KissMeData/318160/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,210600,18128660,3530,3530,3530,3530,33
20240724,210500,18128660,3530,3530,3530,3530,0
20240724,210400,18128660,3530,3530,3530,3530,0
20240724,210300,18128660,3530,3530,3530,3530,0
20240724,210200,18128660,3530,3530,3530,3530,0
20240724,210100,18128660,3530,3530,3530,3530,0
20240724,210000,18128660,3530,3530,3530,3530,0
20240724,205900,18128660,3530,3530,3530,3530,0
20240724,205800,18128660,3530,3530,3530,3530,0
20240724,205700,18128660,3530,3530,3530,3530,0
20240724,205600,18128660,3530,3530,3530,3530,0
20240724,205500,18128660,3530,3530,3530,3530,0
20240724,205400,18128660,3530,3530,3530,3530,0
20240724,205300,18128660,3530,3530,3530,3530,0
20240724,205200,18128660,3530,3530,3530,3530,0
20240724,205100,18128660,3530,3530,3530,3530,0
20240724,205000,18128660,3530,3530,3530,3530,0
20240724,204900,18128660,3530,3530,3530,3530,0
20240724,204800,18128660,3530,3530,3530,3530,0
20240724,204700,18128660,3530,3530,3530,3530,0
20240724,204600,18128660,3530,3530,3530,3530,0
20240724,204500,18128660,3530,3530,3530,3530,0
20240724,204400,18128660,3530,3530,3530,3530,0
20240724,204300,18128660,3530,3530,3530,3530,0
20240724,204200,18128660,3530,3530,3530,3530,0
20240724,204100,18128660,3530,3530,3530,3530,0
20240724,204000,18128660,3530,3530,3530,3530,0
20240724,203900,18128660,3530,3530,3530,3530,0
20240724,203800,18128660,3530,3530,3530,3530,0
20240724,203700,18128660,3530,3530,3530,3530,0
20240724,203600,18128660,3530,3530,3530,3530,33
20240724,203500,18128660,3530,3530,3530,3530,0
20240724,203400,18128660,3530,3530,3530,3530,0
20240724,203300,18128660,3530,3530,3530,3530,0
20240724,203200,18128660,3530,3530,3530,3530,0
20240724,203100,18128660,3530,3530,3530,3530,0
20240724,203000,18128660,3530,3530,3530,3530,0
20240724,202900,18128660,3530,3530,3530,3530,0
20240724,202800,18128660,3530,3530,3530,3530,0
20240724,202700,18128660,3530,3530,3530,3530,0
20240724,202600,18128660,3530,3530,3530,3530,0
20240724,202500,18128660,3530,3530,3530,3530,0
20240724,202400,18128660,3530,3530,3530,3530,0
20240724,202300,18128660,3530,3530,3530,3530,0
20240724,202200,18128660,3530,3530,3530,3530,0
20240724,202100,18128660,3530,3530,3530,3530,0
20240724,202000,18128660,3530,3530,3530,3530,0
20240724,201900,18128660,3530,3530,3530,3530,0
20240724,201800,18128660,3530,3530,3530,3530,0
20240724,201700,18128660,3530,3530,3530,3530,0
20240724,201600,18128660,3530,3530,3530,3530,0
20240724,201500,18128660,3530,3530,3530,3530,0
20240724,201400,18128660,3530,3530,3530,3530,0
20240724,201300,18128660,3530,3530,3530,3530,0
20240724,201200,18128660,3530,3530,3530,3530,0
20240724,201100,18128660,3530,3530,3530,3530,0
20240724,201000,18128660,3530,3530,3530,3530,0
20240724,200900,18128660,3530,3530,3530,3530,0
20240724,200800,18128660,3530,3530,3530,3530,0
20240724,200700,18128660,3530,3530,3530,3530,0
20240724,200600,18128660,3530,3530,3530,3530,33
20240724,200500,18128660,3530,3530,3530,3530,0
20240724,200400,18128660,3530,3530,3530,3530,0
20240724,200300,18128660,3530,3530,3530,3530,0
20240724,200200,18128660,3530,3530,3530,3530,0
20240724,200100,18128660,3530,3530,3530,3530,0
20240724,200000,18128660,3530,3530,3530,3530,0
20240724,195900,18128660,3530,3530,3530,3530,0
20240724,195800,18128660,3530,3530,3530,3530,0
20240724,195700,18128660,3530,3530,3530,3530,0
20240724,195600,18128660,3530,3530,3530,3530,0
20240724,195500,18128660,3530,3530,3530,3530,0
20240724,195400,18128660,3530,3530,3530,3530,0
20240724,195300,18128660,3530,3530,3530,3530,0
20240724,195200,18128660,3530,3530,3530,3530,0
20240724,195100,18128660,3530,3530,3530,3530,0
20240724,195000,18128660,3530,3530,3530,3530,0
20240724,194900,18128660,3530,3530,3530,3530,0
20240724,194800,18128660,3530,3530,3530,3530,0
20240724,194700,18128660,3530,3530,3530,3530,0
20240724,194600,18128660,3530,3530,3530,3530,0
20240724,194500,18128660,3530,3530,3530,3530,0
20240724,194400,18128660,3530,3530,3530,3530,0
20240724,194300,18128660,3530,3530,3530,3530,0
20240724,194200,18128660,3530,3530,3530,3530,0
20240724,194100,18128660,3530,3530,3530,3530,0
20240724,194000,18128660,3530,3530,3530,3530,0
20240724,193900,18128660,3530,3530,3530,3530,0
20240724,193800,18128660,3530,3530,3530,3530,0
