KissMeData/043260/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192500,298686084,1620,1620,1620,1620,2932
20240724,192400,298686084,1620,1620,1620,1620,0
20240724,192300,298686084,1620,1620,1620,1620,0
20240724,192200,298686084,1620,1620,1620,1620,0
20240724,192100,298686084,1620,1620,1620,1620,0
20240724,192000,298686084,1620,1620,1620,1620,0
20240724,191900,298686084,1620,1620,1620,1620,0
20240724,191800,298686084,1620,1620,1620,1620,0
20240724,191700,298686084,1620,1620,1620,1620,0
20240724,191600,298686084,1620,1620,1620,1620,0
20240724,191500,298686084,1620,1620,1620,1620,0
20240724,191400,298686084,1620,1620,1620,1620,0
20240724,191300,298686084,1620,1620,1620,1620,0
20240724,191200,298686084,1620,1620,1620,1620,0
20240724,191100,298686084,1620,1620,1620,1620,0
20240724,191000,298686084,1620,1620,1620,1620,0
20240724,190900,298686084,1620,1620,1620,1620,0
20240724,190800,298686084,1620,1620,1620,1620,0
20240724,190700,298686084,1620,1620,1620,1620,0
20240724,190600,298686084,1620,1620,1620,1620,0
20240724,190500,298686084,1620,1620,1620,1620,0
20240724,190400,298686084,1620,1620,1620,1620,0
20240724,190300,298686084,1620,1620,1620,1620,0
20240724,190200,298686084,1620,1620,1620,1620,0
20240724,190100,298686084,1620,1620,1620,1620,0
20240724,190000,298686084,1620,1620,1620,1620,0
20240724,185900,298686084,1620,1620,1620,1620,0
20240724,185800,298686084,1620,1620,1620,1620,0
20240724,185700,298686084,1620,1620,1620,1620,0
20240724,185600,298686084,1620,1620,1620,1620,0
20240724,185500,298686084,1620,1620,1620,1620,2932
20240724,185400,298686084,1620,1620,1620,1620,0
20240724,185300,298686084,1620,1620,1620,1620,0
20240724,185200,298686084,1620,1620,1620,1620,0
20240724,185100,298686084,1620,1620,1620,1620,0
20240724,185000,298686084,1620,1620,1620,1620,0
20240724,184900,298686084,1620,1620,1620,1620,0
20240724,184800,298686084,1620,1620,1620,1620,0
20240724,184700,298686084,1620,1620,1620,1620,0
20240724,184600,298686084,1620,1620,1620,1620,0
20240724,184500,298686084,1620,1620,1620,1620,0
20240724,184400,298686084,1620,1620,1620,1620,0
20240724,184300,298686084,1620,1620,1620,1620,0
20240724,184200,298686084,1620,1620,1620,1620,0
20240724,184100,298686084,1620,1620,1620,1620,0
20240724,184000,298686084,1620,1620,1620,1620,0
20240724,183900,298686084,1620,1620,1620,1620,0
20240724,183800,298686084,1620,1620,1620,1620,0
20240724,183700,298686084,1620,1620,1620,1620,0
20240724,183600,298686084,1620,1620,1620,1620,0
20240724,183500,298686084,1620,1620,1620,1620,0
20240724,183400,298686084,1620,1620,1620,1620,0
20240724,183300,298686084,1620,1620,1620,1620,0
20240724,183200,298686084,1620,1620,1620,1620,0
20240724,183100,298686084,1620,1620,1620,1620,0
20240724,183000,298686084,1620,1620,1620,1620,0
20240724,182900,298686084,1620,1620,1620,1620,0
20240724,182800,298686084,1620,1620,1620,1620,0
20240724,182700,298686084,1620,1620,1620,1620,0
20240724,182600,298686084,1620,1620,1620,1620,0
20240724,182500,298686084,1620,1620,1620,1620,2932
20240724,182400,298686084,1620,1620,1620,1620,0
20240724,182300,298686084,1620,1620,1620,1620,0
20240724,182200,298686084,1620,1620,1620,1620,0
20240724,182100,298686084,1620,1620,1620,1620,0
20240724,182000,298686084,1620,1620,1620,1620,0
20240724,181900,298686084,1620,1620,1620,1620,0
20240724,181800,298686084,1620,1620,1620,1620,0
20240724,181700,298686084,1620,1620,1620,1620,0
20240724,181600,298686084,1620,1620,1620,1620,0
20240724,181500,298686084,1620,1620,1620,1620,0
20240724,181400,298686084,1620,1620,1620,1620,0
20240724,181300,298686084,1620,1620,1620,1620,0
20240724,181200,298686084,1620,1620,1620,1620,0
20240724,181100,298686084,1620,1620,1620,1620,0
20240724,181000,298686084,1620,1620,1620,1620,0
20240724,180900,298686084,1620,1620,1620,1620,0
