KissMeData/080470/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,195100,21610055,4040,4040,4040,4040,42
20240724,195000,21610055,4040,4040,4040,4040,0
20240724,194900,21610055,4040,4040,4040,4040,0
20240724,194800,21610055,4040,4040,4040,4040,0
20240724,194700,21610055,4040,4040,4040,4040,0
20240724,194600,21610055,4040,4040,4040,4040,0
20240724,194500,21610055,4040,4040,4040,4040,0
20240724,194400,21610055,4040,4040,4040,4040,0
20240724,194300,21610055,4040,4040,4040,4040,0
20240724,194200,21610055,4040,4040,4040,4040,0
20240724,194100,21610055,4040,4040,4040,4040,0
20240724,194000,21610055,4040,4040,4040,4040,0
20240724,193900,21610055,4040,4040,4040,4040,0
20240724,193800,21610055,4040,4040,4040,4040,0
20240724,193700,21610055,4040,4040,4040,4040,0
20240724,193600,21610055,4040,4040,4040,4040,0
20240724,193500,21610055,4040,4040,4040,4040,0
20240724,193400,21610055,4040,4040,4040,4040,0
20240724,193300,21610055,4040,4040,4040,4040,0
20240724,193200,21610055,4040,4040,4040,4040,0
20240724,193100,21610055,4040,4040,4040,4040,0
20240724,193000,21610055,4040,4040,4040,4040,0
20240724,192900,21610055,4040,4040,4040,4040,0
20240724,192800,21610055,4040,4040,4040,4040,0
20240724,192700,21610055,4040,4040,4040,4040,0
20240724,192600,21610055,4040,4040,4040,4040,0
20240724,192500,21610055,4040,4040,4040,4040,0
20240724,192400,21610055,4040,4040,4040,4040,0
20240724,192300,21610055,4040,4040,4040,4040,0
20240724,192200,21610055,4040,4040,4040,4040,0
20240724,192100,21610055,4040,4040,4040,4040,42
20240724,192000,21610055,4040,4040,4040,4040,0
20240724,191900,21610055,4040,4040,4040,4040,0
20240724,191800,21610055,4040,4040,4040,4040,0
20240724,191700,21610055,4040,4040,4040,4040,0
20240724,191600,21610055,4040,4040,4040,4040,0
20240724,191500,21610055,4040,4040,4040,4040,0
20240724,191400,21610055,4040,4040,4040,4040,0
20240724,191300,21610055,4040,4040,4040,4040,0
20240724,191200,21610055,4040,4040,4040,4040,0
20240724,191100,21610055,4040,4040,4040,4040,0
20240724,191000,21610055,4040,4040,4040,4040,0
20240724,190900,21610055,4040,4040,4040,4040,0
20240724,190800,21610055,4040,4040,4040,4040,0
20240724,190700,21610055,4040,4040,4040,4040,0
20240724,190600,21610055,4040,4040,4040,4040,0
20240724,190500,21610055,4040,4040,4040,4040,0
20240724,190400,21610055,4040,4040,4040,4040,0
20240724,190300,21610055,4040,4040,4040,4040,0
20240724,190200,21610055,4040,4040,4040,4040,0
20240724,190100,21610055,4040,4040,4040,4040,0
20240724,190000,21610055,4040,4040,4040,4040,0
20240724,185900,21610055,4040,4040,4040,4040,0
20240724,185800,21610055,4040,4040,4040,4040,0
20240724,185700,21610055,4040,4040,4040,4040,0
20240724,185600,21610055,4040,4040,4040,4040,0
20240724,185500,21610055,4040,4040,4040,4040,0
20240724,185400,21610055,4040,4040,4040,4040,0
20240724,185300,21610055,4040,4040,4040,4040,0
20240724,185200,21610055,4040,4040,4040,4040,0
20240724,185100,21610055,4040,4040,4040,4040,42
20240724,185000,21610055,4040,4040,4040,4040,0
20240724,184900,21610055,4040,4040,4040,4040,0
20240724,184800,21610055,4040,4040,4040,4040,0
20240724,184700,21610055,4040,4040,4040,4040,0
20240724,184600,21610055,4040,4040,4040,4040,0
20240724,184500,21610055,4040,4040,4040,4040,0
20240724,184400,21610055,4040,4040,4040,4040,0
20240724,184300,21610055,4040,4040,4040,4040,0
20240724,184200,21610055,4040,4040,4040,4040,0
20240724,184100,21610055,4040,4040,4040,4040,0
20240724,184000,21610055,4040,4040,4040,4040,0
20240724,183900,21610055,4040,4040,4040,4040,0
20240724,183800,21610055,4040,4040,4040,4040,0
20240724,183700,21610055,4040,4040,4040,4040,0
20240724,183600,21610055,4040,4040,4040,4040,0
20240724,183500,21610055,4040,4040,4040,4040,0
20240724,183400,21610055,4040,4040,4040,4040,0
20240724,183300,21610055,4040,4040,4040,4040,0
20240724,183200,21610055,4040,4040,4040,4040,0
