KissMeData/297570/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,210000,7904003,1108,1108,1108,1108,577
20240724,205900,7904003,1108,1108,1108,1108,0
20240724,205800,7904003,1108,1108,1108,1108,0
20240724,205700,7904003,1108,1108,1108,1108,0
20240724,205600,7904003,1108,1108,1108,1108,0
20240724,205500,7904003,1108,1108,1108,1108,0
20240724,205400,7904003,1108,1108,1108,1108,0
20240724,205300,7904003,1108,1108,1108,1108,0
20240724,205200,7904003,1108,1108,1108,1108,0
20240724,205100,7904003,1108,1108,1108,1108,0
20240724,205000,7904003,1108,1108,1108,1108,0
20240724,204900,7904003,1108,1108,1108,1108,0
20240724,204800,7904003,1108,1108,1108,1108,0
20240724,204700,7904003,1108,1108,1108,1108,0
20240724,204600,7904003,1108,1108,1108,1108,0
20240724,204500,7904003,1108,1108,1108,1108,0
20240724,204400,7904003,1108,1108,1108,1108,0
20240724,204300,7904003,1108,1108,1108,1108,0
20240724,204200,7904003,1108,1108,1108,1108,0
20240724,204100,7904003,1108,1108,1108,1108,0
20240724,204000,7904003,1108,1108,1108,1108,0
20240724,203900,7904003,1108,1108,1108,1108,0
20240724,203800,7904003,1108,1108,1108,1108,0
20240724,203700,7904003,1108,1108,1108,1108,0
20240724,203600,7904003,1108,1108,1108,1108,0
20240724,203500,7904003,1108,1108,1108,1108,0
20240724,203400,7904003,1108,1108,1108,1108,0
20240724,203300,7904003,1108,1108,1108,1108,0
20240724,203200,7904003,1108,1108,1108,1108,0
20240724,203100,7904003,1108,1108,1108,1108,0
20240724,203000,7904003,1108,1108,1108,1108,577
20240724,202900,7904003,1108,1108,1108,1108,0
20240724,202800,7904003,1108,1108,1108,1108,0
20240724,202700,7904003,1108,1108,1108,1108,0
20240724,202600,7904003,1108,1108,1108,1108,0
20240724,202500,7904003,1108,1108,1108,1108,0
20240724,202400,7904003,1108,1108,1108,1108,0
20240724,202300,7904003,1108,1108,1108,1108,0
20240724,202200,7904003,1108,1108,1108,1108,0
20240724,202100,7904003,1108,1108,1108,1108,0
20240724,202000,7904003,1108,1108,1108,1108,0
20240724,201900,7904003,1108,1108,1108,1108,0
20240724,201800,7904003,1108,1108,1108,1108,0
20240724,201700,7904003,1108,1108,1108,1108,0
20240724,201600,7904003,1108,1108,1108,1108,0
20240724,201500,7904003,1108,1108,1108,1108,0
20240724,201400,7904003,1108,1108,1108,1108,0
20240724,201300,7904003,1108,1108,1108,1108,0
20240724,201200,7904003,1108,1108,1108,1108,0
20240724,201100,7904003,1108,1108,1108,1108,0
20240724,201000,7904003,1108,1108,1108,1108,0
20240724,200900,7904003,1108,1108,1108,1108,0
20240724,200800,7904003,1108,1108,1108,1108,0
20240724,200700,7904003,1108,1108,1108,1108,0
20240724,200600,7904003,1108,1108,1108,1108,0
20240724,200500,7904003,1108,1108,1108,1108,0
20240724,200400,7904003,1108,1108,1108,1108,0
20240724,200300,7904003,1108,1108,1108,1108,0
20240724,200200,7904003,1108,1108,1108,1108,0
20240724,200100,7904003,1108,1108,1108,1108,0
20240724,200000,7904003,1108,1108,1108,1108,577
20240724,195900,7904003,1108,1108,1108,1108,0
20240724,195800,7904003,1108,1108,1108,1108,0
20240724,195700,7904003,1108,1108,1108,1108,0
20240724,195600,7904003,1108,1108,1108,1108,0
20240724,195500,7904003,1108,1108,1108,1108,0
20240724,195400,7904003,1108,1108,1108,1108,0
20240724,195300,7904003,1108,1108,1108,1108,0
20240724,195200,7904003,1108,1108,1108,1108,0
20240724,195100,7904003,1108,1108,1108,1108,0
20240724,195000,7904003,1108,1108,1108,1108,0
20240724,194900,7904003,1108,1108,1108,1108,0
20240724,194800,7904003,1108,1108,1108,1108,0
20240724,194700,7904003,1108,1108,1108,1108,0
20240724,194600,7904003,1108,1108,1108,1108,0
20240724,194500,7904003,1108,1108,1108,1108,0
20240724,194400,7904003,1108,1108,1108,1108,0
20240724,194300,7904003,1108,1108,1108,1108,0
20240724,194200,7904003,1108,1108,1108,1108,0
20240724,194100,7904003,1108,1108,1108,1108,0
20240724,194000,7904003,1108,1108,1108,1108,0
20240724,193900,7904003,1108,1108,1108,1108,0
20240724,193800,7904003,1108,1108,1108,1108,0
20240724,193700,7904003,1108,1108,1108,1108,0
20240724,193600,7904003,1108,1108,1108,1108,0
20240724,193500,7904003,1108,1108,1108,1108,0
20240724,193400,7904003,1108,1108,1108,1108,0
20240724,193300,7904003,1108,1108,1108,1108,0
20240724,193200,7904003,1108,1108,1108,1108,0