20240724,180800,298686084,1620,1620,1620,1620,0
20240724,180700,298686084,1620,1620,1620,1620,0
20240724,180600,298686084,1620,1620,1620,1620,0
20240724,180500,298686084,1620,1620,1620,1620,0
20240724,180400,298686084,1620,1620,1620,1620,0
20240724,180300,298686084,1620,1620,1620,1620,0
20240724,180200,298686084,1620,1620,1620,1620,0
20240724,180100,298686084,1620,1620,1620,1620,0
20240724,180000,298686084,1620,1620,1620,1620,0
20240724,175900,298686084,1620,1620,1620,1620,0
20240724,175800,298686084,1620,1620,1620,1620,0
20240724,175700,298686084,1620,1620,1620,1620,0
20240724,175600,298686084,1620,1620,1620,1620,0
20240724,175500,298686084,1620,1620,1620,1620,2932
20240724,175400,298686084,1620,1620,1620,1620,0
20240724,175300,298686084,1620,1620,1620,1620,0
20240724,175200,298686084,1620,1620,1620,1620,0
20240724,175100,298686084,1620,1620,1620,1620,0
20240724,175000,298686084,1620,1620,1620,1620,0
20240724,174900,298686084,1620,1620,1620,1620,0
20240724,174800,298686084,1620,1620,1620,1620,0
20240724,174700,298686084,1620,1620,1620,1620,0
20240724,174600,298686084,1620,1620,1620,1620,0
20240724,174500,298686084,1620,1620,1620,1620,0
20240724,174400,298686084,1620,1620,1620,1620,0
20240724,174300,298686084,1620,1620,1620,1620,0
20240724,174200,298686084,1620,1620,1620,1620,0
20240724,174100,298686084,1620,1620,1620,1620,0
20240724,174000,298686084,1620,1620,1620,1620,0
20240724,173900,298686084,1620,1620,1620,1620,0
20240724,173800,298686084,1620,1620,1620,1620,0
20240724,173700,298686084,1620,1620,1620,1620,0
20240724,173600,298686084,1620,1620,1620,1620,0
20240724,173500,298686084,1620,1620,1620,1620,0
20240724,173400,298686084,1620,1620,1620,1620,0
20240724,173300,298686084,1620,1620,1620,1620,0
20240724,173200,298686084,1620,1620,1620,1620,0
20240724,173100,298686084,1620,1620,1620,1620,0
20240724,173000,298686084,1620,1620,1620,1620,0
20240724,172900,298686084,1620,1620,1620,1620,0
20240724,172800,298686084,1620,1620,1620,1620,0
20240724,172700,298686084,1620,1620,1620,1620,0
20240724,172600,298686084,1620,1620,1620,1620,0
20240724,172500,298686084,1620,1620,1620,1620,2932
20240724,172400,298686084,1620,1620,1620,1620,0
20240724,172300,298686084,1620,1620,1620,1620,0
20240724,172200,298686084,1620,1620,1620,1620,0
20240724,172100,298686084,1620,1620,1620,1620,0
20240724,172000,298686084,1620,1620,1620,1620,0
20240724,171900,298686084,1620,1620,1620,1620,0
20240724,171800,298686084,1620,1620,1620,1620,0
20240724,171700,298686084,1620,1620,1620,1620,0
20240724,171600,298686084,1620,1620,1620,1620,0
20240724,171500,298686084,1620,1620,1620,1620,0
20240724,171400,298686084,1620,1620,1620,1620,0
20240724,171300,298686084,1620,1620,1620,1620,0
20240724,171200,298686084,1620,1620,1620,1620,0
20240724,171100,298686084,1620,1620,1620,1620,0
20240724,171000,298686084,1620,1620,1620,1620,0
20240724,170900,298686084,1620,1620,1620,1620,0
20240724,170800,298686084,1620,1620,1620,1620,0
20240724,170700,298686084,1620,1620,1620,1620,0
20240724,170600,298686084,1620,1620,1620,1620,0
20240724,170500,298686084,1620,1620,1620,1620,0
20240724,170400,298686084,1620,1620,1620,1620,0
20240724,170300,298686084,1620,1620,1620,1620,0
20240724,170200,298686084,1620,1620,1620,1620,0
20240724,170100,298686084,1620,1620,1620,1620,0
20240724,170000,298686084,1620,1620,1620,1620,0
20240724,165900,298686084,1620,1620,1620,1620,0
20240724,165800,298686084,1620,1620,1620,1620,0
20240724,165700,298686084,1620,1620,1620,1620,0
20240724,165600,298686084,1620,1620,1620,1620,0
20240724,165500,298686084,1620,1620,1620,1620,2932
20240724,165400,298686084,1620,1620,1620,1620,0
20240724,165300,298686084,1620,1620,1620,1620,0
20240724,165200,298686084,1620,1620,1620,1620,0
20240724,165100,298686084,1620,1620,1620,1620,0
20240724,165000,298686084,1620,1620,1620,1620,0
