4050,2
20240724,133300,73513110,4060,4060,4060,4060,0
20240724,133200,73513110,4060,4060,4060,4060,10
20240724,133100,73472510,4065,4065,4065,4065,0
20240724,133000,73472510,4065,4065,4065,4065,0
20240724,132900,73472510,4065,4065,4065,4065,0
20240724,132800,73472510,4065,4065,4065,4065,0
20240724,132700,73472510,4065,4065,4065,4065,0
20240724,132600,73472510,4065,4065,4065,4065,0
20240724,132500,73472510,4065,4065,4065,4065,1
20240724,132400,73468445,4045,4045,4045,4045,86
20240724,132300,73120575,4060,4060,4060,4060,0
20240724,132200,73120575,4060,4060,4060,4060,0
20240724,132100,73120575,4060,4060,4060,4060,1
20240724,132000,73116515,4055,4055,4055,4055,0
20240724,131900,73116515,4055,4055,4055,4055,506
20240724,131800,71064685,4065,4065,4065,4065,0
20240724,131700,71064685,4065,4065,4065,4065,0
20240724,131600,71064685,4065,4065,4065,4065,0
20240724,131500,71064685,4065,4065,4065,4065,0
20240724,131400,71064685,4065,4065,4065,4065,0
20240724,131300,71064685,4065,4065,4065,4065,0
20240724,131200,71064685,4065,4065,4065,4065,0
20240724,131100,71064685,4065,4065,4065,4065,400
20240724,131000,69438685,4065,4065,4065,4065,0
20240724,130900,69438685,4065,4065,4065,4065,0
20240724,130800,69438685,4065,4065,4065,4065,0
20240724,130700,69438685,4065,4065,4065,4065,0
20240724,130600,69438685,4065,4065,4065,4065,0
20240724,130500,69438685,4065,4065,4065,4065,0
20240724,130400,69438685,4065,4065,4065,4065,0
20240724,130300,69438685,4065,4065,4065,4065,0
20240724,130200,69438685,4065,4060,4065,4060,64
20240724,130100,69178820,4060,4060,4060,4060,1
20240724,130000,69174760,4060,4060,4060,4060,5
20240724,125900,69154460,4060,4060,4060,4060,0
20240724,125800,69154460,4060,4060,4060,4060,4
20240724,125700,69138220,4060,4060,4060,4060,1
20240724,125600,69134160,4060,4060,4060,4060,1
20240724,125500,69130100,4060,4060,4060,4060,0
20240724,125400,69130100,4060,4060,4060,4060,0
20240724,125300,69130100,4060,4060,4060,4060,0
20240724,125200,69130100,4060,4060,4060,4060,2
20240724,125100,69121980,4060,4060,4060,4060,0
20240724,125000,69121980,4060,4060,4060,4060,43
20240724,124900,68947400,4060,4060,4060,4060,4
20240724,124800,68931160,4060,4060,4060,4060,2
20240724,124700,68923040,4060,4060,4060,4060,1
20240724,124600,68918980,4050,4045,4050,4045,197
20240724,124500,68121135,4045,4045,4045,4045,0
20240724,124400,68121135,4045,4045,4045,4045,0
20240724,124300,68121135,4045,4045,4045,4045,0
20240724,124200,68121135,4045,4045,4045,4045,440
20240724,124100,66341335,4050,4050,4050,4050,0
20240724,124000,66341335,4050,4050,4050,4050,0
20240724,123900,66341335,4050,4050,4050,4050,0
20240724,123800,66341335,4050,4050,4050,4050,0
20240724,123700,66341335,4050,4050,4050,4050,4
20240724,123600,66325135,4050,4050,4050,4050,0
20240724,123500,66325135,4050,4050,4050,4050,0
20240724,123400,66325135,4050,4050,4050,4050,0
20240724,123300,66325135,4050,4050,4050,4050,1
20240724,123200,66321085,4045,4045,4045,4045,1087
20240724,123100,61924170,4050,4050,4050,4050,0
20240724,123000,61924170,4050,4050,4050,4050,0
20240724,122900,61924170,4050,4050,4050,4050,12
20240724,122800,61875570,4050,4050,4050,4050,5
20240724,122700,61855320,4050,4050,4050,4050,41
20240724,122600,61689270,4050,4050,4050,4050,0