20240724,193100,7904003,1108,1108,1108,1108,0
20240724,193000,7904003,1108,1108,1108,1108,577
20240724,192900,7904003,1108,1108,1108,1108,0
20240724,192800,7904003,1108,1108,1108,1108,0
20240724,192700,7904003,1108,1108,1108,1108,0
20240724,192600,7904003,1108,1108,1108,1108,0
20240724,192500,7904003,1108,1108,1108,1108,0
20240724,192400,7904003,1108,1108,1108,1108,0
20240724,192300,7904003,1108,1108,1108,1108,0
20240724,192200,7904003,1108,1108,1108,1108,0
20240724,192100,7904003,1108,1108,1108,1108,0
20240724,192000,7904003,1108,1108,1108,1108,0
20240724,191900,7904003,1108,1108,1108,1108,0
20240724,191800,7904003,1108,1108,1108,1108,0
20240724,191700,7904003,1108,1108,1108,1108,0
20240724,191600,7904003,1108,1108,1108,1108,0
20240724,191500,7904003,1108,1108,1108,1108,0
20240724,191400,7904003,1108,1108,1108,1108,0
20240724,191300,7904003,1108,1108,1108,1108,0
20240724,191200,7904003,1108,1108,1108,1108,0
20240724,191100,7904003,1108,1108,1108,1108,0
20240724,191000,7904003,1108,1108,1108,1108,0
20240724,190900,7904003,1108,1108,1108,1108,0
20240724,190800,7904003,1108,1108,1108,1108,0
20240724,190700,7904003,1108,1108,1108,1108,0
20240724,190600,7904003,1108,1108,1108,1108,0
20240724,190500,7904003,1108,1108,1108,1108,0
20240724,190400,7904003,1108,1108,1108,1108,0
20240724,190300,7904003,1108,1108,1108,1108,0
20240724,190200,7904003,1108,1108,1108,1108,0
20240724,190100,7904003,1108,1108,1108,1108,0
20240724,190000,7904003,1108,1108,1108,1108,577
20240724,185900,7904003,1108,1108,1108,1108,0
20240724,185800,7904003,1108,1108,1108,1108,0
20240724,185700,7904003,1108,1108,1108,1108,0
20240724,185600,7904003,1108,1108,1108,1108,0
20240724,185500,7904003,1108,1108,1108,1108,0
20240724,185400,7904003,1108,1108,1108,1108,0
20240724,185300,7904003,1108,1108,1108,1108,0
20240724,185200,7904003,1108,1108,1108,1108,0
20240724,185100,7904003,1108,1108,1108,1108,0
20240724,185000,7904003,1108,1108,1108,1108,0
20240724,184900,7904003,1108,1108,1108,1108,0
20240724,184800,7904003,1108,1108,1108,1108,0
20240724,184700,7904003,1108,1108,1108,1108,0
20240724,184600,7904003,1108,1108,1108,1108,0
20240724,184500,7904003,1108,1108,1108,1108,0
20240724,184400,7904003,1108,1108,1108,1108,0
20240724,184300,7904003,1108,1108,1108,1108,0
20240724,184200,7904003,1108,1108,1108,1108,0
20240724,184100,7904003,1108,1108,1108,1108,0
20240724,184000,7904003,1108,1108,1108,1108,0
20240724,183900,7904003,1108,1108,1108,1108,0
20240724,183800,7904003,1108,1108,1108,1108,0
20240724,183700,7904003,1108,1108,1108,1108,0
20240724,183600,7904003,1108,1108,1108,1108,0
20240724,183500,7904003,1108,1108,1108,1108,0
20240724,183400,7904003,1108,1108,1108,1108,0
20240724,183300,7904003,1108,1108,1108,1108,0
20240724,183200,7904003,1108,1108,1108,1108,0
20240724,183100,7904003,1108,1108,1108,1108,0
20240724,183000,7904003,1108,1108,1108,1108,577
20240724,182900,7904003,1108,1108,1108,1108,0
20240724,182800,7904003,1108,1108,1108,1108,0
20240724,182700,7904003,1108,1108,1108,1108,0
20240724,182600,7904003,1108,1108,1108,1108,0
20240724,182500,7904003,1108,1108,1108,1108,0
20240724,182400,7904003,1108,1108,1108,1108,0
20240724,182300,7904003,1108,1108,1108,1108,0
20240724,182200,7904003,1108,1108,1108,1108,0
20240724,182100,7904003,1108,1108,1108,1108,0
20240724,182000,7904003,1108,1108,1108,1108,0
20240724,181900,7904003,1108,1108,1108,1108,0
20240724,181800,7904003,1108,1108,1108,1108,0
20240724,181700,7904003,1108,1108,1108,1108,0
20240724,181600,7904003,1108,1108,1108,1108,0
20240724,181500,7904003,1108,1108,1108,1108,0
20240724,181400,7904003,1108,1108,1108,1108,0
20240724,181300,7904003,1108,1108,1108,1108,0
20240724,181200,7904003,1108,1108,1108,1108,0
20240724,181100,7904003,1108,1108,1108,1108,0
20240724,181000,7904003,1108,1108,1108,1108,0
20240724,180900,7904003,1108,1108,1108,1108,0
20240724,180800,7904003,1108,1108,1108,1108,0
20240724,180700,7904003,1108,1108,1108,1108,0
20240724,180600,7904003,1108,1108,1108,1108,0
20240724,180500,7904003,1108,1108,1108,1108,0
20240724,180400,7904003,1108,1108,1108,1108,0
20240724,180300,7904003,1108,1108,1108,1108,0
20240724,180200,7904003,1108,1108,1108,1108,0