20240724,183100,21610055,4040,4040,4040,4040,0
20240724,183000,21610055,4040,4040,4040,4040,0
20240724,182900,21610055,4040,4040,4040,4040,0
20240724,182800,21610055,4040,4040,4040,4040,0
20240724,182700,21610055,4040,4040,4040,4040,0
20240724,182600,21610055,4040,4040,4040,4040,0
20240724,182500,21610055,4040,4040,4040,4040,0
20240724,182400,21610055,4040,4040,4040,4040,0
20240724,182300,21610055,4040,4040,4040,4040,0
20240724,182200,21610055,4040,4040,4040,4040,0
20240724,182100,21610055,4040,4040,4040,4040,42
20240724,182000,21610055,4040,4040,4040,4040,0
20240724,181900,21610055,4040,4040,4040,4040,0
20240724,181800,21610055,4040,4040,4040,4040,0
20240724,181700,21610055,4040,4040,4040,4040,0
20240724,181600,21610055,4040,4040,4040,4040,0
20240724,181500,21610055,4040,4040,4040,4040,0
20240724,181400,21610055,4040,4040,4040,4040,0
20240724,181300,21610055,4040,4040,4040,4040,0
20240724,181200,21610055,4040,4040,4040,4040,0
20240724,181100,21610055,4040,4040,4040,4040,0
20240724,181000,21610055,4040,4040,4040,4040,0
20240724,180900,21610055,4040,4040,4040,4040,0
20240724,180800,21610055,4040,4040,4040,4040,0
20240724,180700,21610055,4040,4040,4040,4040,0
20240724,180600,21610055,4040,4040,4040,4040,0
20240724,180500,21610055,4040,4040,4040,4040,0
20240724,180400,21610055,4040,4040,4040,4040,0
20240724,180300,21610055,4040,4040,4040,4040,0
20240724,180200,21610055,4040,4040,4040,4040,0
20240724,180100,21610055,4040,4040,4040,4040,0
20240724,180000,21610055,4040,4040,4040,4040,0
20240724,175900,21610055,4040,4040,4040,4040,0
20240724,175800,21610055,4040,4040,4040,4040,0
20240724,175700,21610055,4040,4040,4040,4040,0
20240724,175600,21610055,4040,4040,4040,4040,0
20240724,175500,21610055,4040,4040,4040,4040,0
20240724,175400,21610055,4040,4040,4040,4040,0
20240724,175300,21610055,4040,4040,4040,4040,0
20240724,175200,21610055,4040,4040,4040,4040,0
20240724,175100,21610055,4040,4040,4040,4040,42
20240724,175000,21610055,4040,4040,4040,4040,0
20240724,174900,21610055,4040,4040,4040,4040,0
20240724,174800,21610055,4040,4040,4040,4040,0
20240724,174700,21610055,4040,4040,4040,4040,0
20240724,174600,21610055,4040,4040,4040,4040,0
20240724,174500,21610055,4040,4040,4040,4040,0
20240724,174400,21610055,4040,4040,4040,4040,0
20240724,174300,21610055,4040,4040,4040,4040,0
20240724,174200,21610055,4040,4040,4040,4040,0
20240724,174100,21610055,4040,4040,4040,4040,0
20240724,174000,21610055,4040,4040,4040,4040,0
20240724,173900,21610055,4040,4040,4040,4040,0
20240724,173800,21610055,4040,4040,4040,4040,0
20240724,173700,21610055,4040,4040,4040,4040,0
20240724,173600,21610055,4040,4040,4040,4040,0
20240724,173500,21610055,4040,4040,4040,4040,0
20240724,173400,21610055,4040,4040,4040,4040,0
20240724,173300,21610055,4040,4040,4040,4040,0
20240724,173200,21610055,4040,4040,4040,4040,0
20240724,173100,21610055,4040,4040,4040,4040,0
20240724,173000,21610055,4040,4040,4040,4040,0
20240724,172900,21610055,4040,4040,4040,4040,0
20240724,172800,21610055,4040,4040,4040,4040,0
20240724,172700,21610055,4040,4040,4040,4040,0
20240724,172600,21610055,4040,4040,4040,4040,0
20240724,172500,21610055,4040,4040,4040,4040,0
20240724,172400,21610055,4040,4040,4040,4040,0
20240724,172300,21610055,4040,4040,4040,4040,0
20240724,172200,21610055,4040,4040,4040,4040,0
20240724,172100,21610055,4040,4040,4040,4040,42
20240724,172000,21610055,4040,4040,4040,4040,0
20240724,171900,21610055,4040,4040,4040,4040,0
20240724,171800,21610055,4040,4040,4040,4040,0
20240724,171700,21610055,4040,4040,4040,4040,0
20240724,171600,21610055,4040,4040,4040,4040,0
20240724,171500,21610055,4040,4040,4040,4040,0
20240724,171400,21610055,4040,4040,4040,4040,0
20240724,171300,21610055,4040,4040,4040,4040,0
20240724,171200,21610055,4040,4040,4040,4040,0
20240724,171100,21610055,4040,4040,4040,4040,0