20240724,193700,18128660,3530,3530,3530,3530,0
20240724,193600,18128660,3530,3530,3530,3530,33
20240724,193500,18128660,3530,3530,3530,3530,0
20240724,193400,18128660,3530,3530,3530,3530,0
20240724,193300,18128660,3530,3530,3530,3530,0
20240724,193200,18128660,3530,3530,3530,3530,0
20240724,193100,18128660,3530,3530,3530,3530,0
20240724,193000,18128660,3530,3530,3530,3530,0
20240724,192900,18128660,3530,3530,3530,3530,0
20240724,192800,18128660,3530,3530,3530,3530,0
20240724,192700,18128660,3530,3530,3530,3530,0
20240724,192600,18128660,3530,3530,3530,3530,0
20240724,192500,18128660,3530,3530,3530,3530,0
20240724,192400,18128660,3530,3530,3530,3530,0
20240724,192300,18128660,3530,3530,3530,3530,0
20240724,192200,18128660,3530,3530,3530,3530,0
20240724,192100,18128660,3530,3530,3530,3530,0
20240724,192000,18128660,3530,3530,3530,3530,0
20240724,191900,18128660,3530,3530,3530,3530,0
20240724,191800,18128660,3530,3530,3530,3530,0
20240724,191700,18128660,3530,3530,3530,3530,0
20240724,191600,18128660,3530,3530,3530,3530,0
20240724,191500,18128660,3530,3530,3530,3530,0
20240724,191400,18128660,3530,3530,3530,3530,0
20240724,191300,18128660,3530,3530,3530,3530,0
20240724,191200,18128660,3530,3530,3530,3530,0
20240724,191100,18128660,3530,3530,3530,3530,0
20240724,191000,18128660,3530,3530,3530,3530,0
20240724,190900,18128660,3530,3530,3530,3530,0
20240724,190800,18128660,3530,3530,3530,3530,0
20240724,190700,18128660,3530,3530,3530,3530,0
20240724,190600,18128660,3530,3530,3530,3530,33
20240724,190500,18128660,3530,3530,3530,3530,0
20240724,190400,18128660,3530,3530,3530,3530,0
20240724,190300,18128660,3530,3530,3530,3530,0
20240724,190200,18128660,3530,3530,3530,3530,0
20240724,190100,18128660,3530,3530,3530,3530,0
20240724,190000,18128660,3530,3530,3530,3530,0
20240724,185900,18128660,3530,3530,3530,3530,0
20240724,185800,18128660,3530,3530,3530,3530,0
20240724,185700,18128660,3530,3530,3530,3530,0
20240724,185600,18128660,3530,3530,3530,3530,0
20240724,185500,18128660,3530,3530,3530,3530,0
20240724,185400,18128660,3530,3530,3530,3530,0
20240724,185300,18128660,3530,3530,3530,3530,0
20240724,185200,18128660,3530,3530,3530,3530,0
20240724,185100,18128660,3530,3530,3530,3530,0
20240724,185000,18128660,3530,3530,3530,3530,0
20240724,184900,18128660,3530,3530,3530,3530,0
20240724,184800,18128660,3530,3530,3530,3530,0
20240724,184700,18128660,3530,3530,3530,3530,0
20240724,184600,18128660,3530,3530,3530,3530,0
20240724,184500,18128660,3530,3530,3530,3530,0
20240724,184400,18128660,3530,3530,3530,3530,0
20240724,184300,18128660,3530,3530,3530,3530,0
20240724,184200,18128660,3530,3530,3530,3530,0
20240724,184100,18128660,3530,3530,3530,3530,0
20240724,184000,18128660,3530,3530,3530,3530,0
20240724,183900,18128660,3530,3530,3530,3530,0
20240724,183800,18128660,3530,3530,3530,3530,0
20240724,183700,18128660,3530,3530,3530,3530,0
20240724,183600,18128660,3530,3530,3530,3530,33
20240724,183500,18128660,3530,3530,3530,3530,0
20240724,183400,18128660,3530,3530,3530,3530,0
20240724,183300,18128660,3530,3530,3530,3530,0
20240724,183200,18128660,3530,3530,3530,3530,0
20240724,183100,18128660,3530,3530,3530,3530,0
20240724,183000,18128660,3530,3530,3530,3530,0
20240724,182900,18128660,3530,3530,3530,3530,0
20240724,182800,18128660,3530,3530,3530,3530,0
20240724,182700,18128660,3530,3530,3530,3530,0
20240724,182600,18128660,3530,3530,3530,3530,0
20240724,182500,18128660,3530,3530,3530,3530,0
20240724,182400,18128660,3530,3530,3530,3530,0
20240724,182300,18128660,3530,3530,3530,3530,0
20240724,182200,18128660,3530,3530,3530,3530,0
20240724,182100,18128660,3530,3530,3530,3530,0
20240724,182000,18128660,3530,3530,3530,3530,0
20240724,181900,18128660,3530,3530,3530,3530,0
20240724,181800,18128660,3530,3530,3530,3530,0
20240724,181700,18128660,3530,3530,3530,3530,0
20240724,181600,18128660,3530,3530,3530,3530,0
20240724,181500,18128660,3530,3530,3530,3530,0
20240724,181400,18128660,3530,3530,3530,3530,0
20240724,181300,18128660,3530,3530,3530,3530,0
20240724,181200,18128660,3530,3530,3530,3530,0
20240724,181100,18128660,3530,3530,3530,3530,0
20240724,181000,18128660,3530,3530,3530,3530,0
20240724,180900,18128660,3530,3530,3530,3530,0
20240724,180800,18128660,3530,3530,3530,3530,0
