KissMeData/014580/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185900,317447215,4955,4955,4955,4955,600
20240724,185800,317447215,4955,4955,4955,4955,0
20240724,185700,317447215,4955,4955,4955,4955,0
20240724,185600,317447215,4955,4955,4955,4955,0
20240724,185500,317447215,4955,4955,4955,4955,0
20240724,185400,317447215,4955,4955,4955,4955,0
20240724,185300,317447215,4955,4955,4955,4955,0
20240724,185200,317447215,4955,4955,4955,4955,0
20240724,185100,317447215,4955,4955,4955,4955,0
20240724,185000,317447215,4955,4955,4955,4955,0
20240724,184900,317447215,4955,4955,4955,4955,0
20240724,184800,317447215,4955,4955,4955,4955,0
20240724,184700,317447215,4955,4955,4955,4955,0
20240724,184600,317447215,4955,4955,4955,4955,0
20240724,184500,317447215,4955,4955,4955,4955,0
20240724,184400,317447215,4955,4955,4955,4955,0
20240724,184300,317447215,4955,4955,4955,4955,0
20240724,184200,317447215,4955,4955,4955,4955,0
20240724,184100,317447215,4955,4955,4955,4955,0
20240724,184000,317447215,4955,4955,4955,4955,0
20240724,183900,317447215,4955,4955,4955,4955,0
20240724,183800,317447215,4955,4955,4955,4955,0
20240724,183700,317447215,4955,4955,4955,4955,0
20240724,183600,317447215,4955,4955,4955,4955,0
20240724,183500,317447215,4955,4955,4955,4955,0
20240724,183400,317447215,4955,4955,4955,4955,0
20240724,183300,317447215,4955,4955,4955,4955,0
20240724,183200,317447215,4955,4955,4955,4955,0
20240724,183100,317447215,4955,4955,4955,4955,0
20240724,183000,317447215,4955,4955,4955,4955,0
20240724,182900,317447215,4955,4955,4955,4955,600
20240724,182800,317447215,4955,4955,4955,4955,0
20240724,182700,317447215,4955,4955,4955,4955,0
20240724,182600,317447215,4955,4955,4955,4955,0
20240724,182500,317447215,4955,4955,4955,4955,0
20240724,182400,317447215,4955,4955,4955,4955,0
20240724,182300,317447215,4955,4955,4955,4955,0
20240724,182200,317447215,4955,4955,4955,4955,0
20240724,182100,317447215,4955,4955,4955,4955,0
20240724,182000,317447215,4955,4955,4955,4955,0
20240724,181900,317447215,4955,4955,4955,4955,0
20240724,181800,317447215,4955,4955,4955,4955,0
20240724,181700,317447215,4955,4955,4955,4955,0
20240724,181600,317447215,4955,4955,4955,4955,0
20240724,181500,317447215,4955,4955,4955,4955,0
20240724,181400,317447215,4955,4955,4955,4955,0
20240724,181300,317447215,4955,4955,4955,4955,0
20240724,181200,317447215,4955,4955,4955,4955,0
20240724,181100,317447215,4955,4955,4955,4955,0
20240724,181000,317447215,4955,4955,4955,4955,0
20240724,180900,317447215,4955,4955,4955,4955,0
20240724,180800,317447215,4955,4955,4955,4955,0
20240724,180700,317447215,4955,4955,4955,4955,0
20240724,180600,317447215,4955,4955,4955,4955,0
20240724,180500,317447215,4955,4955,4955,4955,0
20240724,180400,317447215,4955,4955,4955,4955,0
20240724,180300,317447215,4955,4955,4955,4955,0
20240724,180200,317447215,4955,4955,4955,4955,0
20240724,180100,317447215,4955,4955,4955,4955,0
20240724,180000,317447215,4955,4955,4955,4955,0
20240724,175900,317447215,4955,4955,4955,4955,600
20240724,175800,317447215,4955,4955,4955,4955,0
20240724,175700,317447215,4955,4955,4955,4955,0
20240724,175600,317447215,4955,4955,4955,4955,0
20240724,175500,317447215,4955,4955,4955,4955,0
20240724,175400,317447215,4955,4955,4955,4955,0
20240724,175300,317447215,4955,4955,4955,4955,0
20240724,175200,317447215,4955,4955,4955,4955,0
20240724,175100,317447215,4955,4955,4955,4955,0
20240724,175000,317447215,4955,4955,4955,4955,0
20240724,174900,317447215,4955,4955,4955,4955,0
20240724,174800,317447215,4955,4955,4955,4955,0
20240724,174700,317447215,4955,4955,4955,4955,0
20240724,174600,317447215,4955,4955,4955,4955,0