20240724,122500,61689270,4050,4050,4050,4050,0
20240724,122400,61689270,4050,4050,4050,4050,2
20240724,122300,61681170,4050,4050,4050,4050,5
20240724,122200,61660920,4055,4055,4055,4055,0
20240724,122100,61660920,4055,4055,4055,4055,0
20240724,122000,61660920,4055,4055,4055,4055,0
20240724,121900,61660920,4055,4055,4055,4055,0
20240724,121800,61660920,4055,4055,4055,4055,1
20240724,121700,61656865,4050,4050,4050,4050,0
20240724,121600,61656865,4050,4050,4050,4050,0
20240724,121500,61656865,4050,4050,4050,4050,0
20240724,121400,61656865,4050,4050,4050,4050,0
20240724,121300,61656865,4050,4050,4050,4050,56
20240724,121200,61430065,4060,4060,4060,4060,0
20240724,121100,61430065,4060,4060,4060,4060,1
20240724,121000,61426005,4055,4055,4055,4055,0
20240724,120900,61426005,4055,4055,4055,4055,19
20240724,120800,61348960,4055,4055,4055,4055,1
20240724,120700,61344905,4060,4060,4060,4060,0
20240724,120600,61344905,4060,4060,4060,4060,1
20240724,120500,61340845,4060,4060,4060,4060,0
20240724,120400,61340845,4060,4060,4060,4060,0
20240724,120300,61340845,4060,4060,4060,4060,1
20240724,120200,61336785,4060,4060,4060,4060,0
20240724,120100,61336785,4060,4060,4060,4060,0
20240724,120000,61336785,4060,4060,4060,4060,0
20240724,115900,61336785,4060,4060,4060,4060,0
20240724,115800,61336785,4060,4060,4060,4060,0
20240724,115700,61336785,4060,4060,4060,4060,1
20240724,115600,61332725,4055,4055,4055,4055,0
20240724,115500,61332725,4055,4055,4055,4055,0
20240724,115400,61332725,4055,4055,4055,4055,0
20240724,115300,61332725,4055,4055,4055,4055,0
20240724,115200,61332725,4055,4055,4055,4055,0
20240724,115100,61332725,4055,4055,4055,4055,0
20240724,115000,61332725,4055,4055,4055,4055,0
20240724,114900,61332725,4055,4055,4055,4055,76
20240724,114800,61024545,4060,4060,4060,4060,0
20240724,114700,61024545,4060,4060,4060,4060,0
20240724,114600,61024545,4060,4060,4060,4060,0
20240724,114500,61024545,4060,4060,4060,4060,0
20240724,114400,61024545,4060,4060,4060,4060,0
20240724,114300,61024545,4060,4060,4060,4060,0
20240724,114200,61024545,4060,4060,4060,4060,0
20240724,114100,61024545,4060,4060,4060,4060,0
20240724,114000,61024545,4060,4060,4060,4060,0
20240724,113900,61024545,4060,4060,4060,4060,0
20240724,113800,61024545,4060,4060,4060,4060,3
20240724,113700,61012365,4065,4065,4065,4065,0
20240724,113600,61012365,4065,4065,4065,4065,0
20240724,113500,61012365,4065,4065,4065,4065,0
20240724,113400,61012365,4065,4065,4065,4065,0
20240724,113300,61012365,4065,4065,4065,4065,0
20240724,113200,61012365,4065,4065,4065,4065,0
20240724,113100,61012365,4065,4065,4065,4065,1
20240724,113000,61008300,4065,4065,4065,4065,0
20240724,112900,61008300,4065,4065,4065,4065,0
20240724,112800,61008300,4065,4065,4065,4065,0
20240724,112700,61008300,4065,4065,4065,4065,14
20240724,112600,60951390,4065,4065,4065,4065,0
20240724,112500,60951390,4065,4065,4065,4065,0
20240724,112400,60951390,4065,4065,4065,4065,0
20240724,112300,60951390,4065,4065,4065,4065,0
20240724,112200,60951390,4065,4065,4065,4065,0
20240724,112100,60951390,4065,4065,4065,4065,0
20240724,112000,60951390,4065,4065,4065,4065,0
20240724,111900,60951390,4065,4065,4065,4065,151
20240724,111800,60337575,4065,4055,4065,4055,1136
20240724,111700,55731085,4055,4055,4055,4055,0