20240724,171000,21610055,4040,4040,4040,4040,0
20240724,170900,21610055,4040,4040,4040,4040,0
20240724,170800,21610055,4040,4040,4040,4040,0
20240724,170700,21610055,4040,4040,4040,4040,0
20240724,170600,21610055,4040,4040,4040,4040,0
20240724,170500,21610055,4040,4040,4040,4040,0
20240724,170400,21610055,4040,4040,4040,4040,0
20240724,170300,21610055,4040,4040,4040,4040,0
20240724,170200,21610055,4040,4040,4040,4040,0
20240724,170100,21610055,4040,4040,4040,4040,0
20240724,170000,21610055,4040,4040,4040,4040,0
20240724,165900,21610055,4040,4040,4040,4040,0
20240724,165800,21610055,4040,4040,4040,4040,0
20240724,165700,21610055,4040,4040,4040,4040,0
20240724,165600,21610055,4040,4040,4040,4040,0
20240724,165500,21610055,4040,4040,4040,4040,0
20240724,165400,21610055,4040,4040,4040,4040,0
20240724,165300,21610055,4040,4040,4040,4040,0
20240724,165200,21610055,4040,4040,4040,4040,0
20240724,165100,21610055,4040,4040,4040,4040,42
20240724,165000,21610055,4040,4040,4040,4040,0
20240724,164900,21610055,4040,4040,4040,4040,0
20240724,164800,21610055,4040,4040,4040,4040,0
20240724,164700,21610055,4040,4040,4040,4040,0
20240724,164600,21610055,4040,4040,4040,4040,0
20240724,164500,21610055,4040,4040,4040,4040,0
20240724,164400,21610055,4040,4040,4040,4040,0
20240724,164300,21610055,4040,4040,4040,4040,0
20240724,164200,21610055,4040,4040,4040,4040,0
20240724,164100,21610055,4040,4040,4040,4040,0
20240724,164000,21610055,4040,4040,4040,4040,0
20240724,163900,21610055,4040,4040,4040,4040,0
20240724,163800,21610055,4040,4040,4040,4040,0
20240724,163700,21610055,4040,4040,4040,4040,0
20240724,163600,21610055,4040,4040,4040,4040,0
20240724,163500,21610055,4040,4040,4040,4040,0
20240724,163400,21610055,4040,4040,4040,4040,0
20240724,163300,21610055,4040,4040,4040,4040,0
20240724,163200,21610055,4040,4040,4040,4040,0
20240724,163100,21610055,4040,4040,4040,4040,0
20240724,163000,21610055,4040,4040,4040,4040,0
20240724,162900,21610055,4040,4040,4040,4040,0
20240724,162800,21610055,4040,4040,4040,4040,0
20240724,162700,21610055,4040,4040,4040,4040,0
20240724,162600,21610055,4040,4040,4040,4040,0
20240724,162500,21610055,4040,4040,4040,4040,0
20240724,162400,21610055,4040,4040,4040,4040,0
20240724,162300,21610055,4040,4040,4040,4040,0
20240724,162200,21610055,4040,4040,4040,4040,0
20240724,162100,21610055,4040,4040,4040,4040,42
20240724,162000,21610055,4040,4040,4040,4040,0
20240724,161900,21610055,4040,4040,4040,4040,0
20240724,161800,21610055,4040,4040,4040,4040,0
20240724,161700,21610055,4040,4040,4040,4040,0
20240724,161600,21610055,4040,4040,4040,4040,0
20240724,161500,21610055,4040,4040,4040,4040,0
20240724,161400,21610055,4040,4040,4040,4040,0
20240724,161300,21610055,4040,4040,4040,4040,0
20240724,161200,21610055,4040,4040,4040,4040,0
20240724,161100,21610055,4040,4040,4040,4040,0
20240724,161000,21610055,4040,4040,4040,4040,0
20240724,160900,21610055,4040,4040,4040,4040,0
20240724,160800,21610055,4040,4040,4040,4040,0
20240724,160700,21610055,4040,4040,4040,4040,0
20240724,160600,21610055,4040,4040,4040,4040,0
20240724,160500,21610055,4040,4040,4040,4040,0
20240724,160400,21610055,4040,4040,4040,4040,0
20240724,160300,21610055,4040,4040,4040,4040,0
20240724,160200,21610055,4040,4040,4040,4040,0
20240724,160100,21610055,4040,4040,4040,4040,0
20240724,160000,21610055,4040,4040,4040,4040,0
20240724,155900,21610055,4040,4040,4040,4040,0
20240724,155800,21610055,4040,4040,4040,4040,0
20240724,155700,21610055,4040,4040,4040,4040,0
20240724,155600,21610055,4040,4040,4040,4040,0
20240724,155500,21610055,4040,4040,4040,4040,0
20240724,155400,21610055,4040,4040,4040,4040,0
20240724,155300,21610055,4040,4040,4040,4040,0
20240724,155200,21610055,4040,4040,4040,4040,0
20240724,155100,21610055,4040,4040,4040,4040,42
20240724,155000,21610055,4040,4040,4040,4040,0
20240724,154900,21610055,4040,4040,4040,4040,0