20240724,180100,7904003,1108,1108,1108,1108,0
20240724,180000,7904003,1108,1108,1108,1108,577
20240724,175900,7904003,1108,1108,1108,1108,0
20240724,175800,7904003,1108,1108,1108,1108,0
20240724,175700,7904003,1108,1108,1108,1108,0
20240724,175600,7904003,1108,1108,1108,1108,0
20240724,175500,7904003,1108,1108,1108,1108,0
20240724,175400,7904003,1108,1108,1108,1108,0
20240724,175300,7904003,1108,1108,1108,1108,0
20240724,175200,7904003,1108,1108,1108,1108,0
20240724,175100,7904003,1108,1108,1108,1108,0
20240724,175000,7904003,1108,1108,1108,1108,0
20240724,174900,7904003,1108,1108,1108,1108,0
20240724,174800,7904003,1108,1108,1108,1108,0
20240724,174700,7904003,1108,1108,1108,1108,0
20240724,174600,7904003,1108,1108,1108,1108,0
20240724,174500,7904003,1108,1108,1108,1108,0
20240724,174400,7904003,1108,1108,1108,1108,0
20240724,174300,7904003,1108,1108,1108,1108,0
20240724,174200,7904003,1108,1108,1108,1108,0
20240724,174100,7904003,1108,1108,1108,1108,0
20240724,174000,7904003,1108,1108,1108,1108,0
20240724,173900,7904003,1108,1108,1108,1108,0
20240724,173800,7904003,1108,1108,1108,1108,0
20240724,173700,7904003,1108,1108,1108,1108,0
20240724,173600,7904003,1108,1108,1108,1108,0
20240724,173500,7904003,1108,1108,1108,1108,0
20240724,173400,7904003,1108,1108,1108,1108,0
20240724,173300,7904003,1108,1108,1108,1108,0
20240724,173200,7904003,1108,1108,1108,1108,0
20240724,173100,7904003,1108,1108,1108,1108,0
20240724,173000,7904003,1108,1108,1108,1108,577
20240724,172900,7904003,1108,1108,1108,1108,0
20240724,172800,7904003,1108,1108,1108,1108,0
20240724,172700,7904003,1108,1108,1108,1108,0
20240724,172600,7904003,1108,1108,1108,1108,0
20240724,172500,7904003,1108,1108,1108,1108,0
20240724,172400,7904003,1108,1108,1108,1108,0
20240724,172300,7904003,1108,1108,1108,1108,0
20240724,172200,7904003,1108,1108,1108,1108,0
20240724,172100,7904003,1108,1108,1108,1108,0
20240724,172000,7904003,1108,1108,1108,1108,0
20240724,171900,7904003,1108,1108,1108,1108,0
20240724,171800,7904003,1108,1108,1108,1108,0
20240724,171700,7904003,1108,1108,1108,1108,0
20240724,171600,7904003,1108,1108,1108,1108,0
20240724,171500,7904003,1108,1108,1108,1108,0
20240724,171400,7904003,1108,1108,1108,1108,0
20240724,171300,7904003,1108,1108,1108,1108,0
20240724,171200,7904003,1108,1108,1108,1108,0
20240724,171100,7904003,1108,1108,1108,1108,0
20240724,171000,7904003,1108,1108,1108,1108,0
20240724,170900,7904003,1108,1108,1108,1108,0
20240724,170800,7904003,1108,1108,1108,1108,0
20240724,170700,7904003,1108,1108,1108,1108,0
20240724,170600,7904003,1108,1108,1108,1108,0
20240724,170500,7904003,1108,1108,1108,1108,0
20240724,170400,7904003,1108,1108,1108,1108,0
20240724,170300,7904003,1108,1108,1108,1108,0
20240724,170200,7904003,1108,1108,1108,1108,0
20240724,170100,7904003,1108,1108,1108,1108,0
20240724,170000,7904003,1108,1108,1108,1108,577
20240724,165900,7904003,1108,1108,1108,1108,0
20240724,165800,7904003,1108,1108,1108,1108,0
20240724,165700,7904003,1108,1108,1108,1108,0
20240724,165600,7904003,1108,1108,1108,1108,0
20240724,165500,7904003,1108,1108,1108,1108,0
20240724,165400,7904003,1108,1108,1108,1108,0
20240724,165300,7904003,1108,1108,1108,1108,0
20240724,165200,7904003,1108,1108,1108,1108,0
20240724,165100,7904003,1108,1108,1108,1108,0
20240724,165000,7904003,1108,1108,1108,1108,0
20240724,164900,7904003,1108,1108,1108,1108,0
20240724,164800,7904003,1108,1108,1108,1108,0
20240724,164700,7904003,1108,1108,1108,1108,0
20240724,164600,7904003,1108,1108,1108,1108,0
20240724,164500,7904003,1108,1108,1108,1108,0
20240724,164400,7904003,1108,1108,1108,1108,0
20240724,164300,7904003,1108,1108,1108,1108,0
20240724,164200,7904003,1108,1108,1108,1108,0
20240724,164100,7904003,1108,1108,1108,1108,0
20240724,164000,7904003,1108,1108,1108,1108,0
20240724,163900,7904003,1108,1108,1108,1108,0
20240724,163800,7904003,1108,1108,1108,1108,0
20240724,163700,7904003,1108,1108,1108,1108,0
20240724,163600,7904003,1108,1108,1108,1108,0
20240724,163500,7904003,1108,1108,1108,1108,0
20240724,163400,7904003,1108,1108,1108,1108,0
20240724,163300,7904003,1108,1108,1108,1108,0
20240724,163200,7904003,1108,1108,1108,1108,0
20240724,163100,7904003,1108,1108,1108,1108,0