20240724,164900,298686084,1620,1620,1620,1620,0
20240724,164800,298686084,1620,1620,1620,1620,0
20240724,164700,298686084,1620,1620,1620,1620,0
20240724,164600,298686084,1620,1620,1620,1620,0
20240724,164500,298686084,1620,1620,1620,1620,0
20240724,164400,298686084,1620,1620,1620,1620,0
20240724,164300,298686084,1620,1620,1620,1620,0
20240724,164200,298686084,1620,1620,1620,1620,0
20240724,164100,298686084,1620,1620,1620,1620,0
20240724,164000,298686084,1620,1620,1620,1620,0
20240724,163900,298686084,1620,1620,1620,1620,0
20240724,163800,298686084,1620,1620,1620,1620,0
20240724,163700,298686084,1620,1620,1620,1620,0
20240724,163600,298686084,1620,1620,1620,1620,0
20240724,163500,298686084,1620,1620,1620,1620,0
20240724,163400,298686084,1620,1620,1620,1620,0
20240724,163300,298686084,1620,1620,1620,1620,0
20240724,163200,298686084,1620,1620,1620,1620,0
20240724,163100,298686084,1620,1620,1620,1620,0
20240724,163000,298686084,1620,1620,1620,1620,0
20240724,162900,298686084,1620,1620,1620,1620,0
20240724,162800,298686084,1620,1620,1620,1620,0
20240724,162700,298686084,1620,1620,1620,1620,0
20240724,162600,298686084,1620,1620,1620,1620,0
20240724,162500,298686084,1620,1620,1620,1620,2932
20240724,162400,298686084,1620,1620,1620,1620,0
20240724,162300,298686084,1620,1620,1620,1620,0
20240724,162200,298686084,1620,1620,1620,1620,0
20240724,162100,298686084,1620,1620,1620,1620,0
20240724,162000,298686084,1620,1620,1620,1620,0
20240724,161900,298686084,1620,1620,1620,1620,0
20240724,161800,298686084,1620,1620,1620,1620,0
20240724,161700,298686084,1620,1620,1620,1620,0
20240724,161600,298686084,1620,1620,1620,1620,0
20240724,161500,298686084,1620,1620,1620,1620,0
20240724,161400,298686084,1620,1620,1620,1620,0
20240724,161300,298686084,1620,1620,1620,1620,0
20240724,161200,298686084,1620,1620,1620,1620,0
20240724,161100,298686084,1620,1620,1620,1620,0
20240724,161000,298686084,1620,1620,1620,1620,0
20240724,160900,298686084,1620,1620,1620,1620,0
20240724,160800,298686084,1620,1620,1620,1620,0
20240724,160700,298686084,1620,1620,1620,1620,0
20240724,160600,298686084,1620,1620,1620,1620,0
20240724,160500,298686084,1620,1620,1620,1620,0
20240724,160400,298686084,1620,1620,1620,1620,0
20240724,160300,298686084,1620,1620,1620,1620,0
20240724,160200,298686084,1620,1620,1620,1620,0
20240724,160100,298686084,1620,1620,1620,1620,0
20240724,160000,298686084,1620,1620,1620,1620,0
20240724,155900,298686084,1620,1620,1620,1620,0
20240724,155800,298686084,1620,1620,1620,1620,0
20240724,155700,298686084,1620,1620,1620,1620,0
20240724,155600,298686084,1620,1620,1620,1620,0
20240724,155500,298686084,1620,1620,1620,1620,2932
20240724,155400,298686084,1620,1620,1620,1620,0
20240724,155300,298686084,1620,1620,1620,1620,0
20240724,155200,298686084,1620,1620,1620,1620,0
20240724,155100,298686084,1620,1620,1620,1620,0
20240724,155000,298686084,1620,1620,1620,1620,0
20240724,154900,298686084,1620,1620,1620,1620,0
20240724,154800,298686084,1620,1620,1620,1620,0
20240724,154700,298686084,1620,1620,1620,1620,0
20240724,154600,298686084,1620,1620,1620,1620,0
20240724,154500,298686084,1620,1620,1620,1620,0
20240724,154400,298686084,1620,1620,1620,1620,0
20240724,154300,298686084,1620,1620,1620,1620,0
20240724,154200,298686084,1620,1620,1620,1620,0
20240724,154100,298686084,1620,1620,1620,1620,0
20240724,154000,298686084,1620,1620,1620,1620,0
20240724,153900,298686084,1620,1620,1620,1620,0
20240724,153800,298686084,1620,1620,1620,1620,0
20240724,153700,298686084,1620,1620,1620,1620,0
20240724,153600,298686084,1620,1620,1620,1620,0
20240724,153500,298686084,1620,1620,1620,1620,0
20240724,153400,298686084,1620,1620,1620,1620,0
20240724,153300,298686084,1620,1620,1620,1620,0
20240724,153200,298686084,1620,1620,1620,1620,0
20240724,153100,298686084,1620,1620,1620,1620,0
