KissMeData/089470/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,195700,41943575,4075,4075,4075,4075,60
20240724,195600,41943575,4075,4075,4075,4075,0
20240724,195500,41943575,4075,4075,4075,4075,0
20240724,195400,41943575,4075,4075,4075,4075,0
20240724,195300,41943575,4075,4075,4075,4075,0
20240724,195200,41943575,4075,4075,4075,4075,0
20240724,195100,41943575,4075,4075,4075,4075,0
20240724,195000,41943575,4075,4075,4075,4075,0
20240724,194900,41943575,4075,4075,4075,4075,0
20240724,194800,41943575,4075,4075,4075,4075,0
20240724,194700,41943575,4075,4075,4075,4075,0
20240724,194600,41943575,4075,4075,4075,4075,0
20240724,194500,41943575,4075,4075,4075,4075,0
20240724,194400,41943575,4075,4075,4075,4075,0
20240724,194300,41943575,4075,4075,4075,4075,0
20240724,194200,41943575,4075,4075,4075,4075,0
20240724,194100,41943575,4075,4075,4075,4075,0
20240724,194000,41943575,4075,4075,4075,4075,0
20240724,193900,41943575,4075,4075,4075,4075,0
20240724,193800,41943575,4075,4075,4075,4075,0
20240724,193700,41943575,4075,4075,4075,4075,0
20240724,193600,41943575,4075,4075,4075,4075,0
20240724,193500,41943575,4075,4075,4075,4075,0
20240724,193400,41943575,4075,4075,4075,4075,0
20240724,193300,41943575,4075,4075,4075,4075,0
20240724,193200,41943575,4075,4075,4075,4075,0
20240724,193100,41943575,4075,4075,4075,4075,0
20240724,193000,41943575,4075,4075,4075,4075,0
20240724,192900,41943575,4075,4075,4075,4075,0
20240724,192800,41943575,4075,4075,4075,4075,0
20240724,192700,41943575,4075,4075,4075,4075,60
20240724,192600,41943575,4075,4075,4075,4075,0
20240724,192500,41943575,4075,4075,4075,4075,0
20240724,192400,41943575,4075,4075,4075,4075,0
20240724,192300,41943575,4075,4075,4075,4075,0
20240724,192200,41943575,4075,4075,4075,4075,0
20240724,192100,41943575,4075,4075,4075,4075,0
20240724,192000,41943575,4075,4075,4075,4075,0
20240724,191900,41943575,4075,4075,4075,4075,0
20240724,191800,41943575,4075,4075,4075,4075,0
20240724,191700,41943575,4075,4075,4075,4075,0
20240724,191600,41943575,4075,4075,4075,4075,0
20240724,191500,41943575,4075,4075,4075,4075,0
20240724,191400,41943575,4075,4075,4075,4075,0
20240724,191300,41943575,4075,4075,4075,4075,0
20240724,191200,41943575,4075,4075,4075,4075,0
20240724,191100,41943575,4075,4075,4075,4075,0
20240724,191000,41943575,4075,4075,4075,4075,0
20240724,190900,41943575,4075,4075,4075,4075,0
20240724,190800,41943575,4075,4075,4075,4075,0
20240724,190700,41943575,4075,4075,4075,4075,0
20240724,190600,41943575,4075,4075,4075,4075,0
20240724,190500,41943575,4075,4075,4075,4075,0
20240724,190400,41943575,4075,4075,4075,4075,0
20240724,190300,41943575,4075,4075,4075,4075,0
20240724,190200,41943575,4075,4075,4075,4075,0
20240724,190100,41943575,4075,4075,4075,4075,0
20240724,190000,41943575,4075,4075,4075,4075,0
20240724,185900,41943575,4075,4075,4075,4075,0
20240724,185800,41943575,4075,4075,4075,4075,0
20240724,185700,41943575,4075,4075,4075,4075,60
20240724,185600,41943575,4075,4075,4075,4075,0
20240724,185500,41943575,4075,4075,4075,4075,0
20240724,185400,41943575,4075,4075,4075,4075,0
20240724,185300,41943575,4075,4075,4075,4075,0