20240724,163000,7904003,1108,1108,1108,1108,577
20240724,162900,7904003,1108,1108,1108,1108,0
20240724,162800,7904003,1108,1108,1108,1108,0
20240724,162700,7904003,1108,1108,1108,1108,0
20240724,162600,7904003,1108,1108,1108,1108,0
20240724,162500,7904003,1108,1108,1108,1108,0
20240724,162400,7904003,1108,1108,1108,1108,0
20240724,162300,7904003,1108,1108,1108,1108,0
20240724,162200,7904003,1108,1108,1108,1108,0
20240724,162100,7904003,1108,1108,1108,1108,0
20240724,162000,7904003,1108,1108,1108,1108,0
20240724,161900,7904003,1108,1108,1108,1108,0
20240724,161800,7904003,1108,1108,1108,1108,0
20240724,161700,7904003,1108,1108,1108,1108,0
20240724,161600,7904003,1108,1108,1108,1108,0
20240724,161500,7904003,1108,1108,1108,1108,0
20240724,161400,7904003,1108,1108,1108,1108,0
20240724,161300,7904003,1108,1108,1108,1108,0
20240724,161200,7904003,1108,1108,1108,1108,0
20240724,161100,7904003,1108,1108,1108,1108,0
20240724,161000,7904003,1108,1108,1108,1108,0
20240724,160900,7904003,1108,1108,1108,1108,0
20240724,160800,7904003,1108,1108,1108,1108,0
20240724,160700,7904003,1108,1108,1108,1108,0
20240724,160600,7904003,1108,1108,1108,1108,0
20240724,160500,7904003,1108,1108,1108,1108,0
20240724,160400,7904003,1108,1108,1108,1108,0
20240724,160300,7904003,1108,1108,1108,1108,0
20240724,160200,7904003,1108,1108,1108,1108,0
20240724,160100,7904003,1108,1108,1108,1108,0
20240724,160000,7904003,1108,1108,1108,1108,577
20240724,155900,7904003,1108,1108,1108,1108,0
20240724,155800,7904003,1108,1108,1108,1108,0
20240724,155700,7904003,1108,1108,1108,1108,0
20240724,155600,7904003,1108,1108,1108,1108,0
20240724,155500,7904003,1108,1108,1108,1108,0
20240724,155400,7904003,1108,1108,1108,1108,0
20240724,155300,7904003,1108,1108,1108,1108,0
20240724,155200,7904003,1108,1108,1108,1108,0
20240724,155100,7904003,1108,1108,1108,1108,0
20240724,155000,7904003,1108,1108,1108,1108,0
20240724,154900,7904003,1108,1108,1108,1108,0
20240724,154800,7904003,1108,1108,1108,1108,0
20240724,154700,7904003,1108,1108,1108,1108,0
20240724,154600,7904003,1108,1108,1108,1108,0
20240724,154500,7904003,1108,1108,1108,1108,0
20240724,154400,7904003,1108,1108,1108,1108,0
20240724,154300,7904003,1108,1108,1108,1108,0
20240724,154200,7904003,1108,1108,1108,1108,0
20240724,154100,7904003,1108,1108,1108,1108,0
20240724,154000,7904003,1108,1108,1108,1108,0
20240724,153900,7904003,1108,1108,1108,1108,0
20240724,153800,7904003,1108,1108,1108,1108,0
20240724,153700,7904003,1108,1108,1108,1108,0
20240724,153600,7904003,1108,1108,1108,1108,0
20240724,153500,7904003,1108,1108,1108,1108,0
20240724,153400,7904003,1108,1108,1108,1108,0
20240724,153300,7904003,1108,1108,1108,1108,0
20240724,153200,7904003,1108,1108,1108,1108,0
20240724,153100,7904003,1108,1108,1108,1108,0
20240724,153000,7904003,1108,1108,1108,1108,1154
20240724,152900,7264687,1107,1107,1107,1107,0
20240724,152800,7264687,1107,1107,1107,1107,0
20240724,152700,7264687,1107,1107,1107,1107,0
20240724,152600,7264687,1107,1107,1107,1107,0
20240724,152500,7264687,1107,1107,1107,1107,0
20240724,152400,7264687,1107,1107,1107,1107,0
20240724,152300,7264687,1107,1107,1107,1107,0
20240724,152200,7264687,1107,1107,1107,1107,0
20240724,152100,7264687,1107,1107,1107,1107,0
20240724,152000,7264687,1107,1107,1107,1107,0
20240724,151900,7264687,1107,1105,1107,1104,261
20240724,151800,6976535,1105,1105,1105,1105,0
20240724,151700,6976535,1105,1105,1105,1105,0
20240724,151600,6976535,1105,1105,1105,1105,0
20240724,151500,6976535,1105,1105,1105,1105,0
20240724,151400,6976535,1105,1105,1105,1105,0
20240724,151300,6976535,1105,1105,1105,1105,411
20240724,151200,6522380,1105,1105,1105,1105,0
20240724,151100,6522380,1105,1105,1105,1105,0
20240724,151000,6522380,1105,1105,1105,1105,0
20240724,150900,6522380,1105,1105,1105,1105,500
20240724,150800,5969880,1106,1106,1106,1106,0
20240724,150700,5969880,1106,1106,1106,1106,0
20240724,150600,5969880,1106,1106,1106,1106,0
20240724,150500,5969880,1106,1106,1106,1106,0
20240724,150400,5969880,1106,1106,1106,1106,0
20240724,150300,5969880,1106,1106,1106,1106,0
20240724,150200,5969880,1106,1106,1106,1106,5
20240724,150100,5964350,1107,1107,1107,1107,5