20240724,180700,18128660,3530,3530,3530,3530,0
20240724,180600,18128660,3530,3530,3530,3530,33
20240724,180500,18128660,3530,3530,3530,3530,0
20240724,180400,18128660,3530,3530,3530,3530,0
20240724,180300,18128660,3530,3530,3530,3530,0
20240724,180200,18128660,3530,3530,3530,3530,0
20240724,180100,18128660,3530,3530,3530,3530,0
20240724,180000,18128660,3530,3530,3530,3530,0
20240724,175900,18128660,3530,3530,3530,3530,0
20240724,175800,18128660,3530,3530,3530,3530,0
20240724,175700,18128660,3530,3530,3530,3530,0
20240724,175600,18128660,3530,3530,3530,3530,0
20240724,175500,18128660,3530,3530,3530,3530,0
20240724,175400,18128660,3530,3530,3530,3530,0
20240724,175300,18128660,3530,3530,3530,3530,0
20240724,175200,18128660,3530,3530,3530,3530,0
20240724,175100,18128660,3530,3530,3530,3530,0
20240724,175000,18128660,3530,3530,3530,3530,0
20240724,174900,18128660,3530,3530,3530,3530,0
20240724,174800,18128660,3530,3530,3530,3530,0
20240724,174700,18128660,3530,3530,3530,3530,0
20240724,174600,18128660,3530,3530,3530,3530,0
20240724,174500,18128660,3530,3530,3530,3530,0
20240724,174400,18128660,3530,3530,3530,3530,0
20240724,174300,18128660,3530,3530,3530,3530,0
20240724,174200,18128660,3530,3530,3530,3530,0
20240724,174100,18128660,3530,3530,3530,3530,0
20240724,174000,18128660,3530,3530,3530,3530,0
20240724,173900,18128660,3530,3530,3530,3530,0
20240724,173800,18128660,3530,3530,3530,3530,0
20240724,173700,18128660,3530,3530,3530,3530,0
20240724,173600,18128660,3530,3530,3530,3530,33
20240724,173500,18128660,3530,3530,3530,3530,0
20240724,173400,18128660,3530,3530,3530,3530,0
20240724,173300,18128660,3530,3530,3530,3530,0
20240724,173200,18128660,3530,3530,3530,3530,0
20240724,173100,18128660,3530,3530,3530,3530,0
20240724,173000,18128660,3530,3530,3530,3530,0
20240724,172900,18128660,3530,3530,3530,3530,0
20240724,172800,18128660,3530,3530,3530,3530,0
20240724,172700,18128660,3530,3530,3530,3530,0
20240724,172600,18128660,3530,3530,3530,3530,0
20240724,172500,18128660,3530,3530,3530,3530,0
20240724,172400,18128660,3530,3530,3530,3530,0
20240724,172300,18128660,3530,3530,3530,3530,0
20240724,172200,18128660,3530,3530,3530,3530,0
20240724,172100,18128660,3530,3530,3530,3530,0
20240724,172000,18128660,3530,3530,3530,3530,0
20240724,171900,18128660,3530,3530,3530,3530,0
20240724,171800,18128660,3530,3530,3530,3530,0
20240724,171700,18128660,3530,3530,3530,3530,0
20240724,171600,18128660,3530,3530,3530,3530,0
20240724,171500,18128660,3530,3530,3530,3530,0
20240724,171400,18128660,3530,3530,3530,3530,0
20240724,171300,18128660,3530,3530,3530,3530,0
20240724,171200,18128660,3530,3530,3530,3530,0
20240724,171100,18128660,3530,3530,3530,3530,0
20240724,171000,18128660,3530,3530,3530,3530,0
20240724,170900,18128660,3530,3530,3530,3530,0
20240724,170800,18128660,3530,3530,3530,3530,0
20240724,170700,18128660,3530,3530,3530,3530,0
20240724,170600,18128660,3530,3530,3530,3530,33
20240724,170500,18128660,3530,3530,3530,3530,0
20240724,170400,18128660,3530,3530,3530,3530,0
20240724,170300,18128660,3530,3530,3530,3530,0
20240724,170200,18128660,3530,3530,3530,3530,0
20240724,170100,18128660,3530,3530,3530,3530,0
20240724,170000,18128660,3530,3530,3530,3530,0
20240724,165900,18128660,3530,3530,3530,3530,0
20240724,165800,18128660,3530,3530,3530,3530,0
20240724,165700,18128660,3530,3530,3530,3530,0
20240724,165600,18128660,3530,3530,3530,3530,0
20240724,165500,18128660,3530,3530,3530,3530,0
20240724,165400,18128660,3530,3530,3530,3530,0
20240724,165300,18128660,3530,3530,3530,3530,0
20240724,165200,18128660,3530,3530,3530,3530,0
20240724,165100,18128660,3530,3530,3530,3530,0
20240724,165000,18128660,3530,3530,3530,3530,0
20240724,164900,18128660,3530,3530,3530,3530,0
20240724,164800,18128660,3530,3530,3530,3530,0
20240724,164700,18128660,3530,3530,3530,3530,0
20240724,164600,18128660,3530,3530,3530,3530,0
20240724,164500,18128660,3530,3530,3530,3530,0
20240724,164400,18128660,3530,3530,3530,3530,0
20240724,164300,18128660,3530,3530,3530,3530,0
20240724,164200,18128660,3530,3530,3530,3530,0
20240724,164100,18128660,3530,3530,3530,3530,0
20240724,164000,18128660,3530,3530,3530,3530,0
20240724,163900,18128660,3530,3530,3530,3530,0
20240724,163800,18128660,3530,3530,3530,3530,0
20240724,163700,18128660,3530,3530,3530,3530,0