20240724,154800,21610055,4040,4040,4040,4040,0
20240724,154700,21610055,4040,4040,4040,4040,0
20240724,154600,21610055,4040,4040,4040,4040,0
20240724,154500,21610055,4040,4040,4040,4040,0
20240724,154400,21610055,4040,4040,4040,4040,0
20240724,154300,21610055,4040,4040,4040,4040,0
20240724,154200,21610055,4040,4040,4040,4040,0
20240724,154100,21610055,4040,4040,4040,4040,0
20240724,154000,21610055,4040,4040,4040,4040,0
20240724,153900,21610055,4040,4040,4040,4040,0
20240724,153800,21610055,4040,4040,4040,4040,0
20240724,153700,21610055,4040,4040,4040,4040,0
20240724,153600,21610055,4040,4040,4040,4040,0
20240724,153500,21610055,4040,4040,4040,4040,0
20240724,153400,21610055,4040,4040,4040,4040,0
20240724,153300,21610055,4040,4040,4040,4040,0
20240724,153200,21610055,4040,4040,4040,4040,0
20240724,153100,21610055,4040,4040,4040,4040,0
20240724,153000,21610055,4040,4040,4040,4040,42
20240724,152900,21440375,4050,4050,4050,4050,0
20240724,152800,21440375,4050,4050,4050,4050,0
20240724,152700,21440375,4050,4050,4050,4050,0
20240724,152600,21440375,4050,4050,4050,4050,0
20240724,152500,21440375,4050,4050,4050,4050,0
20240724,152400,21440375,4050,4050,4050,4050,0
20240724,152300,21440375,4050,4050,4050,4050,0
20240724,152200,21440375,4050,4050,4050,4050,0
20240724,152100,21440375,4050,4050,4050,4050,0
20240724,152000,21440375,4050,4050,4050,4050,0
20240724,151900,21440375,4050,4050,4050,4050,0
20240724,151800,21440375,4050,4050,4050,4050,0
20240724,151700,21440375,4050,4050,4050,4050,0
20240724,151600,21440375,4050,4050,4050,4050,0
20240724,151500,21440375,4050,4050,4050,4050,0
20240724,151400,21440375,4050,4050,4050,4050,0
20240724,151300,21440375,4050,4050,4050,4050,0
20240724,151200,21440375,4050,4050,4050,4050,0
20240724,151100,21440375,4050,4050,4050,4050,0
20240724,151000,21440375,4050,4050,4050,4050,0
20240724,150900,21440375,4050,4050,4050,4050,0
20240724,150800,21440375,4050,4050,4050,4050,0
20240724,150700,21440375,4050,4050,4050,4050,49
20240724,150600,21241925,4050,4050,4050,4050,0
20240724,150500,21241925,4050,4050,4050,4050,0
20240724,150400,21241925,4050,4050,4050,4050,0
20240724,150300,21241925,4050,4050,4050,4050,0
20240724,150200,21241925,4050,4050,4050,4050,0
20240724,150100,21241925,4050,4050,4050,4050,9
20240724,150000,21205475,4055,4055,4055,4055,0
20240724,145900,21205475,4055,4055,4055,4055,0
20240724,145800,21205475,4055,4055,4055,4055,0
20240724,145700,21205475,4055,4055,4055,4055,0
20240724,145600,21205475,4055,4055,4055,4055,0
20240724,145500,21205475,4055,4055,4055,4055,0
20240724,145400,21205475,4055,4055,4055,4055,0
20240724,145300,21205475,4055,4055,4055,4055,0
20240724,145200,21205475,4055,4055,4055,4055,0
20240724,145100,21205475,4055,4055,4055,4055,0
20240724,145000,21205475,4055,4055,4055,4055,0
20240724,144900,21205475,4055,4055,4055,4055,0
20240724,144800,21205475,4055,4055,4055,4055,0
20240724,144700,21205475,4055,4055,4055,4055,0
20240724,144600,21205475,4055,4055,4055,4055,0
20240724,144500,21205475,4055,4055,4055,4055,0
20240724,144400,21205475,4055,4055,4055,4055,0
20240724,144300,21205475,4055,4055,4055,4055,0
20240724,144200,21205475,4055,4055,4055,4055,0
20240724,144100,21205475,4055,4055,4055,4055,29
20240724,144000,21087880,4055,4055,4055,4055,0
20240724,143900,21087880,4055,4055,4055,4055,24
20240724,143800,20990560,4055,4055,4055,4055,0
20240724,143700,20990560,4055,4055,4055,4055,0
20240724,143600,20990560,4055,4055,4055,4055,0
20240724,143500,20990560,4055,4055,4055,4055,0
20240724,143400,20990560,4055,4055,4055,4055,0
20240724,143300,20990560,4055,4055,4055,4055,0
20240724,143200,20990560,4055,4055,4055,4055,0
20240724,143100,20990560,4055,4055,4055,4055,0
20240724,143000,20990560,4055,4055,4055,4055,0
20240724,142900,20990560,4055,4055,4055,4055,0
20240724,142800,20990560,4055,4055,4055,4055,0