20240724,185200,41943575,4075,4075,4075,4075,0
20240724,185100,41943575,4075,4075,4075,4075,0
20240724,185000,41943575,4075,4075,4075,4075,0
20240724,184900,41943575,4075,4075,4075,4075,0
20240724,184800,41943575,4075,4075,4075,4075,0
20240724,184700,41943575,4075,4075,4075,4075,0
20240724,184600,41943575,4075,4075,4075,4075,0
20240724,184500,41943575,4075,4075,4075,4075,0
20240724,184400,41943575,4075,4075,4075,4075,0
20240724,184300,41943575,4075,4075,4075,4075,0
20240724,184200,41943575,4075,4075,4075,4075,0
20240724,184100,41943575,4075,4075,4075,4075,0
20240724,184000,41943575,4075,4075,4075,4075,0
20240724,183900,41943575,4075,4075,4075,4075,0
20240724,183800,41943575,4075,4075,4075,4075,0
20240724,183700,41943575,4075,4075,4075,4075,0
20240724,183600,41943575,4075,4075,4075,4075,0
20240724,183500,41943575,4075,4075,4075,4075,0
20240724,183400,41943575,4075,4075,4075,4075,0
20240724,183300,41943575,4075,4075,4075,4075,0
20240724,183200,41943575,4075,4075,4075,4075,0
20240724,183100,41943575,4075,4075,4075,4075,0
20240724,183000,41943575,4075,4075,4075,4075,0
20240724,182900,41943575,4075,4075,4075,4075,0
20240724,182800,41943575,4075,4075,4075,4075,0
20240724,182700,41943575,4075,4075,4075,4075,60
20240724,182600,41943575,4075,4075,4075,4075,0
20240724,182500,41943575,4075,4075,4075,4075,0
20240724,182400,41943575,4075,4075,4075,4075,0
20240724,182300,41943575,4075,4075,4075,4075,0
20240724,182200,41943575,4075,4075,4075,4075,0
20240724,182100,41943575,4075,4075,4075,4075,0
20240724,182000,41943575,4075,4075,4075,4075,0
20240724,181900,41943575,4075,4075,4075,4075,0
20240724,181800,41943575,4075,4075,4075,4075,0
20240724,181700,41943575,4075,4075,4075,4075,0
20240724,181600,41943575,4075,4075,4075,4075,0
20240724,181500,41943575,4075,4075,4075,4075,0
20240724,181400,41943575,4075,4075,4075,4075,0
20240724,181300,41943575,4075,4075,4075,4075,0
20240724,181200,41943575,4075,4075,4075,4075,0
20240724,181100,41943575,4075,4075,4075,4075,0
20240724,181000,41943575,4075,4075,4075,4075,0
20240724,180900,41943575,4075,4075,4075,4075,0
20240724,180800,41943575,4075,4075,4075,4075,0
20240724,180700,41943575,4075,4075,4075,4075,0
20240724,180600,41943575,4075,4075,4075,4075,0
20240724,180500,41943575,4075,4075,4075,4075,0
20240724,180400,41943575,4075,4075,4075,4075,0
20240724,180300,41943575,4075,4075,4075,4075,0
20240724,180200,41943575,4075,4075,4075,4075,0
20240724,180100,41943575,4075,4075,4075,4075,0
20240724,180000,41943575,4075,4075,4075,4075,0
20240724,175900,41943575,4075,4075,4075,4075,0
20240724,175800,41943575,4075,4075,4075,4075,0
20240724,175700,41943575,4075,4075,4075,4075,60
20240724,175600,41943575,4075,4075,4075,4075,0
20240724,175500,41943575,4075,4075,4075,4075,0
20240724,175400,41943575,4075,4075,4075,4075,0
20240724,175300,41943575,4075,4075,4075,4075,0
20240724,175200,41943575,4075,4075,4075,4075,0
20240724,175100,41943575,4075,4075,4075,4075,0
20240724,175000,41943575,4075,4075,4075,4075,0
20240724,174900,41943575,4075,4075,4075,4075,0
20240724,174800,41943575,4075,4075,4075,4075,0
20240724,174700,41943575,4075,4075,4075,4075,0
20240724,174600,41943575,4075,4075,4075,4075,0