20240724,153000,298686084,1620,1620,1620,1620,2932
20240724,152900,293936244,1631,1631,1631,1631,0
20240724,152800,293936244,1631,1631,1631,1631,0
20240724,152700,293936244,1631,1631,1631,1631,0
20240724,152600,293936244,1631,1631,1631,1631,0
20240724,152500,293936244,1631,1631,1631,1631,0
20240724,152400,293936244,1631,1631,1631,1631,0
20240724,152300,293936244,1631,1631,1631,1631,0
20240724,152200,293936244,1631,1631,1631,1631,0
20240724,152100,293936244,1631,1631,1631,1631,0
20240724,152000,293936244,1631,1631,1631,1631,0
20240724,151900,293936244,1631,1624,1633,1622,1734
20240724,151800,291122383,1633,1629,1636,1629,3598
20240724,151700,285251290,1629,1625,1630,1624,1752
20240724,151600,282406007,1630,1630,1630,1630,50
20240724,151500,282324507,1633,1633,1633,1633,0
20240724,151400,282324507,1633,1633,1633,1633,0
20240724,151300,282324507,1633,1633,1633,1633,0
20240724,151200,282324507,1633,1633,1633,1633,0
20240724,151100,282324507,1633,1633,1633,1633,0
20240724,151000,282324507,1633,1624,1633,1623,48
20240724,150900,282246578,1633,1624,1633,1623,300
20240724,150800,281759458,1633,1633,1633,1633,0
20240724,150700,281759458,1633,1633,1633,1633,0
20240724,150600,281759458,1633,1629,1633,1623,1003
20240724,150500,280130907,1633,1632,1633,1630,208
20240724,150400,279791464,1632,1632,1632,1632,0
20240724,150300,279791464,1632,1632,1632,1632,0
20240724,150200,279791464,1632,1632,1632,1632,0
20240724,150100,279791464,1632,1630,1632,1629,4
20240724,150000,279784943,1632,1632,1632,1632,0
20240724,145900,279784943,1632,1632,1632,1632,1
20240724,145800,279783311,1632,1632,1632,1630,112
20240724,145700,279600547,1632,1632,1632,1632,0
20240724,145600,279600547,1632,1625,1632,1625,2
20240724,145500,279597290,1632,1632,1632,1632,0
20240724,145400,279597290,1632,1632,1632,1632,0
20240724,145300,279597290,1632,1630,1632,1625,25
20240724,145200,279556588,1632,1632,1632,1632,3
20240724,145100,279551692,1630,1630,1630,1630,5
20240724,145000,279543542,1633,1633,1633,1633,1
20240724,144900,279541909,1631,1631,1631,1631,5
20240724,144800,279533754,1633,1633,1633,1633,0
20240724,144700,279533754,1633,1633,1633,1633,0
20240724,144600,279533754,1633,1633,1633,1633,0
20240724,144500,279533754,1633,1625,1633,1624,1002
20240724,144400,277906388,1633,1633,1633,1633,0
20240724,144300,277906388,1633,1633,1633,1633,21
20240724,144200,277872095,1634,1630,1634,1624,447
20240724,144100,277146077,1634,1634,1634,1633,15
20240724,144000,277121572,1630,1634,1634,1630,2014
20240724,143900,273838644,1636,1636,1636,1636,0
20240724,143800,273838644,1636,1636,1636,1636,143
20240724,143700,273604696,1636,1636,1636,1636,1
20240724,143600,273603060,1634,1634,1634,1634,0
20240724,143500,273603060,1634,1634,1634,1634,873
20240724,143400,272176578,1636,1636,1636,1636,0
20240724,143300,272176578,1636,1634,1636,1634,2007
20240724,143200,268897126,1636,1634,1636,1634,559
20240724,143100,267983716,1634,1633,1634,1633,48
20240724,143000,267905300,1634,1634,1634,1634,0
20240724,142900,267905300,1634,1634,1634,1634,10
20240724,142800,267888960,1634,1634,1634,1634,8
20240724,142700,267875888,1630,1633,1636,1630,3638
20240724,142600,261943886,1633,1633,1633,1633,0
20240724,142500,261943886,1633,1633,1633,1630,1004
20240724,142400,260307354,1632,1631,1632,1630,1843
20240724,142300,257301059,1632,1630,1632,1630,280
20240724,142200,256844655,1629,1629,1629,1629,1
20240724,142100,256843026,1630,1630,1630,1630,300
20240724,142000,256354026,1630,1630,1630,1630,300
20240724,141900,255865026,1630,1629,1630,1628,523
20240724,141800,255013386,1630,1632,1632,1629,66
20240724,141700,254905867,1630,1628,1630,1628,181
20240724,141600,254611195,1629,1629,1629,1629,7
20240724,141500,254599792,1630,1629,1630,1616,8065
20240724,141400,241542735,1629,1629,1629,1629,1470