20240724,142700,20990560,4055,4055,4055,4055,0
20240724,142600,20990560,4055,4055,4055,4055,1
20240724,142500,20986505,4055,4055,4055,4055,1
20240724,142400,20982450,4000,4000,4000,4000,0
20240724,142300,20982450,4000,4000,4000,4000,0
20240724,142200,20982450,4000,4000,4000,4000,0
20240724,142100,20982450,4000,4000,4000,4000,721
20240724,142000,18098450,4000,4000,4000,4000,0
20240724,141900,18098450,4000,4000,4000,4000,0
20240724,141800,18098450,4000,4000,4000,4000,0
20240724,141700,18098450,4000,4000,4000,4000,0
20240724,141600,18098450,4000,4000,4000,4000,0
20240724,141500,18098450,4000,4000,4000,4000,0
20240724,141400,18098450,4000,4000,4000,4000,0
20240724,141300,18098450,4000,4000,4000,4000,0
20240724,141200,18098450,4000,4000,4000,4000,0
20240724,141100,18098450,4000,4000,4000,4000,0
20240724,141000,18098450,4000,4000,4000,4000,0
20240724,140900,18098450,4000,4000,4000,4000,0
20240724,140800,18098450,4000,4000,4000,4000,0
20240724,140700,18098450,4000,4000,4000,4000,0
20240724,140600,18098450,4000,4000,4000,4000,0
20240724,140500,18098450,4000,4000,4000,4000,0
20240724,140400,18098450,4000,4000,4000,4000,0
20240724,140300,18098450,4000,4000,4000,4000,0
20240724,140200,18098450,4000,4000,4000,4000,0
20240724,140100,18098450,4000,4000,4000,4000,85
20240724,140000,17758450,4000,4000,4000,4000,0
20240724,135900,17758450,4000,4000,4000,4000,0
20240724,135800,17758450,4000,4000,4000,4000,4
20240724,135700,17742450,4005,4020,4020,4005,732
20240724,135600,14809250,4025,4025,4025,4025,104
20240724,135500,14390650,4030,4030,4030,4030,0
20240724,135400,14390650,4030,4030,4030,4030,0
20240724,135300,14390650,4030,4030,4030,4030,0
20240724,135200,14390650,4030,4030,4030,4030,0
20240724,135100,14390650,4030,4030,4030,4030,0
20240724,135000,14390650,4030,4030,4030,4030,0
20240724,134900,14390650,4030,4030,4030,4030,10
20240724,134800,14350350,4030,4030,4030,4030,0
20240724,134700,14350350,4030,4030,4030,4030,0
20240724,134600,14350350,4030,4030,4030,4030,0
20240724,134500,14350350,4030,4030,4030,4030,0
20240724,134400,14350350,4030,4030,4030,4030,10
20240724,134300,14310050,4055,4055,4055,4055,0
20240724,134200,14310050,4055,4055,4055,4055,0
20240724,134100,14310050,4055,4055,4055,4055,0
20240724,134000,14310050,4055,4055,4055,4055,0
20240724,133900,14310050,4055,4055,4055,4055,0
20240724,133800,14310050,4055,4055,4055,4055,0
20240724,133700,14310050,4055,4055,4055,4055,0
20240724,133600,14310050,4055,4055,4055,4055,0
20240724,133500,14310050,4055,4055,4055,4055,0
20240724,133400,14310050,4055,4055,4055,4055,0
20240724,133300,14310050,4055,4055,4055,4055,0
20240724,133200,14310050,4055,4055,4055,4055,0
20240724,133100,14310050,4055,4055,4055,4055,0
20240724,133000,14310050,4055,4055,4055,4055,30
20240724,132900,14188400,4030,4030,4030,4030,0
20240724,132800,14188400,4030,4030,4030,4030,0
20240724,132700,14188400,4030,4030,4030,4030,0
20240724,132600,14188400,4030,4030,4030,4030,0
20240724,132500,14188400,4030,4030,4030,4030,0
20240724,132400,14188400,4030,4030,4030,4030,0
20240724,132300,14188400,4030,4030,4030,4030,0
20240724,132200,14188400,4030,4030,4030,4030,0
20240724,132100,14188400,4030,4030,4030,4030,0
20240724,132000,14188400,4030,4035,4035,4030,160
20240724,131900,13543560,4055,4055,4055,4055,0
20240724,131800,13543560,4055,4055,4055,4055,0
20240724,131700,13543560,4055,4055,4055,4055,0
20240724,131600,13543560,4055,4055,4055,4055,0
20240724,131500,13543560,4055,4055,4055,4055,0
20240724,131400,13543560,4055,4055,4055,4055,0
20240724,131300,13543560,4055,4055,4055,4055,0
20240724,131200,13543560,4055,4055,4055,4055,0
20240724,131100,13543560,4055,4055,4055,4055,0
20240724,131000,13543560,4055,4055,4055,4055,0
20240724,130900,13543560,4055,4055,4055,4055,0
20240724,130800,13543560,4055,4055,4055,4055,0
20240724,130700,13543560,4055,4055,4055,4055,0