20240724,174500,317447215,4955,4955,4955,4955,0
20240724,174400,317447215,4955,4955,4955,4955,0
20240724,174300,317447215,4955,4955,4955,4955,0
20240724,174200,317447215,4955,4955,4955,4955,0
20240724,174100,317447215,4955,4955,4955,4955,0
20240724,174000,317447215,4955,4955,4955,4955,0
20240724,173900,317447215,4955,4955,4955,4955,0
20240724,173800,317447215,4955,4955,4955,4955,0
20240724,173700,317447215,4955,4955,4955,4955,0
20240724,173600,317447215,4955,4955,4955,4955,0
20240724,173500,317447215,4955,4955,4955,4955,0
20240724,173400,317447215,4955,4955,4955,4955,0
20240724,173300,317447215,4955,4955,4955,4955,0
20240724,173200,317447215,4955,4955,4955,4955,0
20240724,173100,317447215,4955,4955,4955,4955,0
20240724,173000,317447215,4955,4955,4955,4955,0
20240724,172900,317447215,4955,4955,4955,4955,600
20240724,172800,317447215,4955,4955,4955,4955,0
20240724,172700,317447215,4955,4955,4955,4955,0
20240724,172600,317447215,4955,4955,4955,4955,0
20240724,172500,317447215,4955,4955,4955,4955,0
20240724,172400,317447215,4955,4955,4955,4955,0
20240724,172300,317447215,4955,4955,4955,4955,0
20240724,172200,317447215,4955,4955,4955,4955,0
20240724,172100,317447215,4955,4955,4955,4955,0
20240724,172000,317447215,4955,4955,4955,4955,0
20240724,171900,317447215,4955,4955,4955,4955,0
20240724,171800,317447215,4955,4955,4955,4955,0
20240724,171700,317447215,4955,4955,4955,4955,0
20240724,171600,317447215,4955,4955,4955,4955,0
20240724,171500,317447215,4955,4955,4955,4955,0
20240724,171400,317447215,4955,4955,4955,4955,0
20240724,171300,317447215,4955,4955,4955,4955,0
20240724,171200,317447215,4955,4955,4955,4955,0
20240724,171100,317447215,4955,4955,4955,4955,0
20240724,171000,317447215,4955,4955,4955,4955,0
20240724,170900,317447215,4955,4955,4955,4955,0
20240724,170800,317447215,4955,4955,4955,4955,0
20240724,170700,317447215,4955,4955,4955,4955,0
20240724,170600,317447215,4955,4955,4955,4955,0
20240724,170500,317447215,4955,4955,4955,4955,0
20240724,170400,317447215,4955,4955,4955,4955,0
20240724,170300,317447215,4955,4955,4955,4955,0
20240724,170200,317447215,4955,4955,4955,4955,0
20240724,170100,317447215,4955,4955,4955,4955,0
20240724,170000,317447215,4955,4955,4955,4955,0
20240724,165900,317447215,4955,4955,4955,4955,600
20240724,165800,317447215,4955,4955,4955,4955,0
20240724,165700,317447215,4955,4955,4955,4955,0
20240724,165600,317447215,4955,4955,4955,4955,0
20240724,165500,317447215,4955,4955,4955,4955,0
20240724,165400,317447215,4955,4955,4955,4955,0
20240724,165300,317447215,4955,4955,4955,4955,0
20240724,165200,317447215,4955,4955,4955,4955,0
20240724,165100,317447215,4955,4955,4955,4955,0
20240724,165000,317447215,4955,4955,4955,4955,0
20240724,164900,317447215,4955,4955,4955,4955,0
20240724,164800,317447215,4955,4955,4955,4955,0
20240724,164700,317447215,4955,4955,4955,4955,0
20240724,164600,317447215,4955,4955,4955,4955,0
20240724,164500,317447215,4955,4955,4955,4955,0
20240724,164400,317447215,4955,4955,4955,4955,0
20240724,164300,317447215,4955,4955,4955,4955,0
20240724,164200,317447215,4955,4955,4955,4955,0
20240724,164100,317447215,4955,4955,4955,4955,0
20240724,164000,317447215,4955,4955,4955,4955,0
20240724,163900,317447215,4955,4955,4955,4955,0
20240724,163800,317447215,4955,4955,4955,4955,0
20240724,163700,317447215,4955,4955,4955,4955,0
20240724,163600,317447215,4955,4955,4955,4955,0
20240724,163500,317447215,4955,4955,4955,4955,0
20240724,163400,317447215,4955,4955,4955,4955,0
20240724,163300,317447215,4955,4955,4955,4955,0
20240724,163200,317447215,4955,4955,4955,4955,0
20240724,163100,317447215,4955,4955,4955,4955,0
20240724,163000,317447215,4955,4955,4955,4955,0