20240724,141300,239148105,1631,1631,1631,1631,14
20240724,141200,239125271,1631,1623,1631,1623,12
20240724,141100,239105779,1633,1627,1635,1623,8211
20240724,141000,225767561,1637,1632,1637,1624,10061
20240724,140900,209400686,1637,1637,1637,1637,0
20240724,140800,209400686,1637,1632,1637,1632,1005
20240724,140700,207760516,1632,1634,1634,1632,4997
20240724,140600,199600661,1638,1638,1638,1638,50
20240724,140500,199518761,1638,1638,1638,1638,0
20240724,140400,199518761,1638,1638,1638,1638,100
20240724,140300,199354961,1638,1638,1638,1638,0
20240724,140200,199354961,1638,1638,1638,1638,0
20240724,140100,199354961,1638,1638,1638,1638,0
20240724,140000,199354961,1638,1638,1638,1638,0
20240724,135900,199354961,1638,1638,1638,1638,0
20240724,135800,199354961,1638,1634,1638,1633,1004
20240724,135700,197714837,1638,1635,1638,1634,1401
20240724,135600,195425136,1637,1637,1637,1637,463
20240724,135500,194667205,1637,1634,1637,1634,4
20240724,135400,194660663,1634,1634,1634,1634,4
20240724,135300,194654127,1637,1637,1637,1637,0
20240724,135200,194654127,1637,1637,1637,1637,1249
20240724,135100,192609514,1637,1637,1637,1637,0
20240724,135000,192609514,1637,1636,1637,1636,710
20240724,134900,191447953,1636,1633,1636,1633,54
20240724,134800,191359768,1633,1634,1634,1633,1835
20240724,134700,188362712,1634,1634,1634,1634,0
20240724,134600,188362712,1634,1634,1634,1634,49
20240724,134500,188282646,1636,1636,1636,1636,0
20240724,134400,188282646,1636,1636,1636,1636,30
20240724,134300,188233566,1636,1636,1636,1636,1
20240724,134200,188231930,1635,1636,1636,1635,505
20240724,134100,187406250,1635,1635,1635,1635,515
20240724,134000,186564225,1635,1635,1635,1635,0
20240724,133900,186564225,1635,1635,1635,1635,35
20240724,133800,186507000,1635,1635,1635,1635,1
20240724,133700,186505365,1636,1636,1636,1636,1
20240724,133600,186503729,1633,1634,1634,1633,582
20240724,133500,185553210,1634,1636,1636,1634,6141
20240724,133400,175513474,1638,1638,1638,1638,0
20240724,133300,175513474,1638,1638,1638,1638,0
20240724,133200,175513474,1638,1638,1638,1638,0
20240724,133100,175513474,1638,1638,1638,1638,20
20240724,133000,175480714,1637,1638,1638,1637,2120
20240724,132900,172008204,1639,1639,1639,1639,5220
20240724,132800,163452624,1640,1640,1640,1640,20
20240724,132700,163419824,1641,1641,1641,1641,0
20240724,132600,163419824,1641,1641,1641,1641,0
20240724,132500,163419824,1641,1640,1641,1640,20
20240724,132400,163387022,1639,1640,1640,1639,1674
20240724,132300,160642127,1640,1640,1640,1640,0
20240724,132200,160642127,1640,1640,1640,1640,1500
20240724,132100,158182127,1641,1641,1641,1641,3781
20240724,132000,151977506,1641,1641,1641,1641,1167
20240724,131900,150062459,1642,1642,1642,1642,0
20240724,131800,150062459,1642,1641,1642,1641,101
20240724,131700,149896717,1642,1642,1642,1642,1580
20240724,131600,147302357,1642,1642,1642,1642,3
20240724,131500,147297431,1642,1642,1642,1642,0
20240724,131400,147297431,1642,1642,1642,1642,43
20240724,131300,147226825,1641,1642,1642,1641,285
20240724,131200,146758864,1642,1642,1642,1642,9
20240724,131100,146744086,1642,1642,1642,1642,6
20240724,131000,146734234,1642,1642,1642,1642,0
20240724,130900,146734234,1642,1642,1642,1642,0
20240724,130800,146734234,1642,1642,1642,1642,0
20240724,130700,146734234,1642,1642,1642,1642,3
20240724,130600,146729308,1642,1641,1642,1641,376
20240724,130500,146112288,1641,1641,1641,1641,100
20240724,130400,145948188,1641,1641,1641,1641,0
20240724,130300,145948188,1641,1641,1641,1641,0
20240724,130200,145948188,1641,1641,1641,1641,1
20240724,130100,145946547,1641,1641,1641,1641,7
20240724,130000,145935060,1641,1641,1641,1641,1
20240724,125900,145933419,1641,1641,1641,1641,4
20240724,125800,145926855,1641,1641,1641,1641,7
20240724,125700,145915368,1641,1641,1641,1641,0
20240724,125600,145915368,1641,1640,1641,1640,203