20240724,174500,41943575,4075,4075,4075,4075,0
20240724,174400,41943575,4075,4075,4075,4075,0
20240724,174300,41943575,4075,4075,4075,4075,0
20240724,174200,41943575,4075,4075,4075,4075,0
20240724,174100,41943575,4075,4075,4075,4075,0
20240724,174000,41943575,4075,4075,4075,4075,0
20240724,173900,41943575,4075,4075,4075,4075,0
20240724,173800,41943575,4075,4075,4075,4075,0
20240724,173700,41943575,4075,4075,4075,4075,0
20240724,173600,41943575,4075,4075,4075,4075,0
20240724,173500,41943575,4075,4075,4075,4075,0
20240724,173400,41943575,4075,4075,4075,4075,0
20240724,173300,41943575,4075,4075,4075,4075,0
20240724,173200,41943575,4075,4075,4075,4075,0
20240724,173100,41943575,4075,4075,4075,4075,0
20240724,173000,41943575,4075,4075,4075,4075,0
20240724,172900,41943575,4075,4075,4075,4075,0
20240724,172800,41943575,4075,4075,4075,4075,0
20240724,172700,41943575,4075,4075,4075,4075,60
20240724,172600,41943575,4075,4075,4075,4075,0
20240724,172500,41943575,4075,4075,4075,4075,0
20240724,172400,41943575,4075,4075,4075,4075,0
20240724,172300,41943575,4075,4075,4075,4075,0
20240724,172200,41943575,4075,4075,4075,4075,0
20240724,172100,41943575,4075,4075,4075,4075,0
20240724,172000,41943575,4075,4075,4075,4075,0
20240724,171900,41943575,4075,4075,4075,4075,0
20240724,171800,41943575,4075,4075,4075,4075,0
20240724,171700,41943575,4075,4075,4075,4075,0
20240724,171600,41943575,4075,4075,4075,4075,0
20240724,171500,41943575,4075,4075,4075,4075,0
20240724,171400,41943575,4075,4075,4075,4075,0
20240724,171300,41943575,4075,4075,4075,4075,0
20240724,171200,41943575,4075,4075,4075,4075,0
20240724,171100,41943575,4075,4075,4075,4075,0
20240724,171000,41943575,4075,4075,4075,4075,0
20240724,170900,41943575,4075,4075,4075,4075,0
20240724,170800,41943575,4075,4075,4075,4075,0
20240724,170700,41943575,4075,4075,4075,4075,0
20240724,170600,41943575,4075,4075,4075,4075,0
20240724,170500,41943575,4075,4075,4075,4075,0
20240724,170400,41943575,4075,4075,4075,4075,0
20240724,170300,41943575,4075,4075,4075,4075,0
20240724,170200,41943575,4075,4075,4075,4075,0
20240724,170100,41943575,4075,4075,4075,4075,0
20240724,170000,41943575,4075,4075,4075,4075,0
20240724,165900,41943575,4075,4075,4075,4075,0
20240724,165800,41943575,4075,4075,4075,4075,0
20240724,165700,41943575,4075,4075,4075,4075,60
20240724,165600,41943575,4075,4075,4075,4075,0
20240724,165500,41943575,4075,4075,4075,4075,0
20240724,165400,41943575,4075,4075,4075,4075,0
20240724,165300,41943575,4075,4075,4075,4075,0
20240724,165200,41943575,4075,4075,4075,4075,0
20240724,165100,41943575,4075,4075,4075,4075,0
20240724,165000,41943575,4075,4075,4075,4075,0
20240724,164900,41943575,4075,4075,4075,4075,0
20240724,164800,41943575,4075,4075,4075,4075,0
20240724,164700,41943575,4075,4075,4075,4075,0
20240724,164600,41943575,4075,4075,4075,4075,0
20240724,164500,41943575,4075,4075,4075,4075,0
20240724,164400,41943575,4075,4075,4075,4075,0
20240724,164300,41943575,4075,4075,4075,4075,0
20240724,164200,41943575,4075,4075,4075,4075,0
20240724,164100,41943575,4075,4075,4075,4075,0
20240724,164000,41943575,4075,4075,4075,4075,0