20240724,162900,317447215,4955,4955,4955,4955,600
20240724,162800,317447215,4955,4955,4955,4955,0
20240724,162700,317447215,4955,4955,4955,4955,0
20240724,162600,317447215,4955,4955,4955,4955,0
20240724,162500,317447215,4955,4955,4955,4955,0
20240724,162400,317447215,4955,4955,4955,4955,0
20240724,162300,317447215,4955,4955,4955,4955,0
20240724,162200,317447215,4955,4955,4955,4955,0
20240724,162100,317447215,4955,4955,4955,4955,0
20240724,162000,317447215,4955,4955,4955,4955,0
20240724,161900,317447215,4955,4955,4955,4955,0
20240724,161800,317447215,4955,4955,4955,4955,0
20240724,161700,317447215,4955,4955,4955,4955,0
20240724,161600,317447215,4955,4955,4955,4955,0
20240724,161500,317447215,4955,4955,4955,4955,0
20240724,161400,317447215,4955,4955,4955,4955,0
20240724,161300,317447215,4955,4955,4955,4955,0
20240724,161200,317447215,4955,4955,4955,4955,0
20240724,161100,317447215,4955,4955,4955,4955,0
20240724,161000,317447215,4955,4955,4955,4955,0
20240724,160900,317447215,4955,4955,4955,4955,0
20240724,160800,317447215,4955,4955,4955,4955,0
20240724,160700,317447215,4955,4955,4955,4955,0
20240724,160600,317447215,4955,4955,4955,4955,0
20240724,160500,317447215,4955,4955,4955,4955,0
20240724,160400,317447215,4955,4955,4955,4955,0
20240724,160300,317447215,4955,4955,4955,4955,0
20240724,160200,317447215,4955,4955,4955,4955,0
20240724,160100,317447215,4955,4955,4955,4955,0
20240724,160000,317447215,4955,4955,4955,4955,0
20240724,155900,317447215,4955,4955,4955,4955,600
20240724,155800,317447215,4955,4955,4955,4955,0
20240724,155700,317447215,4955,4955,4955,4955,0
20240724,155600,317447215,4955,4955,4955,4955,0
20240724,155500,317447215,4955,4955,4955,4955,0
20240724,155400,317447215,4955,4955,4955,4955,0
20240724,155300,317447215,4955,4955,4955,4955,0
20240724,155200,317447215,4955,4955,4955,4955,0
20240724,155100,317447215,4955,4955,4955,4955,0
20240724,155000,317447215,4955,4955,4955,4955,0
20240724,154900,317447215,4955,4955,4955,4955,0
20240724,154800,317447215,4955,4955,4955,4955,0
20240724,154700,317447215,4955,4955,4955,4955,0
20240724,154600,317447215,4955,4955,4955,4955,0
20240724,154500,317447215,4955,4955,4955,4955,0
20240724,154400,317447215,4955,4955,4955,4955,0
20240724,154300,317447215,4955,4955,4955,4955,0
20240724,154200,317447215,4955,4955,4955,4955,0
20240724,154100,317447215,4955,4955,4955,4955,0
20240724,154000,317447215,4955,4955,4955,4955,0
20240724,153900,317447215,4955,4955,4955,4955,0
20240724,153800,317447215,4955,4955,4955,4955,0
20240724,153700,317447215,4955,4955,4955,4955,0
20240724,153600,317447215,4955,4955,4955,4955,0
20240724,153500,317447215,4955,4955,4955,4955,0
20240724,153400,317447215,4955,4955,4955,4955,0
20240724,153300,317447215,4955,4955,4955,4955,0
20240724,153200,317447215,4955,4955,4955,4955,0
20240724,153100,317447215,4955,4955,4955,4955,0
20240724,153000,317447215,4955,4955,4955,4955,600
20240724,152900,314474215,4955,4955,4955,4955,0
20240724,152800,314474215,4955,4955,4955,4955,0
20240724,152700,314474215,4955,4955,4955,4955,0
20240724,152600,314474215,4955,4955,4955,4955,0
20240724,152500,314474215,4955,4955,4955,4955,0
20240724,152400,314474215,4955,4955,4955,4955,0
20240724,152300,314474215,4955,4955,4955,4955,0
20240724,152200,314474215,4955,4955,4955,4955,0
20240724,152100,314474215,4955,4955,4955,4955,0
20240724,152000,314474215,4955,4955,4955,4955,0
20240724,151900,314474215,4955,4950,4955,4950,118
20240724,151800,313889990,4950,4945,4950,4940,141
20240724,151700,313192735,4945,4945,4945,4945,210
20240724,151600,312154285,4945,4930,4945,4930,111
20240724,151500,311606215,4930,4935,4935,4925,1197