20240724,130600,13543560,4055,4055,4055,4055,0
20240724,130500,13543560,4055,4055,4055,4055,0
20240724,130400,13543560,4055,4055,4055,4055,0
20240724,130300,13543560,4055,4055,4055,4055,0
20240724,130200,13543560,4055,4055,4055,4055,0
20240724,130100,13543560,4055,4055,4055,4055,0
20240724,130000,13543560,4055,4055,4055,4055,0
20240724,125900,13543560,4055,4055,4055,4055,0
20240724,125800,13543560,4055,4055,4055,4055,0
20240724,125700,13543560,4055,4055,4055,4055,29
20240724,125600,13425965,4040,4040,4040,4040,0
20240724,125500,13425965,4040,4040,4040,4040,5
20240724,125400,13405765,4060,4060,4060,4060,0
20240724,125300,13405765,4060,4060,4060,4060,0
20240724,125200,13405765,4060,4060,4060,4060,0
20240724,125100,13405765,4060,4060,4060,4060,0
20240724,125000,13405765,4060,4060,4060,4060,0
20240724,124900,13405765,4060,4060,4060,4060,0
20240724,124800,13405765,4060,4060,4060,4060,0
20240724,124700,13405765,4060,4060,4060,4060,0
20240724,124600,13405765,4060,4060,4060,4060,0
20240724,124500,13405765,4060,4060,4060,4060,0
20240724,124400,13405765,4060,4060,4060,4060,0
20240724,124300,13405765,4060,4060,4060,4060,0
20240724,124200,13405765,4060,4060,4060,4060,0
20240724,124100,13405765,4060,4060,4060,4060,0
20240724,124000,13405765,4060,4060,4060,4060,0
20240724,123900,13405765,4060,4060,4060,4060,0
20240724,123800,13405765,4060,4060,4060,4060,0
20240724,123700,13405765,4060,4060,4060,4060,0
20240724,123600,13405765,4060,4060,4060,4060,0
20240724,123500,13405765,4060,4060,4060,4060,0
20240724,123400,13405765,4060,4060,4060,4060,0
20240724,123300,13405765,4060,4060,4060,4060,0
20240724,123200,13405765,4060,4060,4060,4060,0
20240724,123100,13405765,4060,4060,4060,4060,0
20240724,123000,13405765,4060,4060,4060,4060,0
20240724,122900,13405765,4060,4060,4060,4060,0
20240724,122800,13405765,4060,4060,4060,4060,0
20240724,122700,13405765,4060,4055,4060,4055,200
20240724,122600,12594435,4060,4060,4060,4060,0
20240724,122500,12594435,4060,4060,4060,4060,0
20240724,122400,12594435,4060,4060,4060,4060,0
20240724,122300,12594435,4060,4060,4060,4060,0
20240724,122200,12594435,4060,4060,4060,4060,0
20240724,122100,12594435,4060,4060,4060,4060,0
20240724,122000,12594435,4060,4060,4060,4060,0
20240724,121900,12594435,4060,4060,4060,4060,0
20240724,121800,12594435,4060,4060,4060,4060,0
20240724,121700,12594435,4060,4060,4060,4060,0
20240724,121600,12594435,4060,4060,4060,4060,0
20240724,121500,12594435,4060,4060,4060,4060,0
20240724,121400,12594435,4060,4060,4060,4060,0
20240724,121300,12594435,4060,4060,4060,4060,0
20240724,121200,12594435,4060,4060,4060,4060,0
20240724,121100,12594435,4060,4060,4060,4060,0
20240724,121000,12594435,4060,4060,4060,4060,0
20240724,120900,12594435,4060,4060,4060,4060,0
20240724,120800,12594435,4060,4060,4060,4060,0
20240724,120700,12594435,4060,4060,4060,4060,1
20240724,120600,12590375,4030,4030,4030,4030,0
20240724,120500,12590375,4030,4030,4030,4030,0
20240724,120400,12590375,4030,4045,4045,4030,31
20240724,120300,12465190,4060,4060,4060,4060,0
20240724,120200,12465190,4060,4060,4060,4060,0
20240724,120100,12465190,4060,4060,4060,4060,17
20240724,120000,12396170,4060,4060,4060,4060,39
20240724,115900,12237830,4050,4050,4050,4050,0
20240724,115800,12237830,4050,4050,4050,4050,0
20240724,115700,12237830,4050,4050,4050,4050,0
20240724,115600,12237830,4050,4050,4050,4050,0
20240724,115500,12237830,4050,4050,4050,4050,0
20240724,115400,12237830,4050,4050,4050,4050,0
20240724,115300,12237830,4050,4050,4050,4050,0
20240724,115200,12237830,4050,4050,4050,4050,0
20240724,115100,12237830,4050,4050,4050,4050,6
20240724,115000,12213530,4045,4045,4045,4045,0
20240724,114900,12213530,4045,4045,4045,4045,0
20240724,114800,12213530,4045,4045,4045,4045,0
20240724,114700,12213530,4045,4045,4045,4045,0
20240724,114600,12213530,4045,4060,4060,4045,46