20240724,163600,18128660,3530,3530,3530,3530,33
20240724,163500,18128660,3530,3530,3530,3530,0
20240724,163400,18128660,3530,3530,3530,3530,0
20240724,163300,18128660,3530,3530,3530,3530,0
20240724,163200,18128660,3530,3530,3530,3530,0
20240724,163100,18128660,3530,3530,3530,3530,0
20240724,163000,18128660,3530,3530,3530,3530,0
20240724,162900,18128660,3530,3530,3530,3530,0
20240724,162800,18128660,3530,3530,3530,3530,0
20240724,162700,18128660,3530,3530,3530,3530,0
20240724,162600,18128660,3530,3530,3530,3530,0
20240724,162500,18128660,3530,3530,3530,3530,0
20240724,162400,18128660,3530,3530,3530,3530,0
20240724,162300,18128660,3530,3530,3530,3530,0
20240724,162200,18128660,3530,3530,3530,3530,0
20240724,162100,18128660,3530,3530,3530,3530,0
20240724,162000,18128660,3530,3530,3530,3530,0
20240724,161900,18128660,3530,3530,3530,3530,0
20240724,161800,18128660,3530,3530,3530,3530,0
20240724,161700,18128660,3530,3530,3530,3530,0
20240724,161600,18128660,3530,3530,3530,3530,0
20240724,161500,18128660,3530,3530,3530,3530,0
20240724,161400,18128660,3530,3530,3530,3530,0
20240724,161300,18128660,3530,3530,3530,3530,0
20240724,161200,18128660,3530,3530,3530,3530,0
20240724,161100,18128660,3530,3530,3530,3530,0
20240724,161000,18128660,3530,3530,3530,3530,0
20240724,160900,18128660,3530,3530,3530,3530,0
20240724,160800,18128660,3530,3530,3530,3530,0
20240724,160700,18128660,3530,3530,3530,3530,0
20240724,160600,18128660,3530,3530,3530,3530,33
20240724,160500,18128660,3530,3530,3530,3530,0
20240724,160400,18128660,3530,3530,3530,3530,0
20240724,160300,18128660,3530,3530,3530,3530,0
20240724,160200,18128660,3530,3530,3530,3530,0
20240724,160100,18128660,3530,3530,3530,3530,0
20240724,160000,18128660,3530,3530,3530,3530,0
20240724,155900,18128660,3530,3530,3530,3530,0
20240724,155800,18128660,3530,3530,3530,3530,0
20240724,155700,18128660,3530,3530,3530,3530,0
20240724,155600,18128660,3530,3530,3530,3530,0
20240724,155500,18128660,3530,3530,3530,3530,0
20240724,155400,18128660,3530,3530,3530,3530,0
20240724,155300,18128660,3530,3530,3530,3530,0
20240724,155200,18128660,3530,3530,3530,3530,0
20240724,155100,18128660,3530,3530,3530,3530,0
20240724,155000,18128660,3530,3530,3530,3530,0
20240724,154900,18128660,3530,3530,3530,3530,0
20240724,154800,18128660,3530,3530,3530,3530,0
20240724,154700,18128660,3530,3530,3530,3530,0
20240724,154600,18128660,3530,3530,3530,3530,0
20240724,154500,18128660,3530,3530,3530,3530,0
20240724,154400,18128660,3530,3530,3530,3530,0
20240724,154300,18128660,3530,3530,3530,3530,0
20240724,154200,18128660,3530,3530,3530,3530,0
20240724,154100,18128660,3530,3530,3530,3530,0
20240724,154000,18128660,3530,3530,3530,3530,0
20240724,153900,18128660,3530,3530,3530,3530,0
20240724,153800,18128660,3530,3530,3530,3530,0
20240724,153700,18128660,3530,3530,3530,3530,0
20240724,153600,18128660,3530,3530,3530,3530,33
20240724,153500,18128660,3530,3530,3530,3530,0
20240724,153400,18128660,3530,3530,3530,3530,0
20240724,153300,18128660,3530,3530,3530,3530,0
20240724,153200,18128660,3530,3530,3530,3530,0
20240724,153100,18128660,3530,3530,3530,3530,0
20240724,153000,18128660,3530,3530,3530,3530,33
20240724,152900,18012170,3520,3520,3520,3520,0
20240724,152800,18012170,3520,3520,3520,3520,0
20240724,152700,18012170,3520,3520,3520,3520,0
20240724,152600,18012170,3520,3520,3520,3520,0
20240724,152500,18012170,3520,3520,3520,3520,0
20240724,152400,18012170,3520,3520,3520,3520,0
20240724,152300,18012170,3520,3520,3520,3520,0
20240724,152200,18012170,3520,3520,3520,3520,0
20240724,152100,18012170,3520,3520,3520,3520,0
20240724,152000,18012170,3520,3520,3520,3520,0
20240724,151900,18012170,3520,3520,3520,3520,0
20240724,151800,18012170,3520,3520,3520,3520,0
20240724,151700,18012170,3520,3520,3520,3520,0
20240724,151600,18012170,3520,3520,3520,3520,0
20240724,151500,18012170,3520,3520,3520,3520,1
20240724,151400,18008650,3530,3530,3530,3530,1
20240724,151300,18005120,3530,3530,3530,3530,0
20240724,151200,18005120,3530,3530,3530,3530,0
20240724,151100,18005120,3530,3530,3530,3530,0
20240724,151000,18005120,3530,3530,3530,3530,0
20240724,150900,18005120,3530,3530,3530,3530,0
20240724,150800,18005120,3530,3530,3530,3530,0
20240724,150700,18005120,3530,3530,3530,3530,0