20240724,111600,55731085,4055,4055,4055,4055,1
20240724,111500,55727030,4055,4055,4055,4055,0
20240724,111400,55727030,4055,4055,4055,4055,0
20240724,111300,55727030,4055,4055,4055,4055,1
20240724,111200,55722975,4055,4055,4055,4055,0
20240724,111100,55722975,4055,4055,4055,4055,0
20240724,111000,55722975,4055,4055,4055,4055,0
20240724,110900,55722975,4055,4055,4055,4055,3
20240724,110800,55710810,4055,4055,4055,4055,0
20240724,110700,55710810,4055,4055,4055,4055,0
20240724,110600,55710810,4055,4055,4055,4055,1
20240724,110500,55706755,4055,4055,4055,4055,0
20240724,110400,55706755,4055,4055,4055,4055,1
20240724,110300,55702700,4050,4050,4050,4050,193
20240724,110200,54921050,4050,4050,4050,4050,11
20240724,110100,54876500,4055,4055,4055,4055,0
20240724,110000,54876500,4055,4055,4055,4055,9
20240724,105900,54840005,4055,4055,4055,4055,0
20240724,105800,54840005,4055,4055,4055,4055,1
20240724,105700,54835950,4065,4065,4065,4065,0
20240724,105600,54835950,4065,4065,4065,4065,0
20240724,105500,54835950,4065,4065,4065,4065,0
20240724,105400,54835950,4065,4065,4065,4065,0
20240724,105300,54835950,4065,4065,4065,4065,0
20240724,105200,54835950,4065,4065,4065,4065,0
20240724,105100,54835950,4065,4065,4065,4065,0
20240724,105000,54835950,4065,4065,4065,4065,0
20240724,104900,54835950,4065,4065,4065,4065,0
20240724,104800,54835950,4065,4065,4065,4065,0
20240724,104700,54835950,4065,4065,4065,4065,0
20240724,104600,54835950,4065,4065,4065,4065,0
20240724,104500,54835950,4065,4065,4065,4045,787
20240724,104400,51648715,4070,4070,4070,4070,0
20240724,104300,51648715,4070,4070,4070,4070,0
20240724,104200,51648715,4070,4070,4070,4070,0
20240724,104100,51648715,4070,4070,4070,4070,0
20240724,104000,51648715,4070,4070,4070,4070,0
20240724,103900,51648715,4070,4070,4070,4070,0
20240724,103800,51648715,4070,4070,4070,4070,0
20240724,103700,51648715,4070,4070,4070,4070,0
20240724,103600,51648715,4070,4070,4070,4070,0
20240724,103500,51648715,4070,4070,4070,4070,0
20240724,103400,51648715,4070,4070,4070,4070,20
20240724,103300,51567315,4070,4065,4070,4065,41
20240724,103200,51400645,4075,4075,4075,4075,0
20240724,103100,51400645,4075,4075,4075,4075,0
20240724,103000,51400645,4075,4075,4075,4075,0
20240724,102900,51400645,4075,4075,4075,4075,0
20240724,102800,51400645,4075,4075,4075,4075,93
20240724,102700,51021670,4070,4070,4070,4070,299
20240724,102600,49804740,4070,4070,4070,4070,0
20240724,102500,49804740,4070,4065,4070,4065,37
20240724,102400,49654330,4065,4065,4065,4065,0
20240724,102300,49654330,4065,4060,4065,4060,911
20240724,102200,45955665,4060,4060,4060,4060,0
20240724,102100,45955665,4060,4060,4060,4060,0
20240724,102000,45955665,4060,4060,4060,4060,1
20240724,101900,45951605,4055,4055,4055,4055,50
20240724,101800,45748855,4040,4050,4050,4040,7100
20240724,101700,17063320,4060,4060,4060,4060,0
20240724,101600,17063320,4060,4060,4060,4060,0
20240724,101500,17063320,4060,4060,4060,4060,0
20240724,101400,17063320,4060,4060,4060,4060,0
20240724,101300,17063320,4060,4060,4060,4060,14
20240724,101200,17006480,4060,4060,4060,4060,1
20240724,101100,17002420,4055,4055,4055,4055,0
20240724,101000,17002420,4055,4055,4055,4055,50
20240724,100900,16799670,4060,4060,4060,4060,0