20240724,163900,41943575,4075,4075,4075,4075,0
20240724,163800,41943575,4075,4075,4075,4075,0
20240724,163700,41943575,4075,4075,4075,4075,0
20240724,163600,41943575,4075,4075,4075,4075,0
20240724,163500,41943575,4075,4075,4075,4075,0
20240724,163400,41943575,4075,4075,4075,4075,0
20240724,163300,41943575,4075,4075,4075,4075,0
20240724,163200,41943575,4075,4075,4075,4075,0
20240724,163100,41943575,4075,4075,4075,4075,0
20240724,163000,41943575,4075,4075,4075,4075,0
20240724,162900,41943575,4075,4075,4075,4075,0
20240724,162800,41943575,4075,4075,4075,4075,0
20240724,162700,41943575,4075,4075,4075,4075,60
20240724,162600,41943575,4075,4075,4075,4075,0
20240724,162500,41943575,4075,4075,4075,4075,0
20240724,162400,41943575,4075,4075,4075,4075,0
20240724,162300,41943575,4075,4075,4075,4075,0
20240724,162200,41943575,4075,4075,4075,4075,0
20240724,162100,41943575,4075,4075,4075,4075,0
20240724,162000,41943575,4075,4075,4075,4075,0
20240724,161900,41943575,4075,4075,4075,4075,0
20240724,161800,41943575,4075,4075,4075,4075,0
20240724,161700,41943575,4075,4075,4075,4075,0
20240724,161600,41943575,4075,4075,4075,4075,0
20240724,161500,41943575,4075,4075,4075,4075,0
20240724,161400,41943575,4075,4075,4075,4075,0
20240724,161300,41943575,4075,4075,4075,4075,0
20240724,161200,41943575,4075,4075,4075,4075,0
20240724,161100,41943575,4075,4075,4075,4075,0
20240724,161000,41943575,4075,4075,4075,4075,0
20240724,160900,41943575,4075,4075,4075,4075,0
20240724,160800,41943575,4075,4075,4075,4075,0
20240724,160700,41943575,4075,4075,4075,4075,0
20240724,160600,41943575,4075,4075,4075,4075,0
20240724,160500,41943575,4075,4075,4075,4075,0
20240724,160400,41943575,4075,4075,4075,4075,0
20240724,160300,41943575,4075,4075,4075,4075,0
20240724,160200,41943575,4075,4075,4075,4075,0
20240724,160100,41943575,4075,4075,4075,4075,0
20240724,160000,41943575,4075,4075,4075,4075,0
20240724,155900,41943575,4075,4075,4075,4075,0
20240724,155800,41943575,4075,4075,4075,4075,0
20240724,155700,41943575,4075,4075,4075,4075,60
20240724,155600,41943575,4075,4075,4075,4075,0
20240724,155500,41943575,4075,4075,4075,4075,0
20240724,155400,41943575,4075,4075,4075,4075,0
20240724,155300,41943575,4075,4075,4075,4075,0
20240724,155200,41943575,4075,4075,4075,4075,0
20240724,155100,41943575,4075,4075,4075,4075,0
20240724,155000,41943575,4075,4075,4075,4075,0
20240724,154900,41943575,4075,4075,4075,4075,0
20240724,154800,41943575,4075,4075,4075,4075,0
20240724,154700,41943575,4075,4075,4075,4075,0
20240724,154600,41943575,4075,4075,4075,4075,0
20240724,154500,41943575,4075,4075,4075,4075,0
20240724,154400,41943575,4075,4075,4075,4075,0
20240724,154300,41943575,4075,4075,4075,4075,0
20240724,154200,41943575,4075,4075,4075,4075,0
20240724,154100,41943575,4075,4075,4075,4075,0
20240724,154000,41943575,4075,4075,4075,4075,0
20240724,153900,41943575,4075,4075,4075,4075,0
20240724,153800,41943575,4075,4075,4075,4075,0
20240724,153700,41943575,4075,4075,4075,4075,0
20240724,153600,41943575,4075,4075,4075,4075,0
20240724,153500,41943575,4075,4075,4075,4075,0
20240724,153400,41943575,4075,4075,4075,4075,0
20240724,153300,41943575,4075,4075,4075,4075,0