20240724,150000,5958815,1106,1106,1106,1106,172
20240724,145900,5768583,1107,1107,1107,1107,10
20240724,145800,5757513,1108,1108,1108,1108,0
20240724,145700,5757513,1108,1108,1108,1108,0
20240724,145600,5757513,1108,1107,1108,1107,65
20240724,145500,5685557,1106,1106,1106,1106,0
20240724,145400,5685557,1106,1106,1106,1106,0
20240724,145300,5685557,1106,1106,1106,1106,0
20240724,145200,5685557,1106,1106,1106,1106,90
20240724,145100,5586017,1107,1107,1107,1107,0
20240724,145000,5586017,1107,1107,1107,1107,0
20240724,144900,5586017,1107,1107,1107,1107,89
20240724,144800,5487494,1107,1107,1107,1107,0
20240724,144700,5487494,1107,1107,1107,1107,0
20240724,144600,5487494,1107,1107,1107,1107,0
20240724,144500,5487494,1107,1107,1107,1107,0
20240724,144400,5487494,1107,1107,1107,1107,0
20240724,144300,5487494,1107,1107,1107,1107,0
20240724,144200,5487494,1107,1107,1107,1107,0
20240724,144100,5487494,1107,1107,1107,1107,0
20240724,144000,5487494,1107,1107,1107,1107,39
20240724,143900,5444321,1108,1108,1108,1108,0
20240724,143800,5444321,1108,1108,1108,1108,0
20240724,143700,5444321,1108,1108,1108,1108,0
20240724,143600,5444321,1108,1108,1108,1108,0
20240724,143500,5444321,1108,1108,1108,1108,0
20240724,143400,5444321,1108,1108,1108,1108,199
20240724,143300,5223829,1108,1108,1108,1108,0
20240724,143200,5223829,1108,1108,1108,1108,0
20240724,143100,5223829,1108,1108,1108,1108,0
20240724,143000,5223829,1108,1108,1108,1108,0
20240724,142900,5223829,1108,1108,1108,1108,0
20240724,142800,5223829,1108,1108,1108,1108,0
20240724,142700,5223829,1108,1108,1108,1108,0
20240724,142600,5223829,1108,1108,1108,1108,45
20240724,142500,5173969,1107,1107,1107,1107,0
20240724,142400,5173969,1107,1107,1107,1107,0
20240724,142300,5173969,1107,1107,1107,1107,0
20240724,142200,5173969,1107,1107,1107,1107,0
20240724,142100,5173969,1107,1107,1107,1107,0
20240724,142000,5173969,1107,1107,1107,1107,0
20240724,141900,5173969,1107,1107,1107,1107,0
20240724,141800,5173969,1107,1107,1107,1107,0
20240724,141700,5173969,1107,1107,1107,1107,0
20240724,141600,5173969,1107,1107,1107,1107,0
20240724,141500,5173969,1107,1107,1107,1107,0
20240724,141400,5173969,1107,1107,1107,1107,0
20240724,141300,5173969,1107,1107,1107,1107,0
20240724,141200,5173969,1107,1107,1107,1107,0
20240724,141100,5173969,1107,1107,1107,1107,0
20240724,141000,5173969,1107,1107,1107,1107,0
20240724,140900,5173969,1107,1107,1107,1107,0
20240724,140800,5173969,1107,1107,1107,1107,0
20240724,140700,5173969,1107,1107,1107,1107,0
20240724,140600,5173969,1107,1107,1107,1107,0
20240724,140500,5173969,1107,1107,1107,1107,0
20240724,140400,5173969,1107,1107,1107,1107,9
20240724,140300,5164006,1108,1108,1108,1108,0
20240724,140200,5164006,1108,1108,1108,1108,0
20240724,140100,5164006,1108,1108,1108,1108,0
20240724,140000,5164006,1108,1108,1108,1108,0
20240724,135900,5164006,1108,1108,1108,1108,0
20240724,135800,5164006,1108,1108,1108,1108,0
20240724,135700,5164006,1108,1108,1108,1108,0
20240724,135600,5164006,1108,1108,1108,1108,0
20240724,135500,5164006,1108,1108,1108,1108,0
20240724,135400,5164006,1108,1108,1108,1108,0
20240724,135300,5164006,1108,1108,1108,1108,0
20240724,135200,5164006,1108,1108,1108,1108,0
20240724,135100,5164006,1108,1108,1108,1108,0
20240724,135000,5164006,1108,1108,1108,1108,0
20240724,134900,5164006,1108,1108,1108,1108,60
20240724,134800,5097526,1108,1108,1108,1108,0
20240724,134700,5097526,1108,1108,1108,1108,33
20240724,134600,5060962,1109,1109,1109,1109,0
20240724,134500,5060962,1109,1109,1109,1109,0
20240724,134400,5060962,1109,1109,1109,1109,0
20240724,134300,5060962,1109,1109,1109,1109,1
20240724,134200,5059853,1109,1109,1109,1109,0
20240724,134100,5059853,1109,1109,1109,1109,0
20240724,134000,5059853,1109,1109,1109,1109,0
20240724,133900,5059853,1109,1109,1109,1109,0
20240724,133800,5059853,1109,1109,1109,1109,0
20240724,133700,5059853,1109,1109,1109,1109,0
20240724,133600,5059853,1109,1109,1109,1109,0
20240724,133500,5059853,1109,1109,1109,1109,6
20240724,133400,5053199,1110,1110,1110,1110,0
20240724,133300,5053199,1110,1110,1110,1110,0
20240724,133200,5053199,1110,1110,1110,1110,0
20240724,133100,5053199,1110,1110,1110,1110,0