20240724,100800,16799670,4060,4055,4060,4055,200
20240724,100700,15987915,4060,4060,4060,4060,0
20240724,100600,15987915,4060,4060,4060,4060,0
20240724,100500,15987915,4060,4060,4060,4060,0
20240724,100400,15987915,4060,4060,4060,4060,0
20240724,100300,15987915,4060,4060,4060,4060,1
20240724,100200,15983855,4060,4060,4060,4060,1
20240724,100100,15979795,4060,4060,4060,4060,1
20240724,100000,15975735,4055,4055,4055,4050,78
20240724,095900,15659590,4060,4060,4060,4060,0
20240724,095800,15659590,4060,4060,4060,4060,0
20240724,095700,15659590,4060,4060,4060,4060,0
20240724,095600,15659590,4060,4060,4060,4060,0
20240724,095500,15659590,4060,4060,4060,4060,1
20240724,095400,15655530,4060,4060,4060,4060,0
20240724,095300,15655530,4060,4060,4060,4060,0
20240724,095200,15655530,4060,4060,4060,4060,0
20240724,095100,15655530,4060,4060,4060,4060,0
20240724,095000,15655530,4060,4060,4060,4060,0
20240724,094900,15655530,4060,4060,4060,4060,0
20240724,094800,15655530,4060,4060,4060,4060,0
20240724,094700,15655530,4060,4060,4060,4060,0
20240724,094600,15655530,4060,4060,4060,4060,0
20240724,094500,15655530,4060,4060,4060,4060,0
20240724,094400,15655530,4060,4060,4060,4060,0
20240724,094300,15655530,4060,4060,4060,4060,0
20240724,094200,15655530,4060,4050,4060,4050,96
20240724,094100,15266720,4045,4045,4045,4045,25
20240724,094000,15165595,4050,4050,4050,4050,1
20240724,093900,15161545,4030,4040,4040,4030,1742
20240724,093800,8130685,4050,4050,4050,4050,2
20240724,093700,8122585,4040,4045,4045,4040,50
20240724,093600,7920565,4060,4060,4060,4060,0
20240724,093500,7920565,4060,4060,4060,4060,0
20240724,093400,7920565,4060,4060,4060,4060,0
20240724,093300,7920565,4060,4060,4060,4060,0
20240724,093200,7920565,4060,4060,4060,4060,0
20240724,093100,7920565,4060,4060,4060,4060,0
20240724,093000,7920565,4060,4060,4060,4060,1
20240724,092900,7916505,4055,4055,4055,4055,30
20240724,092800,7794855,4055,4055,4055,4055,0
20240724,092700,7794855,4055,4055,4055,4055,0
20240724,092600,7794855,4055,4055,4055,4055,0
20240724,092500,7794855,4055,4055,4055,4055,8
20240724,092400,7762415,4060,4060,4060,4060,0
20240724,092300,7762415,4060,4060,4060,4060,0
20240724,092200,7762415,4060,4060,4060,4060,0
20240724,092100,7762415,4060,4060,4060,4060,0
20240724,092000,7762415,4060,4060,4060,4060,0
20240724,091900,7762415,4060,4060,4060,4060,0
20240724,091800,7762415,4060,4060,4060,4060,0
20240724,091700,7762415,4060,4060,4060,4060,0
20240724,091600,7762415,4060,4055,4060,4055,35
20240724,091500,7620485,4060,4055,4060,4055,35
20240724,091400,7478555,4060,4060,4060,4060,0
20240724,091300,7478555,4060,4060,4060,4060,0
20240724,091200,7478555,4060,4060,4060,4060,3
20240724,091100,7466375,4060,4060,4060,4060,0
20240724,091000,7466375,4060,4060,4060,4060,0
20240724,090900,7466375,4060,4060,4060,4060,0
20240724,090800,7466375,4060,4060,4060,4060,1
20240724,090700,7462315,4050,4035,4050,4030,1046
20240724,090600,3226920,4030,4030,4030,4030,0
20240724,090500,3226920,4030,4030,4030,4030,0
20240724,090400,3226920,4030,4050,4050,4030,351
20240724,090300,1812360,4040,4040,4040,4040,1
20240724,090200,1808320,4040,4050,4050,4040,15
20240724,090100,1747705,4055,4055,4055,4055,0
20240724,090000,1747705,4055,4055,4055,4055,431