20240724,125500,145582445,1642,1642,1642,1642,1
20240724,125400,145580803,1641,1641,1641,1640,720
20240724,125300,144399483,1641,1641,1641,1641,3
20240724,125200,144394560,1641,1641,1641,1641,3
20240724,125100,144389637,1640,1639,1640,1639,1421
20240724,125000,142059742,1639,1639,1639,1639,0
20240724,124900,142059742,1639,1639,1639,1639,0
20240724,124800,142059742,1639,1639,1639,1639,0
20240724,124700,142059742,1639,1637,1639,1637,7
20240724,124600,142048281,1639,1639,1639,1639,1
20240724,124500,142046642,1637,1639,1639,1637,1573
20240724,124400,139471639,1637,1638,1638,1637,33
20240724,124300,139417586,1639,1639,1639,1639,99
20240724,124200,139255325,1640,1640,1640,1640,0
20240724,124100,139255325,1640,1640,1640,1640,1
20240724,124000,139253685,1640,1640,1640,1640,10
20240724,123900,139237285,1639,1639,1639,1639,1
20240724,123800,139235646,1640,1640,1640,1640,527
20240724,123700,138371366,1640,1640,1640,1640,0
20240724,123600,138371366,1640,1640,1640,1640,0
20240724,123500,138371366,1640,1640,1640,1640,0
20240724,123400,138371366,1640,1640,1640,1640,0
20240724,123300,138371366,1640,1640,1640,1640,0
20240724,123200,138371366,1640,1640,1640,1640,0
20240724,123100,138371366,1640,1639,1640,1639,128
20240724,123000,138161474,1639,1636,1639,1636,1301
20240724,122900,136029689,1638,1638,1638,1638,0
20240724,122800,136029689,1638,1638,1638,1638,0
20240724,122700,136029689,1638,1638,1638,1638,0
20240724,122600,136029689,1638,1636,1638,1636,3
20240724,122500,136024779,1636,1636,1636,1636,0
20240724,122400,136024779,1636,1636,1636,1636,1
20240724,122300,136023143,1638,1638,1638,1638,0
20240724,122200,136023143,1638,1638,1638,1638,1
20240724,122100,136021505,1639,1638,1639,1638,16
20240724,122000,135995296,1638,1638,1638,1636,4
20240724,121900,135988748,1635,1637,1637,1635,502
20240724,121800,135166976,1638,1638,1638,1638,0
20240724,121700,135166976,1638,1638,1638,1638,0
20240724,121600,135166976,1638,1638,1638,1638,0
20240724,121500,135166976,1638,1638,1638,1638,0
20240724,121400,135166976,1638,1635,1638,1635,2
20240724,121300,135163703,1634,1636,1636,1634,3691
20240724,121200,129131345,1639,1639,1639,1639,1
20240724,121100,129129706,1635,1639,1639,1635,3721
20240724,121000,123040766,1639,1639,1639,1639,0
20240724,120900,123040766,1639,1639,1639,1639,1
20240724,120800,123039127,1639,1639,1639,1639,0
20240724,120700,123039127,1639,1639,1639,1639,0
20240724,120600,123039127,1639,1639,1639,1639,0
20240724,120500,123039127,1639,1639,1639,1639,0
20240724,120400,123039127,1639,1639,1639,1639,0
20240724,120300,123039127,1639,1639,1639,1639,0
20240724,120200,123039127,1639,1639,1639,1639,0
20240724,120100,123039127,1639,1638,1639,1638,2
20240724,120000,123035850,1637,1638,1638,1637,91
20240724,115900,122886872,1639,1639,1639,1639,0
20240724,115800,122886872,1639,1638,1639,1638,197
20240724,115700,122564183,1638,1638,1638,1638,5
20240724,115600,122555993,1638,1638,1638,1638,1
20240724,115500,122554355,1637,1637,1637,1637,0
20240724,115400,122554355,1637,1637,1637,1637,100
20240724,115300,122390655,1639,1639,1639,1639,0
20240724,115200,122390655,1639,1639,1639,1639,0
20240724,115100,122390655,1639,1639,1639,1639,1000
20240724,115000,120751655,1639,1639,1639,1639,0
20240724,114900,120751655,1639,1639,1639,1639,5
20240724,114800,120743460,1637,1637,1637,1637,350
20240724,114700,120170510,1639,1639,1639,1637,2182
20240724,114600,116595358,1639,1639,1639,1639,0
20240724,114500,116595358,1639,1640,1640,1639,8
20240724,114400,116582239,1640,1640,1640,1640,0
20240724,114300,116582239,1640,1640,1640,1640,502
20240724,114200,115758959,1640,1640,1640,1640,0
20240724,114100,115758959,1640,1640,1640,1636,2027
20240724,114000,112441467,1638,1638,1638,1638,0
20240724,113900,112441467,1638,1639,1639,1638,13
20240724,113800,112420161,1639,1639,1639,1639,0