20240724,150600,18005120,3530,3530,3530,3530,0
20240724,150500,18005120,3530,3530,3530,3530,0
20240724,150400,18005120,3530,3530,3530,3530,0
20240724,150300,18005120,3530,3530,3530,3530,0
20240724,150200,18005120,3530,3530,3530,3530,0
20240724,150100,18005120,3530,3525,3530,3525,191
20240724,150000,17330905,3515,3515,3515,3515,0
20240724,145900,17330905,3515,3515,3515,3515,0
20240724,145800,17330905,3515,3515,3515,3515,4
20240724,145700,17316845,3515,3515,3515,3515,5
20240724,145600,17299270,3515,3515,3515,3515,0
20240724,145500,17299270,3515,3515,3515,3515,234
20240724,145400,16476760,3510,3510,3510,3510,0
20240724,145300,16476760,3510,3510,3510,3510,0
20240724,145200,16476760,3510,3510,3510,3510,0
20240724,145100,16476760,3510,3510,3510,3510,61
20240724,145000,16262650,3510,3510,3510,3510,0
20240724,144900,16262650,3510,3510,3510,3510,0
20240724,144800,16262650,3510,3505,3510,3505,137
20240724,144700,15782040,3505,3505,3505,3505,233
20240724,144600,14965375,3505,3505,3505,3505,0
20240724,144500,14965375,3505,3505,3505,3505,0
20240724,144400,14965375,3505,3505,3505,3505,0
20240724,144300,14965375,3505,3505,3505,3505,0
20240724,144200,14965375,3505,3505,3505,3505,0
20240724,144100,14965375,3505,3505,3505,3505,0
20240724,144000,14965375,3505,3505,3505,3505,0
20240724,143900,14965375,3505,3505,3505,3505,0
20240724,143800,14965375,3505,3505,3505,3505,0
20240724,143700,14965375,3505,3505,3505,3505,0
20240724,143600,14965375,3505,3505,3505,3505,0
20240724,143500,14965375,3505,3505,3505,3505,0
20240724,143400,14965375,3505,3505,3505,3505,0
20240724,143300,14965375,3505,3505,3505,3505,0
20240724,143200,14965375,3505,3505,3505,3505,0
20240724,143100,14965375,3505,3505,3505,3505,0
20240724,143000,14965375,3505,3505,3505,3505,0
20240724,142900,14965375,3505,3505,3505,3505,0
20240724,142800,14965375,3505,3505,3505,3505,0
20240724,142700,14965375,3505,3505,3505,3505,0
20240724,142600,14965375,3505,3505,3505,3505,0
20240724,142500,14965375,3505,3505,3505,3505,0
20240724,142400,14965375,3505,3505,3505,3505,0
20240724,142300,14965375,3505,3505,3505,3505,0
20240724,142200,14965375,3505,3505,3505,3505,11
20240724,142100,14926820,3505,3505,3505,3505,1
20240724,142000,14923315,3465,3495,3495,3465,637
20240724,141900,12705045,3510,3510,3510,3510,0
20240724,141800,12705045,3510,3510,3510,3510,0
20240724,141700,12705045,3510,3510,3510,3510,0
20240724,141600,12705045,3510,3510,3510,3510,0
20240724,141500,12705045,3510,3510,3510,3510,0
20240724,141400,12705045,3510,3510,3510,3510,0
20240724,141300,12705045,3510,3510,3510,3510,40
20240724,141200,12564645,3510,3510,3510,3510,0
20240724,141100,12564645,3510,3510,3510,3510,0
20240724,141000,12564645,3510,3510,3510,3510,0
20240724,140900,12564645,3510,3510,3510,3510,0
20240724,140800,12564645,3510,3510,3510,3510,0
20240724,140700,12564645,3510,3510,3510,3510,0
20240724,140600,12564645,3510,3510,3510,3510,0
20240724,140500,12564645,3510,3510,3510,3510,0
20240724,140400,12564645,3510,3510,3510,3510,0
20240724,140300,12564645,3510,3510,3510,3510,0
20240724,140200,12564645,3510,3510,3510,3510,0
20240724,140100,12564645,3510,3510,3510,3510,0
20240724,140000,12564645,3510,3510,3510,3510,0
20240724,135900,12564645,3510,3510,3510,3510,1
20240724,135800,12561135,3510,3510,3510,3510,0
20240724,135700,12561135,3510,3510,3510,3510,1
20240724,135600,12557625,3500,3500,3500,3500,0
20240724,135500,12557625,3500,3500,3500,3500,0
20240724,135400,12557625,3500,3500,3500,3500,0
20240724,135300,12557625,3500,3500,3500,3500,0
20240724,135200,12557625,3500,3505,3505,3500,810
20240724,135100,9718760,3510,3510,3510,3510,0
20240724,135000,9718760,3510,3510,3510,3510,0
20240724,134900,9718760,3510,3510,3510,3510,1
20240724,134800,9715250,3510,3510,3510,3510,0
20240724,134700,9715250,3510,3510,3510,3510,0
20240724,134600,9715250,3510,3510,3510,3510,0
20240724,134500,9715250,3510,3510,3510,3510,0
20240724,134400,9715250,3510,3510,3510,3510,0
20240724,134300,9715250,3510,3510,3510,3510,0
20240724,134200,9715250,3510,3510,3510,3510,0
20240724,134100,9715250,3510,3510,3510,3510,0
20240724,134000,9715250,3510,3510,3510,3510,0
20240724,133900,9715250,3510,3510,3510,3510,30
20240724,133800,9609950,3510,3510,3510,3510,0
20240724,133700,9609950,3510,3510,3510,3510,0
20240724,133600,9609950,3510,3510,3510,3510,0