20240724,151400,305707140,4940,4930,4945,4930,620
20240724,151300,302649875,4930,4930,4945,4925,2204
20240724,151200,291791720,4930,4930,4945,4925,2498
20240724,151100,279470175,4935,4935,4945,4930,887
20240724,151000,275093045,4935,4950,4950,4935,2557
20240724,150900,262456835,4950,4950,4950,4945,2572
20240724,150800,249727825,4955,4955,4955,4950,541
20240724,150700,247048835,4955,4955,4955,4955,30
20240724,150600,246900185,4955,4955,4955,4950,1603
20240724,150500,238965270,4955,4955,4955,4955,165
20240724,150400,238147695,4955,4960,4960,4955,1947
20240724,150300,228500250,4965,4965,4965,4965,135
20240724,150200,227829975,4965,4965,4965,4965,1
20240724,150100,227825010,4960,4960,4960,4960,29
20240724,150000,227681170,4960,4960,4960,4960,274
20240724,145900,226322130,4960,4960,4960,4960,697
20240724,145800,222865010,4970,4965,4970,4960,74
20240724,145700,222497770,4960,4965,4965,4960,2082
20240724,145600,212171040,4960,4960,4960,4960,250
20240724,145500,210931040,4970,4965,4970,4965,6
20240724,145400,210901245,4965,4970,4970,4965,148
20240724,145300,210166410,4965,4970,4970,4965,53
20240724,145200,209903260,4970,4970,4970,4970,300
20240724,145100,208412260,4970,4970,4970,4970,1
20240724,145000,208407290,4970,4970,4970,4970,0
20240724,144900,208407290,4970,4965,4970,4965,22
20240724,144800,208298050,4970,4970,4970,4970,18
20240724,144700,208208590,4970,4970,4970,4970,32
20240724,144600,208049550,4970,4970,4970,4970,0
20240724,144500,208049550,4970,4970,4970,4970,1
20240724,144400,208044580,4965,4965,4965,4965,220
20240724,144300,206952280,4965,4965,4965,4965,10
20240724,144200,206902630,4965,4965,4965,4960,854
20240724,144100,202666220,4965,4965,4965,4965,426
20240724,144000,200551130,4970,4975,4975,4970,11
20240724,143900,200496455,4965,4970,4970,4965,89
20240724,143800,200054365,4975,4980,4980,4975,3
20240724,143700,200039435,4980,4970,4980,4965,101
20240724,143600,199537895,4980,4980,4980,4980,1
20240724,143500,199532915,4965,4975,4975,4965,8000
20240724,143400,159794795,4980,4980,4980,4980,0
20240724,143300,159794795,4980,4980,4980,4980,1
20240724,143200,159789815,4980,4980,4980,4980,1
20240724,143100,159784835,4980,4980,4980,4980,200
20240724,143000,158788835,4980,4980,4980,4980,1
20240724,142900,158783855,4980,4980,4980,4980,61
20240724,142800,158480075,4980,4975,4980,4975,60
20240724,142700,158181570,4980,4980,4980,4980,148
20240724,142600,157444530,4980,4980,4980,4980,353
20240724,142500,155686590,4985,4985,4985,4985,2
20240724,142400,155676620,4985,4975,4985,4975,10
20240724,142300,155626860,4975,4980,4980,4975,1300
20240724,142200,149158655,4980,4985,4985,4980,43
20240724,142100,148944510,4985,4985,4985,4985,0
20240724,142000,148944510,4985,4985,4985,4985,1
20240724,141900,148939525,4985,4985,4985,4985,36
20240724,141800,148760065,4990,4990,4990,4990,0
20240724,141700,148760065,4990,4990,4990,4990,1
20240724,141600,148755075,4990,4990,4990,4990,0
20240724,141500,148755075,4990,4990,4990,4990,1
20240724,141400,148750085,4985,4985,4985,4985,0
20240724,141300,148750085,4985,4985,4985,4985,67
20240724,141200,148416090,4990,4990,4990,4990,1
20240724,141100,148411100,4990,4990,4990,4990,1
20240724,141000,148406110,4990,4990,4990,4990,0
20240724,140900,148406110,4990,4990,4990,4990,0
20240724,140800,148406110,4990,4990,4990,4990,0
20240724,140700,148406110,4990,4985,4990,4980,501
20240724,140600,145911115,4980,4985,4985,4980,406
20240724,140500,143887650,4990,4990,4990,4990,2
20240724,140400,143877670,4985,4985,4985,4985,100
20240724,140300,143379170,4990,4990,4990,4990,18
20240724,140200,143289350,4990,4990,4990,4990,3