20240724,114500,12027180,4060,4060,4060,4060,0
20240724,114400,12027180,4060,4060,4060,4060,16
20240724,114300,11962220,4055,4055,4055,4055,0
20240724,114200,11962220,4055,4055,4055,4055,0
20240724,114100,11962220,4055,4055,4055,4055,5
20240724,114000,11941945,4055,4055,4055,4055,86
20240724,113900,11593215,4055,4060,4060,4055,21
20240724,113800,11507980,4060,4060,4060,4060,0
20240724,113700,11507980,4060,4075,4075,4060,689
20240724,113600,8708080,4080,4080,4080,4080,0
20240724,113500,8708080,4080,4080,4080,4080,0
20240724,113400,8708080,4080,4080,4080,4080,0
20240724,113300,8708080,4080,4080,4080,4080,0
20240724,113200,8708080,4080,4080,4080,4080,0
20240724,113100,8708080,4080,4080,4080,4080,16
20240724,113000,8642800,4080,4080,4080,4080,0
20240724,112900,8642800,4080,4080,4080,4080,32
20240724,112800,8512240,4080,4080,4080,4080,0
20240724,112700,8512240,4080,4080,4080,4080,0
20240724,112600,8512240,4080,4080,4080,4080,0
20240724,112500,8512240,4080,4080,4080,4080,0
20240724,112400,8512240,4080,4080,4080,4080,0
20240724,112300,8512240,4080,4080,4080,4080,0
20240724,112200,8512240,4080,4080,4080,4080,0
20240724,112100,8512240,4080,4080,4080,4080,0
20240724,112000,8512240,4080,4080,4080,4080,0
20240724,111900,8512240,4080,4080,4080,4080,0
20240724,111800,8512240,4080,4080,4080,4080,46
20240724,111700,8324560,4080,4080,4080,4080,0
20240724,111600,8324560,4080,4080,4080,4080,5
20240724,111500,8304160,4085,4085,4085,4085,0
20240724,111400,8304160,4085,4085,4085,4085,0
20240724,111300,8304160,4085,4085,4085,4085,357
20240724,111200,6845815,4085,4085,4085,4085,0
20240724,111100,6845815,4085,4085,4085,4085,0
20240724,111000,6845815,4085,4085,4085,4085,0
20240724,110900,6845815,4085,4085,4085,4085,0
20240724,110800,6845815,4085,4085,4085,4085,0
20240724,110700,6845815,4085,4085,4085,4085,0
20240724,110600,6845815,4085,4085,4085,4085,0
20240724,110500,6845815,4085,4085,4085,4085,0
20240724,110400,6845815,4085,4085,4085,4085,0
20240724,110300,6845815,4085,4085,4085,4085,0
20240724,110200,6845815,4085,4085,4085,4085,0
20240724,110100,6845815,4085,4085,4085,4085,0
20240724,110000,6845815,4085,4085,4085,4085,0
20240724,105900,6845815,4085,4085,4085,4085,7
20240724,105800,6817220,4040,4040,4040,4040,0
20240724,105700,6817220,4040,4040,4040,4040,0
20240724,105600,6817220,4040,4040,4040,4040,0
20240724,105500,6817220,4040,4040,4040,4040,0
20240724,105400,6817220,4040,4040,4040,4040,0
20240724,105300,6817220,4040,4040,4040,4040,0
20240724,105200,6817220,4040,4040,4040,4040,0
20240724,105100,6817220,4040,4040,4040,4040,0
20240724,105000,6817220,4040,4040,4040,4040,1
20240724,104900,6813180,4090,4090,4090,4090,0
20240724,104800,6813180,4090,4090,4090,4090,0
20240724,104700,6813180,4090,4090,4090,4090,7
20240724,104600,6784550,4080,4075,4080,4075,79
20240724,104500,6462245,4075,4075,4075,4075,0
20240724,104400,6462245,4075,4075,4075,4075,1
20240724,104300,6458170,4070,4060,4070,4060,14
20240724,104200,6401280,4080,4080,4080,4080,0
20240724,104100,6401280,4080,4080,4080,4080,0
20240724,104000,6401280,4080,4080,4080,4080,0
20240724,103900,6401280,4080,4080,4080,4080,0
20240724,103800,6401280,4080,4080,4080,4080,0
20240724,103700,6401280,4080,4080,4080,4080,0
20240724,103600,6401280,4080,4080,4080,4080,0
20240724,103500,6401280,4080,4080,4080,4080,0
20240724,103400,6401280,4080,4080,4080,4080,0
20240724,103300,6401280,4080,4080,4080,4080,0
20240724,103200,6401280,4080,4080,4080,4080,0
20240724,103100,6401280,4080,4080,4080,4080,0
20240724,103000,6401280,4080,4080,4080,4080,0
20240724,102900,6401280,4080,4080,4080,4080,0
20240724,102800,6401280,4080,4080,4080,4080,0
20240724,102700,6401280,4080,4080,4080,4080,0
20240724,102600,6401280,4080,4080,4080,4080,0
20240724,102500,6401280,4080,4080,4080,4080,0
20240724,102400,6401280,4080,4080,4080,4080,0
20240724,102300,6401280,4080,4080,4080,4080,0