20240724,133500,9609950,3510,3510,3510,3510,0
20240724,133400,9609950,3510,3510,3510,3510,0
20240724,133300,9609950,3510,3510,3510,3510,0
20240724,133200,9609950,3510,3510,3510,3510,0
20240724,133100,9609950,3510,3510,3510,3510,0
20240724,133000,9609950,3510,3510,3510,3510,0
20240724,132900,9609950,3510,3510,3510,3510,0
20240724,132800,9609950,3510,3510,3510,3510,0
20240724,132700,9609950,3510,3510,3510,3510,0
20240724,132600,9609950,3510,3510,3510,3510,0
20240724,132500,9609950,3510,3510,3510,3510,0
20240724,132400,9609950,3510,3510,3510,3510,0
20240724,132300,9609950,3510,3510,3510,3510,0
20240724,132200,9609950,3510,3510,3510,3510,0
20240724,132100,9609950,3510,3510,3510,3510,6
20240724,132000,9588890,3505,3505,3505,3505,0
20240724,131900,9588890,3505,3505,3505,3505,0
20240724,131800,9588890,3505,3505,3505,3505,0
20240724,131700,9588890,3505,3505,3505,3505,0
20240724,131600,9588890,3505,3505,3505,3505,0
20240724,131500,9588890,3505,3505,3505,3505,0
20240724,131400,9588890,3505,3505,3505,3505,7
20240724,131300,9564355,3505,3505,3505,3505,32
20240724,131200,9452195,3510,3510,3510,3510,0
20240724,131100,9452195,3510,3510,3510,3510,0
20240724,131000,9452195,3510,3510,3510,3510,0
20240724,130900,9452195,3510,3510,3510,3510,239
20240724,130800,8613305,3510,3510,3510,3510,0
20240724,130700,8613305,3510,3510,3510,3510,0
20240724,130600,8613305,3510,3510,3510,3510,0
20240724,130500,8613305,3510,3510,3510,3510,0
20240724,130400,8613305,3510,3510,3510,3510,0
20240724,130300,8613305,3510,3510,3510,3510,0
20240724,130200,8613305,3510,3515,3515,3510,27
20240724,130100,8518435,3510,3510,3510,3510,6
20240724,130000,8497375,3515,3515,3515,3515,0
20240724,125900,8497375,3515,3515,3515,3515,0
20240724,125800,8497375,3515,3515,3515,3515,20
20240724,125700,8427075,3510,3510,3510,3510,0
20240724,125600,8427075,3510,3510,3510,3510,0
20240724,125500,8427075,3510,3510,3510,3510,0
20240724,125400,8427075,3510,3510,3510,3510,6
20240724,125300,8406015,3520,3520,3520,3520,14
20240724,125200,8356735,3510,3510,3510,3510,10
20240724,125100,8321635,3510,3510,3510,3510,0
20240724,125000,8321635,3510,3510,3510,3510,0
20240724,124900,8321635,3510,3510,3510,3510,0
20240724,124800,8321635,3510,3510,3510,3510,0
20240724,124700,8321635,3510,3510,3510,3510,0
20240724,124600,8321635,3510,3510,3510,3510,0
20240724,124500,8321635,3510,3510,3510,3510,0
20240724,124400,8321635,3510,3510,3510,3510,0
20240724,124300,8321635,3510,3510,3510,3510,0
20240724,124200,8321635,3510,3510,3510,3510,0
20240724,124100,8321635,3510,3510,3510,3510,0
20240724,124000,8321635,3510,3510,3510,3510,0
20240724,123900,8321635,3510,3510,3510,3510,0
20240724,123800,8321635,3510,3510,3510,3510,0
20240724,123700,8321635,3510,3510,3510,3510,0
20240724,123600,8321635,3510,3510,3510,3510,0
20240724,123500,8321635,3510,3510,3510,3510,0
20240724,123400,8321635,3510,3510,3510,3510,0
20240724,123300,8321635,3510,3510,3510,3510,0
20240724,123200,8321635,3510,3510,3510,3510,0
20240724,123100,8321635,3510,3510,3510,3510,0
20240724,123000,8321635,3510,3510,3510,3510,0
20240724,122900,8321635,3510,3510,3510,3510,0
20240724,122800,8321635,3510,3510,3510,3510,0
20240724,122700,8321635,3510,3510,3510,3510,0
20240724,122600,8321635,3510,3510,3510,3510,0
20240724,122500,8321635,3510,3510,3510,3510,0
20240724,122400,8321635,3510,3510,3510,3510,200
20240724,122300,7619635,3510,3510,3510,3510,0
20240724,122200,7619635,3510,3510,3510,3510,0
20240724,122100,7619635,3510,3510,3510,3510,0
20240724,122000,7619635,3510,3510,3510,3510,0
20240724,121900,7619635,3510,3510,3510,3510,0
20240724,121800,7619635,3510,3510,3510,3510,0
20240724,121700,7619635,3510,3510,3510,3510,0
20240724,121600,7619635,3510,3510,3510,3510,0
20240724,121500,7619635,3510,3510,3510,3510,0
20240724,121400,7619635,3510,3510,3510,3510,0
20240724,121300,7619635,3510,3510,3510,3510,20
20240724,121200,7549435,3535,3535,3535,3535,0
20240724,121100,7549435,3535,3535,3535,3535,0
20240724,121000,7549435,3535,3535,3535,3535,0
20240724,120900,7549435,3535,3535,3535,3535,0
20240724,120800,7549435,3535,3535,3535,3535,0
20240724,120700,7549435,3535,3535,3535,3535,0
20240724,120600,7549435,3535,3535,3535,3535,0
20240724,120500,7549435,3535,3535,3535,3535,0
20240724,120400,7549435,3535,3535,3535,3535,0