20240724,140100,143274380,5000,5000,5000,5000,1
20240724,140000,143269380,5000,5000,5000,5000,0
20240724,135900,143269380,5000,5000,5000,5000,0
20240724,135800,143269380,5000,5000,5000,5000,0
20240724,135700,143269380,5000,5000,5000,5000,1
20240724,135600,143264380,4980,4985,4985,4980,10
20240724,135500,143214575,4985,4990,4990,4985,2125
20240724,135400,132613255,4995,4995,4995,4995,0
20240724,135300,132613255,4995,4995,4995,4995,0
20240724,135200,132613255,4995,4995,4995,4995,40
20240724,135100,132413455,4995,4995,4995,4995,0
20240724,135000,132413455,4995,4995,4995,4995,2
20240724,134900,132403465,5010,5010,5010,5010,0
20240724,134800,132403465,5010,5010,5010,5010,0
20240724,134700,132403465,5010,5010,5010,5010,0
20240724,134600,132403465,5010,5010,5010,5010,1
20240724,134500,132398455,4990,4990,5010,4990,171
20240724,134400,131545145,4995,4995,4995,4995,2
20240724,134300,131535155,5010,5010,5010,5010,205
20240724,134200,130508105,5010,5010,5010,5010,0
20240724,134100,130508105,5010,4995,5010,4995,2
20240724,134000,130498100,5010,5010,5010,5010,0
20240724,133900,130498100,5010,5010,5010,5010,0
20240724,133800,130498100,5010,5010,5010,5010,0
20240724,133700,130498100,5010,5010,5010,5010,7
20240724,133600,130463030,5010,5010,5010,5010,0
20240724,133500,130463030,5010,5010,5010,5010,0
20240724,133400,130463030,5010,5010,5010,5010,0
20240724,133300,130463030,5010,4990,5010,4990,320
20240724,133200,128866210,5000,5000,5000,5000,0
20240724,133100,128866210,5000,5010,5010,5000,2
20240724,133000,128856200,5010,5010,5010,5010,0
20240724,132900,128856200,5010,5010,5010,5010,0
20240724,132800,128856200,5010,5010,5010,5010,0
20240724,132700,128856200,5010,5010,5010,5010,0
20240724,132600,128856200,5010,5010,5010,5010,0
20240724,132500,128856200,5010,5010,5010,5010,0
20240724,132400,128856200,5010,5010,5010,5010,0
20240724,132300,128856200,5010,5010,5010,5010,0
20240724,132200,128856200,5010,5010,5010,5010,0
20240724,132100,128856200,5010,5010,5010,5010,1
20240724,132000,128851190,4990,4995,4995,4990,65
20240724,131900,128526765,5010,5010,5010,5010,0
20240724,131800,128526765,5010,5000,5010,5000,76
20240724,131700,128146755,5010,5010,5010,5010,0
20240724,131600,128146755,5010,5010,5010,5010,0
20240724,131500,128146755,5010,5010,5010,5010,0
20240724,131400,128146755,5010,5010,5010,5010,0
20240724,131300,128146755,5010,5010,5010,5010,1
20240724,131200,128141745,5020,5020,5020,5020,0
20240724,131100,128141745,5020,5020,5020,5020,0
20240724,131000,128141745,5020,5020,5020,5020,0
20240724,130900,128141745,5020,5020,5020,5020,0
20240724,130800,128141745,5020,5020,5020,5020,0
20240724,130700,128141745,5020,5020,5020,5020,0
20240724,130600,128141745,5020,5020,5020,5020,0
20240724,130500,128141745,5020,5020,5020,5020,0
20240724,130400,128141745,5020,5020,5020,5020,0
20240724,130300,128141745,5020,5020,5020,5020,0
20240724,130200,128141745,5020,5020,5020,5020,0
20240724,130100,128141745,5020,5020,5020,5020,0
20240724,130000,128141745,5020,5020,5020,5020,0
20240724,125900,128141745,5020,5020,5020,5020,0
20240724,125800,128141745,5020,5010,5020,5000,925
20240724,125700,123507495,5010,5010,5010,5010,0
20240724,125600,123507495,5010,5010,5010,5010,0
20240724,125500,123507495,5010,5010,5010,5010,0
20240724,125400,123507495,5010,5010,5010,5010,0
20240724,125300,123507495,5010,5010,5010,5010,1
20240724,125200,123502485,5010,5010,5010,5010,40
20240724,125100,123302085,5010,5010,5010,5010,0
20240724,125000,123302085,5010,5010,5010,5010,39
20240724,124900,123106695,5010,5010,5010,5010,0
20240724,124800,123106695,5010,5010,5010,5010,0
20240724,124700,123106695,5010,5010,5010,5010,0
20240724,124600,123106695,5010,5010,5010,5010,0