20240724,113700,112420161,1639,1639,1639,1639,3
20240724,113600,112415244,1639,1639,1639,1639,0
20240724,113500,112415244,1639,1638,1639,1638,370
20240724,113400,111809183,1640,1640,1640,1640,1
20240724,113300,111807543,1639,1640,1640,1639,47
20240724,113200,111730464,1640,1640,1640,1640,1
20240724,113100,111728824,1641,1639,1641,1638,2085
20240724,113000,108309429,1640,1638,1640,1637,1002
20240724,112900,106668967,1640,1640,1640,1640,0
20240724,112800,106668967,1640,1637,1640,1637,502
20240724,112700,105847187,1637,1636,1637,1636,5961
20240724,112600,96094987,1637,1634,1637,1634,1004
20240724,112500,94454441,1637,1635,1637,1634,3264
20240724,112400,89120951,1639,1635,1639,1635,1026
20240724,112300,87443433,1639,1639,1639,1639,50
20240724,112200,87361483,1639,1639,1639,1639,2
20240724,112100,87358205,1640,1636,1640,1635,1704
20240724,112000,84570723,1640,1638,1640,1638,266
20240724,111900,84135013,1640,1640,1640,1640,15
20240724,111800,84110413,1642,1642,1642,1642,0
20240724,111700,84110413,1642,1642,1642,1642,0
20240724,111600,84110413,1642,1642,1642,1642,0
20240724,111500,84110413,1642,1642,1642,1642,0
20240724,111400,84110413,1642,1642,1642,1642,0
20240724,111300,84110413,1642,1642,1642,1642,0
20240724,111200,84110413,1642,1642,1642,1642,0
20240724,111100,84110413,1642,1638,1642,1638,6767
20240724,111000,73026059,1638,1638,1638,1638,0
20240724,110900,73026059,1638,1638,1638,1638,0
20240724,110800,73026059,1638,1638,1638,1638,9
20240724,110700,73011317,1638,1638,1638,1638,0
20240724,110600,73011317,1638,1637,1638,1637,2000
20240724,110500,69735536,1637,1637,1637,1637,0
20240724,110400,69735536,1637,1637,1637,1637,0
20240724,110300,69735536,1637,1637,1637,1637,0
20240724,110200,69735536,1637,1637,1637,1637,25
20240724,110100,69694611,1637,1637,1637,1637,28
20240724,110000,69648775,1638,1638,1638,1638,0
20240724,105900,69648775,1638,1638,1638,1638,0
20240724,105800,69648775,1638,1638,1638,1638,0
20240724,105700,69648775,1638,1638,1638,1638,0
20240724,105600,69648775,1638,1638,1638,1638,4
20240724,105500,69642223,1636,1639,1639,1636,3146
20240724,105400,64491431,1639,1643,1643,1639,3600
20240724,105300,58588631,1643,1643,1643,1643,0
20240724,105200,58588631,1643,1643,1643,1643,150
20240724,105100,58342181,1643,1643,1643,1643,21
20240724,105000,58307678,1643,1643,1643,1643,0
20240724,104900,58307678,1643,1639,1643,1638,125
20240724,104800,58102422,1643,1643,1643,1643,0
20240724,104700,58102422,1643,1643,1643,1643,0
20240724,104600,58102422,1643,1639,1643,1639,1541
20240724,104500,55576715,1643,1643,1643,1643,0
20240724,104400,55576715,1643,1643,1643,1643,0
20240724,104300,55576715,1643,1639,1643,1639,219
20240724,104200,55217766,1639,1639,1639,1639,8
20240724,104100,55204654,1644,1643,1644,1643,2
20240724,104000,55201367,1640,1640,1640,1640,0
20240724,103900,55201367,1640,1640,1640,1640,0
20240724,103800,55201367,1640,1640,1640,1640,395
20240724,103700,54553567,1640,1640,1640,1640,0
20240724,103600,54553567,1640,1640,1640,1640,2
20240724,103500,54550287,1640,1640,1640,1640,0
20240724,103400,54550287,1640,1641,1641,1640,1000
20240724,103300,52909407,1644,1644,1644,1644,1
20240724,103200,52907763,1641,1641,1641,1641,0
20240724,103100,52907763,1641,1641,1641,1641,0
20240724,103000,52907763,1641,1641,1641,1641,299
20240724,102900,52417104,1642,1642,1642,1642,14
20240724,102800,52394116,1647,1647,1647,1647,0
20240724,102700,52394116,1647,1647,1647,1647,0
20240724,102600,52394116,1647,1647,1647,1647,0
20240724,102500,52394116,1647,1647,1647,1647,0
20240724,102400,52394116,1647,1646,1647,1646,300
20240724,102300,51900078,1642,1642,1642,1642,1
20240724,102200,51898436,1641,1641,1641,1641,1
20240724,102100,51896795,1646,1646,1646,1646,33
20240724,102000,51842477,1646,1646,1646,1646,0
20240724,101900,51842477,1646,1646,1646,1646,0