20240724,133000,5053199,1110,1110,1110,1110,0
20240724,132900,5053199,1110,1110,1110,1110,0
20240724,132800,5053199,1110,1110,1110,1110,0
20240724,132700,5053199,1110,1110,1110,1110,0
20240724,132600,5053199,1110,1110,1110,1110,0
20240724,132500,5053199,1110,1110,1110,1110,0
20240724,132400,5053199,1110,1110,1110,1110,0
20240724,132300,5053199,1110,1110,1110,1110,0
20240724,132200,5053199,1110,1110,1110,1110,0
20240724,132100,5053199,1110,1110,1110,1110,0
20240724,132000,5053199,1110,1110,1110,1110,0
20240724,131900,5053199,1110,1110,1110,1110,1
20240724,131800,5052089,1110,1110,1110,1110,0
20240724,131700,5052089,1110,1110,1110,1110,0
20240724,131600,5052089,1110,1110,1110,1110,0
20240724,131500,5052089,1110,1110,1110,1110,0
20240724,131400,5052089,1110,1110,1110,1110,0
20240724,131300,5052089,1110,1110,1110,1110,120
20240724,131200,4918889,1110,1110,1110,1110,0
20240724,131100,4918889,1110,1110,1110,1110,0
20240724,131000,4918889,1110,1110,1110,1110,0
20240724,130900,4918889,1110,1110,1110,1110,0
20240724,130800,4918889,1110,1110,1110,1110,0
20240724,130700,4918889,1110,1110,1110,1110,0
20240724,130600,4918889,1110,1110,1110,1110,0
20240724,130500,4918889,1110,1110,1110,1110,0
20240724,130400,4918889,1110,1110,1110,1110,0
20240724,130300,4918889,1110,1110,1110,1110,0
20240724,130200,4918889,1110,1110,1110,1110,0
20240724,130100,4918889,1110,1110,1110,1110,0
20240724,130000,4918889,1110,1110,1110,1110,0
20240724,125900,4918889,1110,1110,1110,1110,0
20240724,125800,4918889,1110,1110,1110,1110,0
20240724,125700,4918889,1110,1110,1110,1110,0
20240724,125600,4918889,1110,1110,1110,1110,0
20240724,125500,4918889,1110,1110,1110,1110,0
20240724,125400,4918889,1110,1110,1110,1110,0
20240724,125300,4918889,1110,1110,1110,1110,0
20240724,125200,4918889,1110,1110,1110,1110,0
20240724,125100,4918889,1110,1110,1110,1110,0
20240724,125000,4918889,1110,1110,1110,1110,0
20240724,124900,4918889,1110,1110,1110,1110,5
20240724,124800,4913339,1111,1111,1111,1111,0
20240724,124700,4913339,1111,1111,1111,1111,0
20240724,124600,4913339,1111,1111,1111,1111,0
20240724,124500,4913339,1111,1111,1111,1111,271
20240724,124400,4612258,1112,1112,1112,1112,0
20240724,124300,4612258,1112,1112,1112,1112,0
20240724,124200,4612258,1112,1112,1112,1112,0
20240724,124100,4612258,1112,1112,1112,1112,0
20240724,124000,4612258,1112,1112,1112,1112,0
20240724,123900,4612258,1112,1112,1112,1112,0
20240724,123800,4612258,1112,1112,1112,1112,0
20240724,123700,4612258,1112,1112,1112,1112,0
20240724,123600,4612258,1112,1112,1112,1112,0
20240724,123500,4612258,1112,1112,1112,1112,0
20240724,123400,4612258,1112,1112,1112,1112,0
20240724,123300,4612258,1112,1112,1112,1112,0
20240724,123200,4612258,1112,1112,1112,1112,89
20240724,123100,4513290,1112,1112,1112,1112,0
20240724,123000,4513290,1112,1112,1112,1112,0
20240724,122900,4513290,1112,1112,1112,1112,0
20240724,122800,4513290,1112,1112,1112,1112,0
20240724,122700,4513290,1112,1112,1112,1112,0
20240724,122600,4513290,1112,1112,1112,1112,0
20240724,122500,4513290,1112,1112,1112,1112,0
20240724,122400,4513290,1112,1112,1112,1112,0
20240724,122300,4513290,1112,1112,1112,1112,0
20240724,122200,4513290,1112,1112,1112,1112,0
20240724,122100,4513290,1112,1112,1112,1112,1
20240724,122000,4512178,1112,1112,1112,1112,3
20240724,121900,4508842,1112,1112,1112,1112,0
20240724,121800,4508842,1112,1112,1112,1112,0
20240724,121700,4508842,1112,1112,1112,1112,0
20240724,121600,4508842,1112,1112,1112,1112,0
20240724,121500,4508842,1112,1112,1112,1112,0
20240724,121400,4508842,1112,1112,1112,1112,0
20240724,121300,4508842,1112,1112,1112,1112,0
20240724,121200,4508842,1112,1112,1112,1112,0
20240724,121100,4508842,1112,1112,1112,1112,0
20240724,121000,4508842,1112,1112,1112,1112,0
20240724,120900,4508842,1112,1112,1112,1112,0
20240724,120800,4508842,1112,1112,1112,1112,0
20240724,120700,4508842,1112,1112,1112,1112,0
20240724,120600,4508842,1112,1112,1112,1112,0
20240724,120500,4508842,1112,1112,1112,1112,0
20240724,120400,4508842,1112,1112,1112,1112,0
20240724,120300,4508842,1112,1112,1112,1112,0
20240724,120200,4508842,1112,1112,1112,1112,0
20240724,120100,4508842,1112,1112,1112,1112,0