20240724,124500,123106695,5010,5010,5010,5010,0
20240724,124400,123106695,5010,5010,5010,5010,0
20240724,124300,123106695,5010,5010,5010,5010,0
20240724,124200,123106695,5010,5010,5010,5010,0
20240724,124100,123106695,5010,5010,5010,5010,0
20240724,124000,123106695,5010,5010,5010,5010,8
20240724,123900,123066615,5010,5010,5010,5010,0
20240724,123800,123066615,5010,5010,5010,5010,0
20240724,123700,123066615,5010,5010,5010,5010,0
20240724,123600,123066615,5010,5010,5010,5010,0
20240724,123500,123066615,5010,5010,5010,5010,0
20240724,123400,123066615,5010,5010,5010,5010,10
20240724,123300,123016515,5010,5010,5010,5010,0
20240724,123200,123016515,5010,5010,5010,5010,0
20240724,123100,123016515,5010,5010,5010,5010,0
20240724,123000,123016515,5010,5010,5010,5010,0
20240724,122900,123016515,5010,5010,5010,5010,0
20240724,122800,123016515,5010,5010,5010,5010,0
20240724,122700,123016515,5010,5010,5010,5010,0
20240724,122600,123016515,5010,5010,5010,5010,1
20240724,122500,123011505,5010,5010,5010,5010,9
20240724,122400,122966415,5010,5010,5010,5010,0
20240724,122300,122966415,5010,5010,5010,5010,0
20240724,122200,122966415,5010,5010,5010,5010,0
20240724,122100,122966415,5010,5010,5010,5010,0
20240724,122000,122966415,5010,5010,5010,5010,0
20240724,121900,122966415,5010,5010,5010,5010,0
20240724,121800,122966415,5010,5010,5020,4985,106
20240724,121700,122437335,5010,4990,5010,4990,102
20240724,121600,121928315,5010,4995,5010,4990,152
20240724,121500,121169760,5010,4995,5010,4990,51
20240724,121400,120915030,5010,5010,5010,5010,0
20240724,121300,120915030,5010,5010,5010,5010,0
20240724,121200,120915030,5010,5000,5010,4995,101
20240724,121100,120410505,5020,5020,5020,5020,0
20240724,121000,120410505,5020,5020,5020,5020,1
20240724,120900,120405485,5010,5010,5010,5010,15
20240724,120800,120330335,5020,5020,5020,5020,10
20240724,120700,120280135,5010,5010,5010,5010,4
20240724,120600,120260095,5020,5020,5020,5020,0
20240724,120500,120260095,5020,5020,5020,5020,0
20240724,120400,120260095,5020,5020,5020,5020,0
20240724,120300,120260095,5020,5020,5020,5020,0
20240724,120200,120260095,5020,5020,5020,5020,0
20240724,120100,120260095,5020,5020,5020,5020,0
20240724,120000,120260095,5020,5020,5020,5020,0
20240724,115900,120260095,5020,5020,5020,5020,0
20240724,115800,120260095,5020,5020,5020,5020,3
20240724,115700,120245035,5020,5020,5020,5020,0
20240724,115600,120245035,5020,5020,5020,5020,0
20240724,115500,120245035,5020,5020,5020,5020,0
20240724,115400,120245035,5020,5020,5020,5020,0
20240724,115300,120245035,5020,5020,5020,5020,0
20240724,115200,120245035,5020,5020,5020,5020,0
20240724,115100,120245035,5020,5020,5020,5020,0
20240724,115000,120245035,5020,5020,5020,5020,0
20240724,114900,120245035,5020,5020,5020,5020,1
20240724,114800,120240015,5000,4995,5000,4995,812
20240724,114700,116180180,5000,5000,5000,5000,1
20240724,114600,116175180,4995,4995,4995,4995,185
20240724,114500,115251105,5000,5000,5000,5000,3
20240724,114400,115236105,5000,5000,5000,5000,0
20240724,114300,115236105,5000,5000,5000,5000,46
20240724,114200,115006105,5000,5000,5000,5000,0
20240724,114100,115006105,5000,5000,5000,5000,0
20240724,114000,115006105,5000,5000,5000,5000,695
20240724,113900,111531105,5010,5010,5010,5010,34
20240724,113800,111360765,5010,5010,5010,5010,195
20240724,113700,110383815,5020,5020,5020,5020,0
20240724,113600,110383815,5020,5020,5020,5020,0
20240724,113500,110383815,5020,5020,5020,5020,0
20240724,113400,110383815,5020,5020,5020,5020,0
20240724,113300,110383815,5020,5020,5020,5020,0
20240724,113200,110383815,5020,5020,5020,5020,0
20240724,113100,110383815,5020,5020,5020,5020,0