20240724,120300,7549435,3535,3535,3535,3535,0
20240724,120200,7549435,3535,3535,3535,3535,0
20240724,120100,7549435,3535,3535,3535,3535,0
20240724,120000,7549435,3535,3535,3535,3535,0
20240724,115900,7549435,3535,3535,3535,3535,0
20240724,115800,7549435,3535,3535,3535,3535,0
20240724,115700,7549435,3535,3535,3535,3535,0
20240724,115600,7549435,3535,3535,3535,3535,0
20240724,115500,7549435,3535,3535,3535,3535,0
20240724,115400,7549435,3535,3535,3535,3535,0
20240724,115300,7549435,3535,3535,3535,3535,0
20240724,115200,7549435,3535,3535,3535,3535,0
20240724,115100,7549435,3535,3535,3535,3535,0
20240724,115000,7549435,3535,3535,3535,3535,1
20240724,114900,7545900,3535,3535,3535,3535,0
20240724,114800,7545900,3535,3535,3535,3535,0
20240724,114700,7545900,3535,3535,3535,3535,500
20240724,114600,5778400,3510,3510,3510,3510,0
20240724,114500,5778400,3510,3510,3510,3510,0
20240724,114400,5778400,3510,3510,3510,3510,0
20240724,114300,5778400,3510,3510,3510,3510,0
20240724,114200,5778400,3510,3510,3510,3510,0
20240724,114100,5778400,3510,3510,3510,3510,0
20240724,114000,5778400,3510,3510,3510,3510,0
20240724,113900,5778400,3510,3510,3510,3510,0
20240724,113800,5778400,3510,3510,3510,3510,0
20240724,113700,5778400,3510,3510,3510,3510,0
20240724,113600,5778400,3510,3510,3510,3510,0
20240724,113500,5778400,3510,3510,3510,3510,0
20240724,113400,5778400,3510,3510,3510,3510,0
20240724,113300,5778400,3510,3510,3510,3510,0
20240724,113200,5778400,3510,3510,3510,3510,0
20240724,113100,5778400,3510,3510,3510,3510,0
20240724,113000,5778400,3510,3510,3510,3510,0
20240724,112900,5778400,3510,3510,3510,3510,0
20240724,112800,5778400,3510,3510,3510,3510,0
20240724,112700,5778400,3510,3510,3510,3510,0
20240724,112600,5778400,3510,3510,3510,3510,0
20240724,112500,5778400,3510,3510,3510,3510,164
20240724,112400,5202760,3505,3505,3505,3505,6
20240724,112300,5181730,3510,3510,3510,3510,0
20240724,112200,5181730,3510,3510,3510,3510,0
20240724,112100,5181730,3510,3510,3510,3510,0
20240724,112000,5181730,3510,3510,3510,3510,0
20240724,111900,5181730,3510,3510,3510,3510,0
20240724,111800,5181730,3510,3510,3510,3510,0
20240724,111700,5181730,3510,3510,3510,3510,0
20240724,111600,5181730,3510,3510,3510,3510,0
20240724,111500,5181730,3510,3510,3510,3510,203
20240724,111400,4469200,3510,3510,3510,3510,0
20240724,111300,4469200,3510,3510,3510,3510,0
20240724,111200,4469200,3510,3510,3510,3510,0
20240724,111100,4469200,3510,3510,3510,3510,0
20240724,111000,4469200,3510,3510,3510,3510,0
20240724,110900,4469200,3510,3510,3510,3510,0
20240724,110800,4469200,3510,3510,3510,3510,0
20240724,110700,4469200,3510,3510,3510,3510,0
20240724,110600,4469200,3510,3510,3510,3510,0
20240724,110500,4469200,3510,3510,3510,3510,0
20240724,110400,4469200,3510,3510,3510,3510,0
20240724,110300,4469200,3510,3510,3510,3510,0
20240724,110200,4469200,3510,3510,3510,3510,0
20240724,110100,4469200,3510,3510,3510,3510,0
20240724,110000,4469200,3510,3510,3510,3510,0
20240724,105900,4469200,3510,3510,3510,3510,0
20240724,105800,4469200,3510,3510,3510,3510,0
20240724,105700,4469200,3510,3510,3510,3510,0
20240724,105600,4469200,3510,3510,3510,3510,0
20240724,105500,4469200,3510,3510,3510,3510,69
20240724,105400,4227010,3510,3510,3510,3510,0
20240724,105300,4227010,3510,3510,3510,3510,0
20240724,105200,4227010,3510,3515,3515,3510,113
20240724,105100,3830255,3530,3530,3530,3530,0
20240724,105000,3830255,3530,3530,3530,3530,10
20240724,104900,3794955,3520,3520,3520,3520,0
20240724,104800,3794955,3520,3520,3520,3520,11
20240724,104700,3756235,3520,3520,3520,3520,0
20240724,104600,3756235,3520,3520,3520,3520,11
20240724,104500,3717515,3520,3520,3520,3520,0
20240724,104400,3717515,3520,3520,3520,3520,0
20240724,104300,3717515,3520,3520,3520,3520,0
20240724,104200,3717515,3520,3520,3520,3520,0
20240724,104100,3717515,3520,3520,3520,3520,15
20240724,104000,3664715,3515,3515,3515,3515,0
20240724,103900,3664715,3515,3515,3515,3515,7
20240724,103800,3640110,3515,3515,3515,3515,0
20240724,103700,3640110,3515,3515,3515,3515,0
20240724,103600,3640110,3515,3515,3515,3515,0
20240724,103500,3640110,3515,3515,3515,3515,0
20240724,103400,3640110,3515,3515,3515,3515,0
20240724,103300,3640110,3515,3515,3515,3515,20
20240724,103200,3569810,3515,3515,3515,3515,50