20240724,153200,41943575,4075,4075,4075,4075,0
20240724,153100,41943575,4075,4075,4075,4075,0
20240724,153000,41943575,4075,4075,4075,4075,60
20240724,152900,41699075,4080,4080,4080,4080,0
20240724,152800,41699075,4080,4080,4080,4080,0
20240724,152700,41699075,4080,4080,4080,4080,0
20240724,152600,41699075,4080,4080,4080,4080,0
20240724,152500,41699075,4080,4080,4080,4080,0
20240724,152400,41699075,4080,4080,4080,4080,0
20240724,152300,41699075,4080,4080,4080,4080,0
20240724,152200,41699075,4080,4080,4080,4080,0
20240724,152100,41699075,4080,4080,4080,4080,0
20240724,152000,41699075,4080,4080,4080,4080,0
20240724,151900,41699075,4080,4075,4080,4075,4
20240724,151800,41682765,4080,4080,4080,4080,0
20240724,151700,41682765,4080,4075,4080,4075,50
20240724,151600,41479010,4080,4080,4080,4080,0
20240724,151500,41479010,4080,4075,4080,4075,3
20240724,151400,41466775,4075,4075,4075,4075,2
20240724,151300,41458625,4075,4075,4075,4075,36
20240724,151200,41311925,4080,4080,4080,4080,0
20240724,151100,41311925,4080,4080,4080,4080,0
20240724,151000,41311925,4080,4080,4080,4080,0
20240724,150900,41311925,4080,4075,4080,4075,40
20240724,150800,41148915,4080,4075,4080,4075,25
20240724,150700,41046935,4080,4080,4080,4080,0
20240724,150600,41046935,4080,4080,4080,4080,0
20240724,150500,41046935,4080,4080,4080,4080,2
20240724,150400,41038775,4075,4075,4075,4075,0
20240724,150300,41038775,4075,4075,4075,4075,0
20240724,150200,41038775,4075,4075,4075,4075,51
20240724,150100,40830950,4080,4080,4080,4080,2
20240724,150000,40822790,4080,4080,4080,4080,3
20240724,145900,40810550,4080,4080,4080,4080,0
20240724,145800,40810550,4080,4080,4080,4080,0
20240724,145700,40810550,4080,4080,4080,4080,0
20240724,145600,40810550,4080,4080,4080,4080,0
20240724,145500,40810550,4080,4080,4080,4080,0
20240724,145400,40810550,4080,4080,4080,4080,0
20240724,145300,40810550,4080,4080,4080,4080,0
20240724,145200,40810550,4080,4080,4080,4080,0
20240724,145100,40810550,4080,4080,4080,4080,0
20240724,145000,40810550,4080,4080,4080,4080,0
20240724,144900,40810550,4080,4080,4080,4080,0
20240724,144800,40810550,4080,4080,4080,4080,0
20240724,144700,40810550,4080,4080,4080,4080,0
20240724,144600,40810550,4080,4080,4080,4080,0
20240724,144500,40810550,4080,4080,4080,4080,102
20240724,144400,40394390,4070,4070,4070,4070,0
20240724,144300,40394390,4070,4070,4070,4070,0
20240724,144200,40394390,4070,4070,4070,4070,0
20240724,144100,40394390,4070,4070,4070,4070,0
20240724,144000,40394390,4070,4070,4070,4070,0
20240724,143900,40394390,4070,4070,4070,4070,0
20240724,143800,40394390,4070,4070,4070,4070,83
20240724,143700,40056580,4070,4070,4070,4070,0
20240724,143600,40056580,4070,4070,4070,4070,0
20240724,143500,40056580,4070,4070,4070,4070,0
20240724,143400,40056580,4070,4070,4070,4070,0
20240724,143300,40056580,4070,4070,4070,4070,0
20240724,143200,40056580,4070,4070,4070,4070,0
20240724,143100,40056580,4070,4070,4070,4070,0
20240724,143000,40056580,4070,4070,4070,4070,0
20240724,142900,40056580,4070,4070,4070,4070,100
20240724,142800,39649580,4070,4070,4070,4070,0
20240724,142700,39649580,4070,4070,4070,4070,0