20240724,113000,110383815,5020,5020,5020,5020,1
20240724,112900,110378795,5020,5020,5020,5020,0
20240724,112800,110378795,5020,5020,5020,5020,1
20240724,112700,110373775,5010,5010,5010,5010,0
20240724,112600,110373775,5010,5010,5010,5010,26
20240724,112500,110243515,5020,5020,5020,5020,9
20240724,112400,110198335,5020,5020,5020,5020,0
20240724,112300,110198335,5020,5020,5020,5020,0
20240724,112200,110198335,5020,5020,5020,5020,0
20240724,112100,110198335,5020,5020,5020,5020,0
20240724,112000,110198335,5020,5020,5020,5020,0
20240724,111900,110198335,5020,5020,5020,5020,0
20240724,111800,110198335,5020,5020,5020,5020,0
20240724,111700,110198335,5020,5020,5020,5020,0
20240724,111600,110198335,5020,5020,5020,5020,2
20240724,111500,110188295,5020,5020,5020,5020,3
20240724,111400,110173235,5020,5020,5020,5020,0
20240724,111300,110173235,5020,5020,5020,5020,0
20240724,111200,110173235,5020,5020,5020,5020,1
20240724,111100,110168215,5010,5010,5010,5010,46
20240724,111000,109937755,5010,5010,5010,5010,210
20240724,110900,108885655,5010,5010,5010,5010,22
20240724,110800,108775435,5010,5010,5010,5010,0
20240724,110700,108775435,5010,5010,5010,5010,2
20240724,110600,108765415,5010,5010,5010,5000,100
20240724,110500,108265375,5010,5010,5010,5010,1
20240724,110400,108260365,5010,5010,5010,5010,100
20240724,110300,107759365,5010,5010,5010,5010,1
20240724,110200,107754355,5010,5010,5010,5010,0
20240724,110100,107754355,5010,5010,5010,5010,0
20240724,110000,107754355,5010,5010,5010,5010,0
20240724,105900,107754355,5010,5010,5010,5010,0
20240724,105800,107754355,5010,5010,5010,5010,1
20240724,105700,107749345,5010,5010,5010,5010,61
20240724,105600,107443735,5020,5010,5020,5010,140
20240724,105500,106742325,5020,5010,5020,5010,221
20240724,105400,105635105,5020,5020,5020,5020,0
20240724,105300,105635105,5020,5020,5020,5020,5
20240724,105200,105610005,5020,5020,5020,5020,200
20240724,105100,104606005,5020,5020,5020,5020,0
20240724,105000,104606005,5020,5020,5020,5020,1939
20240724,104900,94872225,5020,5020,5020,5020,0
20240724,104800,94872225,5020,5020,5020,5020,0
20240724,104700,94872225,5020,5020,5020,5020,0
20240724,104600,94872225,5020,5020,5020,5020,0
20240724,104500,94872225,5020,5020,5020,5020,0
20240724,104400,94872225,5020,5020,5020,5020,0
20240724,104300,94872225,5020,5020,5020,5020,0
20240724,104200,94872225,5020,5020,5020,5020,1780
20240724,104100,85936625,5020,5020,5020,5020,1
20240724,104000,85931605,5020,5020,5020,5020,1
20240724,103900,85926585,5020,5020,5020,5020,1
20240724,103800,85921565,5020,5020,5020,5020,10
20240724,103700,85871365,5020,5020,5020,5020,6
20240724,103600,85841245,5020,5020,5020,5020,4
20240724,103500,85821165,5020,5020,5020,5020,251
20240724,103400,84561145,5020,5020,5020,5020,19
20240724,103300,84465765,5020,5020,5020,5020,6
20240724,103200,84435645,5020,5020,5020,5020,0
20240724,103100,84435645,5020,5010,5020,5010,3
20240724,103000,84420605,5010,5020,5020,5010,22
20240724,102900,84310365,5020,5020,5020,5020,0
20240724,102800,84310365,5020,5020,5020,5020,6
20240724,102700,84280245,5020,5020,5020,5020,0
20240724,102600,84280245,5020,5010,5020,5010,20
20240724,102500,84180035,5010,5010,5010,5010,0
20240724,102400,84180035,5010,5010,5010,5010,20
20240724,102300,84079835,5020,5020,5020,5020,0
20240724,102200,84079835,5020,5020,5020,5020,169
20240724,102100,83231455,5020,5020,5020,5020,0
20240724,102000,83231455,5020,5030,5030,5020,2
20240724,101900,83221405,5030,5030,5030,5030,1
20240724,101800,83216375,5020,5020,5030,5020,81
20240724,101700,82809745,5040,5040,5040,5040,0
20240724,101600,82809745,5040,5040,5040,5040,4