20240724,101800,51842477,1646,1646,1646,1646,0
20240724,101700,51842477,1646,1646,1646,1646,500
20240724,101600,51019477,1647,1647,1647,1647,0
20240724,101500,51019477,1647,1647,1647,1647,0
20240724,101400,51019477,1647,1647,1647,1647,0
20240724,101300,51019477,1647,1647,1647,1647,0
20240724,101200,51019477,1647,1647,1647,1647,0
20240724,101100,51019477,1647,1647,1647,1647,0
20240724,101000,51019477,1647,1647,1647,1647,1
20240724,100900,51017830,1645,1647,1647,1645,100
20240724,100800,50853230,1648,1648,1648,1648,0
20240724,100700,50853230,1648,1648,1648,1648,0
20240724,100600,50853230,1648,1648,1648,1648,0
20240724,100500,50853230,1648,1648,1648,1648,0
20240724,100400,50853230,1648,1648,1648,1648,2
20240724,100300,50849934,1649,1649,1649,1649,0
20240724,100200,50849934,1649,1649,1649,1649,0
20240724,100100,50849934,1649,1649,1649,1649,0
20240724,100000,50849934,1649,1649,1649,1649,10
20240724,095900,50833444,1649,1649,1649,1649,0
20240724,095800,50833444,1649,1649,1649,1649,2
20240724,095700,50830146,1649,1649,1649,1649,5
20240724,095600,50821901,1649,1649,1649,1649,1
20240724,095500,50820252,1650,1650,1650,1650,8
20240724,095400,50807052,1650,1647,1650,1647,501
20240724,095300,49981096,1643,1643,1643,1643,1
20240724,095200,49979453,1643,1647,1647,1643,2002
20240724,095100,46690159,1643,1643,1643,1643,479
20240724,095000,45903162,1643,1642,1643,1642,304
20240724,094900,45403980,1642,1641,1642,1641,2390
20240724,094800,41480536,1641,1641,1641,1641,0
20240724,094700,41480536,1641,1641,1641,1641,0
20240724,094600,41480536,1641,1641,1641,1641,9
20240724,094500,41465767,1641,1641,1641,1641,0
20240724,094400,41465767,1641,1641,1641,1641,0
20240724,094300,41465767,1641,1641,1641,1641,0
20240724,094200,41465767,1641,1641,1641,1641,0
20240724,094100,41465767,1641,1641,1641,1641,0
20240724,094000,41465767,1641,1641,1641,1641,200
20240724,093900,41137567,1633,1639,1639,1633,1000
20240724,093800,39502666,1641,1640,1641,1640,699
20240724,093700,38355608,1641,1641,1641,1641,2
20240724,093600,38352326,1642,1642,1642,1642,0
20240724,093500,38352326,1642,1642,1642,1642,0
20240724,093400,38352326,1642,1642,1642,1642,0
20240724,093300,38352326,1642,1642,1642,1642,0
20240724,093200,38352326,1642,1642,1642,1642,0
20240724,093100,38352326,1642,1642,1642,1642,0
20240724,093000,38352326,1642,1642,1642,1642,0
20240724,092900,38352326,1642,1642,1642,1642,0
20240724,092800,38352326,1642,1642,1642,1642,0
20240724,092700,38352326,1642,1642,1642,1642,11
20240724,092600,38334264,1643,1643,1643,1643,0
20240724,092500,38334264,1643,1640,1643,1640,301
20240724,092400,37840062,1640,1640,1640,1640,3
20240724,092300,37835142,1640,1640,1640,1640,100
20240724,092200,37671142,1640,1640,1640,1640,0
20240724,092100,37671142,1640,1640,1640,1640,0
20240724,092000,37671142,1640,1640,1640,1640,1
20240724,091900,37669502,1640,1640,1640,1640,0
20240724,091800,37669502,1640,1642,1642,1640,1180
20240724,091700,35733902,1642,1643,1643,1632,412
20240724,091600,35059270,1643,1642,1643,1642,102
20240724,091500,34891685,1632,1633,1633,1632,3300
20240724,091400,29504915,1643,1643,1643,1643,0
20240724,091300,29504915,1643,1643,1643,1643,202
20240724,091200,29173029,1633,1634,1634,1633,2100
20240724,091100,25741729,1634,1643,1643,1634,904
20240724,091000,24264501,1634,1634,1634,1634,432
20240724,090900,23558613,1645,1633,1645,1632,4
20240724,090800,23552070,1631,1631,1631,1631,0
20240724,090700,23552070,1631,1637,1650,1631,505
20240724,090600,22724372,1630,1630,1630,1630,1000
20240724,090500,21094372,1630,1630,1630,1630,1000
20240724,090400,19464372,1637,1629,1637,1629,1130
20240724,090300,17622570,1630,1631,1631,1630,833
20240724,090200,16264779,1631,1632,1638,1631,7972
20240724,090100,3262366,1632,1634,1634,1632,7
20240724,090000,3250930,1632,1631,1634,1631,1993