20240724,142600,39649580,4070,4070,4070,4070,0
20240724,142500,39649580,4070,4070,4070,4070,0
20240724,142400,39649580,4070,4070,4070,4070,0
20240724,142300,39649580,4070,4070,4070,4070,0
20240724,142200,39649580,4070,4070,4070,4070,28
20240724,142100,39535620,4075,4075,4075,4075,0
20240724,142000,39535620,4075,4075,4075,4075,0
20240724,141900,39535620,4075,4070,4075,4070,540
20240724,141800,37335235,4065,4070,4070,4065,367
20240724,141700,35842600,4070,4070,4070,4070,0
20240724,141600,35842600,4070,4080,4080,4070,637
20240724,141500,33246410,4080,4080,4080,4080,0
20240724,141400,33246410,4080,4080,4080,4080,17
20240724,141300,33177050,4085,4085,4085,4085,0
20240724,141200,33177050,4085,4085,4085,4085,0
20240724,141100,33177050,4085,4085,4085,4085,214
20240724,141000,32302860,4090,4090,4090,4090,1
20240724,140900,32298770,4090,4090,4090,4090,0
20240724,140800,32298770,4090,4090,4090,4090,0
20240724,140700,32298770,4090,4090,4090,4090,0
20240724,140600,32298770,4090,4090,4090,4090,0
20240724,140500,32298770,4090,4090,4090,4090,0
20240724,140400,32298770,4090,4085,4090,4085,12
20240724,140300,32249730,4090,4090,4090,4090,0
20240724,140200,32249730,4090,4090,4090,4090,0
20240724,140100,32249730,4090,4090,4090,4090,0
20240724,140000,32249730,4090,4090,4090,4090,113
20240724,135900,31787560,4090,4090,4090,4090,28
20240724,135800,31673040,4095,4095,4095,4095,0
20240724,135700,31673040,4095,4095,4095,4095,0
20240724,135600,31673040,4095,4095,4095,4095,0
20240724,135500,31673040,4095,4095,4095,4095,0
20240724,135400,31673040,4095,4095,4095,4095,0
20240724,135300,31673040,4095,4095,4095,4095,0
20240724,135200,31673040,4095,4095,4095,4095,2
20240724,135100,31664850,4095,4095,4095,4095,0
20240724,135000,31664850,4095,4095,4095,4095,0
20240724,134900,31664850,4095,4095,4095,4095,0
20240724,134800,31664850,4095,4095,4095,4095,0
20240724,134700,31664850,4095,4095,4095,4095,0
20240724,134600,31664850,4095,4095,4095,4095,0
20240724,134500,31664850,4095,4100,4100,4095,778
20240724,134400,28476315,4100,4100,4100,4100,0
20240724,134300,28476315,4100,4100,4100,4100,0
20240724,134200,28476315,4100,4100,4100,4100,0
20240724,134100,28476315,4100,4100,4100,4100,0
20240724,134000,28476315,4100,4100,4100,4100,0
20240724,133900,28476315,4100,4100,4100,4100,1
20240724,133800,28472215,4100,4100,4100,4100,8
20240724,133700,28439415,4105,4105,4105,4105,0
20240724,133600,28439415,4105,4105,4105,4105,0
20240724,133500,28439415,4105,4105,4105,4105,1
20240724,133400,28435310,4105,4105,4105,4105,0
20240724,133300,28435310,4105,4105,4105,4105,0
20240724,133200,28435310,4105,4105,4105,4105,0
20240724,133100,28435310,4105,4105,4105,4105,0
20240724,133000,28435310,4105,4105,4105,4105,0
20240724,132900,28435310,4105,4100,4105,4100,2
20240724,132800,28427105,4100,4100,4100,4100,0
20240724,132700,28427105,4100,4100,4100,4100,0
20240724,132600,28427105,4100,4100,4100,4100,0
20240724,132500,28427105,4100,4100,4100,4100,0
20240724,132400,28427105,4100,4100,4100,4100,0
20240724,132300,28427105,4100,4100,4100,4100,0
20240724,132200,28427105,4100,4100,4100,4100,20
20240724,132100,28345105,4100,4100,4100,4100,0
20240724,132000,28345105,4100,4100,4100,4100,0