20240724,120000,4508842,1112,1111,1112,1111,23
20240724,115900,4483270,1108,1108,1108,1108,0
20240724,115800,4483270,1108,1108,1108,1108,0
20240724,115700,4483270,1108,1108,1108,1108,0
20240724,115600,4483270,1108,1108,1108,1108,0
20240724,115500,4483270,1108,1108,1108,1108,0
20240724,115400,4483270,1108,1108,1108,1108,0
20240724,115300,4483270,1108,1108,1108,1108,1
20240724,115200,4482162,1108,1108,1108,1108,0
20240724,115100,4482162,1108,1108,1108,1108,0
20240724,115000,4482162,1108,1108,1108,1108,0
20240724,114900,4482162,1108,1108,1108,1108,0
20240724,114800,4482162,1108,1108,1108,1108,0
20240724,114700,4482162,1108,1108,1108,1108,0
20240724,114600,4482162,1108,1108,1108,1108,0
20240724,114500,4482162,1108,1108,1108,1108,0
20240724,114400,4482162,1108,1108,1108,1108,0
20240724,114300,4482162,1108,1108,1108,1108,0
20240724,114200,4482162,1108,1108,1108,1108,0
20240724,114100,4482162,1108,1108,1108,1108,0
20240724,114000,4482162,1108,1108,1108,1108,0
20240724,113900,4482162,1108,1108,1108,1108,0
20240724,113800,4482162,1108,1108,1108,1108,0
20240724,113700,4482162,1108,1108,1108,1108,0
20240724,113600,4482162,1108,1108,1108,1108,0
20240724,113500,4482162,1108,1108,1108,1108,0
20240724,113400,4482162,1108,1108,1108,1108,0
20240724,113300,4482162,1108,1108,1108,1108,0
20240724,113200,4482162,1108,1108,1108,1108,0
20240724,113100,4482162,1108,1108,1108,1108,0
20240724,113000,4482162,1108,1108,1108,1108,1
20240724,112900,4481054,1111,1111,1111,1111,0
20240724,112800,4481054,1111,1111,1111,1111,0
20240724,112700,4481054,1111,1111,1111,1111,0
20240724,112600,4481054,1111,1111,1111,1111,1
20240724,112500,4479943,1111,1111,1111,1111,0
20240724,112400,4479943,1111,1111,1111,1111,0
20240724,112300,4479943,1111,1111,1111,1111,0
20240724,112200,4479943,1111,1111,1111,1111,0
20240724,112100,4479943,1111,1111,1111,1111,0
20240724,112000,4479943,1111,1111,1111,1111,0
20240724,111900,4479943,1111,1111,1111,1111,0
20240724,111800,4479943,1111,1111,1111,1111,0
20240724,111700,4479943,1111,1111,1111,1111,0
20240724,111600,4479943,1111,1111,1111,1111,0
20240724,111500,4479943,1111,1111,1111,1111,1
20240724,111400,4478832,1112,1112,1112,1112,0
20240724,111300,4478832,1112,1112,1112,1112,0
20240724,111200,4478832,1112,1112,1112,1112,0
20240724,111100,4478832,1112,1112,1112,1112,0
20240724,111000,4478832,1112,1112,1112,1112,0
20240724,110900,4478832,1112,1112,1112,1112,0
20240724,110800,4478832,1112,1112,1112,1112,0
20240724,110700,4478832,1112,1112,1112,1112,0
20240724,110600,4478832,1112,1112,1112,1112,0
20240724,110500,4478832,1112,1112,1112,1112,0
20240724,110400,4478832,1112,1112,1112,1112,0
20240724,110300,4478832,1112,1112,1112,1112,0
20240724,110200,4478832,1112,1112,1112,1112,0
20240724,110100,4478832,1112,1112,1112,1112,0
20240724,110000,4478832,1112,1112,1112,1112,0
20240724,105900,4478832,1112,1112,1112,1112,0
20240724,105800,4478832,1112,1112,1112,1112,0
20240724,105700,4478832,1112,1112,1112,1112,0
20240724,105600,4478832,1112,1112,1112,1112,0
20240724,105500,4478832,1112,1112,1112,1112,0
20240724,105400,4478832,1112,1112,1112,1112,0
20240724,105300,4478832,1112,1112,1112,1112,0
20240724,105200,4478832,1112,1112,1112,1112,0
20240724,105100,4478832,1112,1112,1112,1112,1
20240724,105000,4477720,1112,1112,1112,1112,0
20240724,104900,4477720,1112,1112,1112,1112,0
20240724,104800,4477720,1112,1112,1112,1112,0
20240724,104700,4477720,1112,1112,1112,1112,0
20240724,104600,4477720,1112,1112,1112,1112,0
20240724,104500,4477720,1112,1112,1112,1112,0
20240724,104400,4477720,1112,1112,1112,1112,0
20240724,104300,4477720,1112,1112,1112,1112,0
20240724,104200,4477720,1112,1112,1112,1112,0
20240724,104100,4477720,1112,1112,1112,1112,0
20240724,104000,4477720,1112,1112,1112,1112,0
20240724,103900,4477720,1112,1112,1112,1112,0
20240724,103800,4477720,1112,1112,1112,1112,0
20240724,103700,4477720,1112,1112,1112,1112,0
20240724,103600,4477720,1112,1112,1112,1112,0
20240724,103500,4477720,1112,1112,1112,1112,0
20240724,103400,4477720,1112,1112,1112,1112,0
20240724,103300,4477720,1112,1112,1112,1112,0
20240724,103200,4477720,1112,1112,1112,1112,0
20240724,103100,4477720,1112,1112,1112,1112,0
20240724,103000,4477720,1112,1112,1112,1112,0