20240724,101500,82789585,5040,5040,5040,5040,0
20240724,101400,82789585,5040,5040,5040,5040,0
20240724,101300,82789585,5040,5030,5040,5030,222
20240724,101200,81672915,5030,5030,5030,5030,0
20240724,101100,81672915,5030,5030,5030,5030,0
20240724,101000,81672915,5030,5030,5030,5030,1
20240724,100900,81667885,5010,5000,5010,5000,101
20240724,100800,81162875,5010,5010,5010,5010,1584
20240724,100700,73227035,5010,5010,5010,5010,1
20240724,100600,73222025,5010,5010,5010,5010,0
20240724,100500,73222025,5010,5010,5010,5010,0
20240724,100400,73222025,5010,5010,5010,5010,0
20240724,100300,73222025,5010,5000,5030,5000,223
20240724,100200,72105575,5000,5010,5010,5000,800
20240724,100100,68103575,5030,5030,5030,5030,1
20240724,100000,68098545,5020,5020,5020,5020,1000
20240724,095900,63078545,5030,5030,5030,5030,3
20240724,095800,63063455,5040,5040,5040,5040,0
20240724,095700,63063455,5040,5040,5040,5040,0
20240724,095600,63063455,5040,5030,5040,5030,101
20240724,095500,62555415,5030,5040,5040,5030,201
20240724,095400,61544375,5040,5030,5040,5030,301
20240724,095300,60030335,5040,5040,5040,5040,3
20240724,095200,60015215,5030,5030,5030,5030,220
20240724,095100,58908615,5040,5040,5040,5040,0
20240724,095000,58908615,5040,5040,5040,5040,0
20240724,094900,58908615,5040,5040,5040,5040,0
20240724,094800,58908615,5040,5040,5040,5040,0
20240724,094700,58908615,5040,5040,5040,5030,108
20240724,094600,58365345,5040,5050,5050,5040,4
20240724,094500,58345155,5040,5040,5040,5040,784
20240724,094400,54393795,5040,5040,5040,5040,52
20240724,094300,54131715,5030,5030,5030,5020,174
20240724,094200,53256505,5030,5030,5030,5030,185
20240724,094100,52325955,5020,5010,5020,5010,1262
20240724,094000,46001825,5010,5010,5010,5010,164
20240724,093900,45180185,5010,5010,5010,5010,154
20240724,093800,44408645,5010,5010,5010,5010,2
20240724,093700,44398625,5010,5010,5010,5010,2
20240724,093600,44388605,5010,5000,5010,5000,3499
20240724,093500,26893595,5000,5000,5000,5000,9
20240724,093400,26848595,5000,5000,5000,5000,113
20240724,093300,26283595,5000,5000,5000,5000,30
20240724,093200,26133595,5000,5000,5000,5000,1
20240724,093100,26128595,4995,4995,4995,4995,120
20240724,093000,25529195,5000,5000,5000,5000,7
20240724,092900,25494195,5000,5000,5000,5000,0
20240724,092800,25494195,5000,5000,5000,5000,1
20240724,092700,25489195,4995,4995,4995,4995,193
20240724,092600,24525160,4995,4995,4995,4995,1
20240724,092500,24520165,4995,4995,4995,4995,1
20240724,092400,24515170,5000,5000,5000,5000,0
20240724,092300,24515170,5000,5000,5000,5000,0
20240724,092200,24515170,5000,5000,5000,5000,0
20240724,092100,24515170,5000,5000,5000,5000,3
20240724,092000,24500170,5000,5000,5000,5000,4
20240724,091900,24480170,5000,5000,5000,5000,106
20240724,091800,23950170,5000,5000,5000,5000,0
20240724,091700,23950170,5000,5000,5000,5000,0
20240724,091600,23950170,5000,5000,5000,5000,0
20240724,091500,23950170,5000,5000,5000,5000,9
20240724,091400,23905170,5000,5000,5000,5000,2
20240724,091300,23895170,4995,4995,4995,4995,76
20240724,091200,23515550,4995,4995,4995,4995,1
20240724,091100,23510555,4965,4965,4965,4965,395
20240724,091000,21549380,4990,4990,4990,4990,1
20240724,090900,21544390,4955,4965,4990,4955,1201
20240724,090800,15583055,4980,4980,4980,4980,51
20240724,090700,15329075,4980,4980,4980,4980,1
20240724,090600,15324095,4965,4965,4965,4965,6
20240724,090500,15294305,4965,4965,4965,4960,410
20240724,090400,13258660,4965,4985,4985,4965,200
20240724,090300,12264255,4990,4990,4990,4990,1
20240724,090200,12259265,4990,4995,4995,4990,4
20240724,090100,12239295,4995,4995,4995,4995,221
20240724,090000,11135400,4995,4970,4995,4970,2240