20240724,131900,28345105,4100,4100,4100,4100,0
20240724,131800,28345105,4100,4100,4100,4100,0
20240724,131700,28345105,4100,4100,4100,4100,0
20240724,131600,28345105,4100,4100,4100,4100,0
20240724,131500,28345105,4100,4100,4100,4100,0
20240724,131400,28345105,4100,4100,4100,4100,5
20240724,131300,28324605,4100,4100,4100,4100,0
20240724,131200,28324605,4100,4100,4100,4100,10
20240724,131100,28283605,4100,4100,4100,4100,0
20240724,131000,28283605,4100,4100,4100,4100,0
20240724,130900,28283605,4100,4100,4100,4100,0
20240724,130800,28283605,4100,4100,4100,4100,0
20240724,130700,28283605,4100,4100,4100,4100,0
20240724,130600,28283605,4100,4100,4100,4100,0
20240724,130500,28283605,4100,4100,4100,4100,0
20240724,130400,28283605,4100,4100,4100,4100,0
20240724,130300,28283605,4100,4100,4100,4100,0
20240724,130200,28283605,4100,4100,4100,4100,0
20240724,130100,28283605,4100,4100,4100,4100,0
20240724,130000,28283605,4100,4100,4100,4100,0
20240724,125900,28283605,4100,4100,4100,4100,0
20240724,125800,28283605,4100,4100,4100,4100,0
20240724,125700,28283605,4100,4100,4100,4100,0
20240724,125600,28283605,4100,4100,4100,4100,0
20240724,125500,28283605,4100,4100,4100,4100,0
20240724,125400,28283605,4100,4100,4100,4100,0
20240724,125300,28283605,4100,4100,4100,4100,0
20240724,125200,28283605,4100,4100,4100,4100,0
20240724,125100,28283605,4100,4100,4100,4100,0
20240724,125000,28283605,4100,4100,4100,4100,0
20240724,124900,28283605,4100,4100,4100,4100,0
20240724,124800,28283605,4100,4100,4100,4100,0
20240724,124700,28283605,4100,4100,4100,4100,0
20240724,124600,28283605,4100,4100,4100,4100,11
20240724,124500,28238505,4100,4100,4100,4100,0
20240724,124400,28238505,4100,4100,4100,4100,0
20240724,124300,28238505,4100,4100,4100,4100,0
20240724,124200,28238505,4100,4100,4100,4100,0
20240724,124100,28238505,4100,4100,4100,4100,0
20240724,124000,28238505,4100,4100,4100,4100,0
20240724,123900,28238505,4100,4100,4100,4100,0
20240724,123800,28238505,4100,4100,4100,4100,89
20240724,123700,27873605,4100,4100,4100,4100,0
20240724,123600,27873605,4100,4100,4100,4100,0
20240724,123500,27873605,4100,4100,4100,4100,412
20240724,123400,26184405,4100,4100,4100,4100,0
20240724,123300,26184405,4100,4100,4100,4100,0
20240724,123200,26184405,4100,4100,4100,4100,0
20240724,123100,26184405,4100,4100,4100,4100,138
20240724,123000,25618605,4095,4095,4095,4095,0
20240724,122900,25618605,4095,4095,4095,4095,0
20240724,122800,25618605,4095,4095,4095,4095,0
20240724,122700,25618605,4095,4095,4095,4095,238
20240724,122600,24643995,4095,4095,4095,4095,0
20240724,122500,24643995,4095,4095,4095,4095,0
20240724,122400,24643995,4095,4095,4095,4095,0
20240724,122300,24643995,4095,4095,4095,4095,0
20240724,122200,24643995,4095,4095,4095,4095,0
20240724,122100,24643995,4095,4095,4095,4095,0
20240724,122000,24643995,4095,4095,4095,4095,0
20240724,121900,24643995,4095,4095,4095,4095,5
20240724,121800,24623520,4095,4095,4095,4095,0
20240724,121700,24623520,4095,4095,4095,4095,66
20240724,121600,24353250,4095,4100,4100,4095,12
20240724,121500,24304095,4100,4100,4100,4100,0
20240724,121400,24304095,4100,4100,4100,4100,0