20240724,102900,4477720,1112,1112,1112,1112,0
20240724,102800,4477720,1112,1112,1112,1112,0
20240724,102700,4477720,1112,1112,1112,1112,0
20240724,102600,4477720,1112,1112,1112,1112,0
20240724,102500,4477720,1112,1112,1112,1112,0
20240724,102400,4477720,1112,1112,1112,1112,0
20240724,102300,4477720,1112,1112,1112,1112,0
20240724,102200,4477720,1112,1112,1112,1112,0
20240724,102100,4477720,1112,1112,1112,1112,0
20240724,102000,4477720,1112,1112,1112,1112,0
20240724,101900,4477720,1112,1112,1112,1112,0
20240724,101800,4477720,1112,1112,1112,1112,1
20240724,101700,4476608,1112,1112,1112,1112,0
20240724,101600,4476608,1112,1112,1112,1112,0
20240724,101500,4476608,1112,1112,1112,1112,0
20240724,101400,4476608,1112,1112,1112,1112,0
20240724,101300,4476608,1112,1112,1112,1112,0
20240724,101200,4476608,1112,1112,1112,1112,0
20240724,101100,4476608,1112,1112,1112,1112,0
20240724,101000,4476608,1112,1112,1112,1112,0
20240724,100900,4476608,1112,1112,1112,1112,0
20240724,100800,4476608,1112,1112,1112,1112,0
20240724,100700,4476608,1112,1112,1112,1112,0
20240724,100600,4476608,1112,1112,1112,1112,0
20240724,100500,4476608,1112,1112,1112,1112,0
20240724,100400,4476608,1112,1112,1112,1112,1
20240724,100300,4475496,1105,1105,1105,1105,0
20240724,100200,4475496,1105,1105,1105,1105,0
20240724,100100,4475496,1105,1108,1108,1105,498
20240724,100000,3925009,1115,1115,1115,1115,68
20240724,095900,3849189,1115,1113,1115,1113,76
20240724,095800,3764471,1110,1110,1110,1110,0
20240724,095700,3764471,1110,1110,1110,1110,0
20240724,095600,3764471,1110,1110,1110,1110,0
20240724,095500,3764471,1110,1110,1110,1110,1
20240724,095400,3763361,1107,1107,1107,1107,0
20240724,095300,3763361,1107,1107,1107,1107,0
20240724,095200,3763361,1107,1107,1107,1107,20
20240724,095100,3741221,1110,1109,1110,1109,300
20240724,095000,3408421,1106,1106,1106,1106,600
20240724,094900,2744821,1109,1109,1109,1109,0
20240724,094800,2744821,1109,1109,1109,1109,0
20240724,094700,2744821,1109,1109,1109,1109,0
20240724,094600,2744821,1109,1109,1109,1109,0
20240724,094500,2744821,1109,1109,1109,1109,0
20240724,094400,2744821,1109,1109,1109,1109,0
20240724,094300,2744821,1109,1109,1109,1109,0
20240724,094200,2744821,1109,1109,1109,1109,0
20240724,094100,2744821,1109,1109,1109,1109,0
20240724,094000,2744821,1109,1109,1109,1109,0
20240724,093900,2744821,1109,1109,1109,1109,60
20240724,093800,2678281,1109,1109,1109,1109,0
20240724,093700,2678281,1109,1109,1109,1109,0
20240724,093600,2678281,1109,1109,1109,1109,0
20240724,093500,2678281,1109,1109,1109,1109,0
20240724,093400,2678281,1109,1109,1109,1109,0
20240724,093300,2678281,1109,1109,1109,1109,0
20240724,093200,2678281,1109,1109,1109,1109,0
20240724,093100,2678281,1109,1109,1109,1109,0
20240724,093000,2678281,1109,1109,1109,1109,8
20240724,092900,2669409,1109,1109,1109,1109,0
20240724,092800,2669409,1109,1109,1109,1109,0
20240724,092700,2669409,1109,1109,1109,1109,2
20240724,092600,2667191,1109,1109,1109,1109,100
20240724,092500,2556291,1103,1103,1103,1103,0
20240724,092400,2556291,1103,1103,1103,1103,0
20240724,092300,2556291,1103,1103,1103,1103,0
20240724,092200,2556291,1103,1103,1103,1103,0
20240724,092100,2556291,1103,1103,1103,1103,2
20240724,092000,2554085,1102,1102,1102,1102,0
20240724,091900,2554085,1102,1102,1102,1102,0
20240724,091800,2554085,1102,1102,1102,1102,1
20240724,091700,2552983,1109,1110,1110,1109,11
20240724,091600,2540783,1110,1103,1110,1102,497
20240724,091500,1992586,1103,1103,1103,1103,247
20240724,091400,1720145,1103,1103,1103,1103,0
20240724,091300,1720145,1103,1103,1103,1103,0
20240724,091200,1720145,1103,1103,1103,1103,0
20240724,091100,1720145,1103,1103,1103,1103,0
20240724,091000,1720145,1103,1103,1103,1103,1
20240724,090900,1719042,1102,1102,1102,1102,0
20240724,090800,1719042,1102,1102,1102,1102,0
20240724,090700,1719042,1102,1102,1102,1102,0
20240724,090600,1719042,1102,1102,1102,1102,0
20240724,090500,1719042,1102,1102,1102,1102,1
20240724,090400,1717940,1101,1101,1101,1101,0
20240724,090300,1717940,1101,1101,1101,1101,0
20240724,090200,1717940,1101,1101,1101,1101,0
20240724,090100,1717940,1101,1107,1107,1101,100
20240724,090000,1607684,1118,1118,1118,1118,1438