20240724,102200,6401280,4080,4080,4080,4080,0
20240724,102100,6401280,4080,4010,4080,4010,336
20240724,102000,5043835,3940,3940,3940,3940,0
20240724,101900,5043835,3940,3940,3940,3940,0
20240724,101800,5043835,3940,3940,3940,3940,0
20240724,101700,5043835,3940,3940,3940,3940,0
20240724,101600,5043835,3940,3940,3940,3940,0
20240724,101500,5043835,3940,3940,3940,3940,0
20240724,101400,5043835,3940,3940,3940,3940,0
20240724,101300,5043835,3940,3965,3965,3935,68
20240724,101200,4775640,4020,4020,4020,4020,0
20240724,101100,4775640,4020,4020,4020,4020,0
20240724,101000,4775640,4020,4010,4020,4010,17
20240724,100900,4707420,4005,4005,4005,4005,0
20240724,100800,4707420,4005,4005,4005,4005,43
20240724,100700,4535205,4005,4005,4005,4005,0
20240724,100600,4535205,4005,4005,4005,4005,0
20240724,100500,4535205,4005,4005,4005,4005,0
20240724,100400,4535205,4005,4005,4005,4005,5
20240724,100300,4515180,3940,3940,3940,3940,0
20240724,100200,4515180,3940,3940,3940,3940,0
20240724,100100,4515180,3940,3940,3940,3940,0
20240724,100000,4515180,3940,3940,3940,3940,0
20240724,095900,4515180,3940,3940,3940,3940,0
20240724,095800,4515180,3940,3940,3940,3940,0
20240724,095700,4515180,3940,3940,3940,3940,0
20240724,095600,4515180,3940,3940,3940,3940,0
20240724,095500,4515180,3940,3940,3940,3940,10
20240724,095400,4475780,3940,3940,3940,3940,0
20240724,095300,4475780,3940,3940,3940,3940,0
20240724,095200,4475780,3940,3940,3940,3940,0
20240724,095100,4475780,3940,3940,3940,3940,50
20240724,095000,4278780,3940,3940,3940,3940,0
20240724,094900,4278780,3940,3940,3940,3940,0
20240724,094800,4278780,3940,3940,3940,3940,0
20240724,094700,4278780,3940,3940,3940,3940,14
20240724,094600,4223620,4005,4005,4005,4005,0
20240724,094500,4223620,4005,4005,4005,4005,0
20240724,094400,4223620,4005,4005,4005,4005,0
20240724,094300,4223620,4005,4005,4005,4005,0
20240724,094200,4223620,4005,4005,4005,4005,2
20240724,094100,4215610,4000,4000,4000,4000,3
20240724,094000,4203610,4005,4005,4005,4005,0
20240724,093900,4203610,4005,4005,4005,4005,0
20240724,093800,4203610,4005,4005,4005,4005,0
20240724,093700,4203610,4005,4005,4005,4005,0
20240724,093600,4203610,4005,4005,4005,4005,0
20240724,093500,4203610,4005,4005,4005,4005,0
20240724,093400,4203610,4005,4005,4005,4005,0
20240724,093300,4203610,4005,4005,4005,4005,0
20240724,093200,4203610,4005,4005,4005,4005,0
20240724,093100,4203610,4005,4005,4005,4005,0
20240724,093000,4203610,4005,3985,4005,3985,55
20240724,092900,3983515,3925,3925,3925,3925,0
20240724,092800,3983515,3925,3925,3925,3925,0
20240724,092700,3983515,3925,3925,3925,3925,0
20240724,092600,3983515,3925,3925,3925,3925,0
20240724,092500,3983515,3925,3925,3925,3925,0
20240724,092400,3983515,3925,3925,3925,3925,0
20240724,092300,3983515,3925,3925,3925,3925,0
20240724,092200,3983515,3925,3925,3925,3925,0
20240724,092100,3983515,3925,3925,3925,3925,0
20240724,092000,3983515,3925,3925,3925,3925,0
20240724,091900,3983515,3925,3925,3925,3925,0
20240724,091800,3983515,3925,3925,3925,3925,2
20240724,091700,3975665,3920,3920,3920,3920,0
20240724,091600,3975665,3920,3920,3920,3920,0
20240724,091500,3975665,3920,3920,3920,3920,0
20240724,091400,3975665,3920,3920,3920,3920,0
20240724,091300,3975665,3920,3920,3920,3920,0
20240724,091200,3975665,3920,3920,3920,3920,0
20240724,091100,3975665,3920,3920,3920,3920,0
20240724,091000,3975665,3920,3920,3920,3920,0
20240724,090900,3975665,3920,3920,3920,3920,0
20240724,090800,3975665,3920,3920,3920,3920,0
20240724,090700,3975665,3920,3920,3920,3920,0
20240724,090600,3975665,3920,3920,3920,3920,0
20240724,090500,3975665,3920,3920,3920,3920,46
20240724,090400,3795345,4095,4095,4095,4095,0
20240724,090300,3795345,4095,4095,4095,4095,0
20240724,090200,3795345,4095,4095,4095,4095,100
20240724,090100,3385845,4125,4125,4125,4125,25
20240724,090000,3282720,3905,3890,4140,3890,837