20240724,103100,3394060,3515,3515,3515,3515,123
20240724,103000,2961715,3520,3520,3520,3520,0
20240724,102900,2961715,3520,3520,3520,3520,0
20240724,102800,2961715,3520,3520,3520,3520,0
20240724,102700,2961715,3520,3520,3520,3520,0
20240724,102600,2961715,3520,3520,3520,3520,0
20240724,102500,2961715,3520,3520,3520,3520,0
20240724,102400,2961715,3520,3520,3520,3520,0
20240724,102300,2961715,3520,3520,3520,3520,70
20240724,102200,2715315,3520,3520,3520,3520,0
20240724,102100,2715315,3520,3530,3530,3520,60
20240724,102000,2504015,3530,3530,3530,3530,0
20240724,101900,2504015,3530,3530,3530,3530,0
20240724,101800,2504015,3530,3530,3530,3530,2
20240724,101700,2496955,3525,3525,3525,3525,0
20240724,101600,2496955,3525,3525,3525,3525,5
20240724,101500,2479330,3525,3525,3525,3525,0
20240724,101400,2479330,3525,3525,3525,3525,0
20240724,101300,2479330,3525,3525,3525,3525,0
20240724,101200,2479330,3525,3525,3525,3525,0
20240724,101100,2479330,3525,3525,3525,3525,0
20240724,101000,2479330,3525,3525,3525,3525,0
20240724,100900,2479330,3525,3525,3525,3525,0
20240724,100800,2479330,3525,3525,3525,3525,0
20240724,100700,2479330,3525,3525,3525,3525,0
20240724,100600,2479330,3525,3525,3525,3525,5
20240724,100500,2461705,3525,3525,3525,3525,0
20240724,100400,2461705,3525,3525,3525,3525,0
20240724,100300,2461705,3525,3525,3525,3525,0
20240724,100200,2461705,3525,3525,3525,3525,0
20240724,100100,2461705,3525,3525,3525,3525,0
20240724,100000,2461705,3525,3525,3525,3525,0
20240724,095900,2461705,3525,3525,3525,3525,1
20240724,095800,2458180,3515,3515,3515,3515,0
20240724,095700,2458180,3515,3515,3515,3515,10
20240724,095600,2423030,3515,3515,3515,3515,0
20240724,095500,2423030,3515,3515,3515,3515,1
20240724,095400,2419515,3510,3510,3510,3510,0
20240724,095300,2419515,3510,3510,3510,3510,0
20240724,095200,2419515,3510,3510,3510,3510,0
20240724,095100,2419515,3510,3510,3510,3510,0
20240724,095000,2419515,3510,3510,3510,3510,0
20240724,094900,2419515,3510,3510,3510,3510,0
20240724,094800,2419515,3510,3510,3510,3510,0
20240724,094700,2419515,3510,3510,3510,3510,0
20240724,094600,2419515,3510,3510,3510,3510,0
20240724,094500,2419515,3510,3510,3510,3510,0
20240724,094400,2419515,3510,3510,3510,3510,1
20240724,094300,2416005,3505,3505,3505,3505,1
20240724,094200,2412500,3495,3495,3495,3495,2
20240724,094100,2405510,3520,3520,3520,3520,0
20240724,094000,2405510,3520,3520,3520,3520,0
20240724,093900,2405510,3520,3520,3520,3520,0
20240724,093800,2405510,3520,3520,3520,3520,0
20240724,093700,2405510,3520,3520,3520,3520,0
20240724,093600,2405510,3520,3520,3520,3520,0
20240724,093500,2405510,3520,3520,3520,3520,1
20240724,093400,2401990,3495,3495,3495,3495,5
20240724,093300,2384515,3525,3525,3525,3525,0
20240724,093200,2384515,3525,3525,3525,3525,0
20240724,093100,2384515,3525,3525,3525,3525,0
20240724,093000,2384515,3525,3525,3525,3525,0
20240724,092900,2384515,3525,3525,3525,3525,0
20240724,092800,2384515,3525,3525,3525,3525,0
20240724,092700,2384515,3525,3525,3525,3525,0
20240724,092600,2384515,3525,3525,3525,3525,0
20240724,092500,2384515,3525,3525,3525,3525,0
20240724,092400,2384515,3525,3525,3525,3525,0
20240724,092300,2384515,3525,3525,3525,3525,0
20240724,092200,2384515,3525,3525,3525,3525,0
20240724,092100,2384515,3525,3525,3525,3525,1
20240724,092000,2380990,3480,3480,3480,3480,0
20240724,091900,2380990,3480,3480,3480,3480,0
20240724,091800,2380990,3480,3480,3480,3480,0
20240724,091700,2380990,3480,3480,3480,3480,1
20240724,091600,2377510,3525,3525,3525,3525,0
20240724,091500,2377510,3525,3525,3525,3525,0
20240724,091400,2377510,3525,3525,3525,3525,0
20240724,091300,2377510,3525,3525,3525,3525,0
20240724,091200,2377510,3525,3525,3525,3525,0
20240724,091100,2377510,3525,3525,3525,3525,0
20240724,091000,2377510,3525,3525,3525,3525,1
20240724,090900,2373985,3460,3460,3460,3460,74
20240724,090800,2117945,3530,3530,3530,3530,0
20240724,090700,2117945,3530,3530,3530,3530,0
20240724,090600,2117945,3530,3530,3530,3530,0
20240724,090500,2117945,3530,3530,3530,3530,0
20240724,090400,2117945,3530,3530,3530,3530,0
20240724,090300,2117945,3530,3530,3530,3530,0
20240724,090200,2117945,3530,3530,3530,3530,0
20240724,090100,2117945,3530,3530,3530,3530,248
20240724,090000,1242505,3505,3540,3540,3505,351