20240724,121300,24304095,4100,4100,4100,4100,10
20240724,121200,24263095,4100,4100,4100,4100,0
20240724,121100,24263095,4100,4100,4100,4100,0
20240724,121000,24263095,4100,4100,4100,4100,0
20240724,120900,24263095,4100,4100,4100,4100,0
20240724,120800,24263095,4100,4100,4100,4100,0
20240724,120700,24263095,4100,4100,4100,4100,0
20240724,120600,24263095,4100,4100,4100,4100,0
20240724,120500,24263095,4100,4100,4100,4100,0
20240724,120400,24263095,4100,4100,4100,4100,0
20240724,120300,24263095,4100,4100,4100,4100,0
20240724,120200,24263095,4100,4100,4100,4100,0
20240724,120100,24263095,4100,4100,4100,4100,0
20240724,120000,24263095,4100,4100,4100,4100,0
20240724,115900,24263095,4100,4100,4100,4100,0
20240724,115800,24263095,4100,4100,4100,4100,0
20240724,115700,24263095,4100,4100,4100,4100,0
20240724,115600,24263095,4100,4100,4100,4100,8
20240724,115500,24230295,4100,4100,4100,4100,0
20240724,115400,24230295,4100,4100,4100,4100,0
20240724,115300,24230295,4100,4100,4100,4100,0
20240724,115200,24230295,4100,4100,4100,4100,0
20240724,115100,24230295,4100,4100,4100,4100,0
20240724,115000,24230295,4100,4100,4100,4100,0
20240724,114900,24230295,4100,4100,4100,4100,0
20240724,114800,24230295,4100,4100,4100,4100,229
20240724,114700,23291395,4100,4100,4100,4100,0
20240724,114600,23291395,4100,4100,4100,4100,0
20240724,114500,23291395,4100,4100,4100,4100,0
20240724,114400,23291395,4100,4100,4100,4100,0
20240724,114300,23291395,4100,4100,4100,4100,0
20240724,114200,23291395,4100,4100,4100,4100,0
20240724,114100,23291395,4100,4100,4100,4100,0
20240724,114000,23291395,4100,4100,4100,4100,0
20240724,113900,23291395,4100,4100,4100,4100,0
20240724,113800,23291395,4100,4100,4100,4100,0
20240724,113700,23291395,4100,4100,4100,4100,0
20240724,113600,23291395,4100,4100,4100,4100,0
20240724,113500,23291395,4100,4100,4100,4100,0
20240724,113400,23291395,4100,4100,4100,4100,0
20240724,113300,23291395,4100,4100,4100,4100,200
20240724,113200,22471395,4100,4100,4100,4100,1
20240724,113100,22467295,4095,4095,4095,4095,70
20240724,113000,22180645,4075,4075,4075,4075,0
20240724,112900,22180645,4075,4075,4075,4075,0
20240724,112800,22180645,4075,4075,4075,4075,0
20240724,112700,22180645,4075,4075,4075,4075,126
20240724,112600,21667195,4070,4070,4070,4070,0
20240724,112500,21667195,4070,4070,4070,4070,0
20240724,112400,21667195,4070,4070,4070,4070,0
20240724,112300,21667195,4070,4070,4070,4070,0
20240724,112200,21667195,4070,4070,4070,4070,6
20240724,112100,21642775,4065,4065,4065,4065,0
20240724,112000,21642775,4065,4065,4065,4065,0
20240724,111900,21642775,4065,4065,4065,4065,0
20240724,111800,21642775,4065,4065,4065,4065,0
20240724,111700,21642775,4065,4065,4065,4065,0
20240724,111600,21642775,4065,4065,4065,4065,0
20240724,111500,21642775,4065,4065,4065,4065,0
20240724,111400,21642775,4065,4065,4065,4065,0
20240724,111300,21642775,4065,4065,4065,4065,0
20240724,111200,21642775,4065,4065,4065,4065,0
20240724,111100,21642775,4065,4065,4065,4065,0
20240724,111000,21642775,4065,4065,4065,4065,0
20240724,110900,21642775,4065,4065,4065,4065,0
20240724,110800,21642775,4065,4065,4065,4065,0
20240724,110700,21642775,4065,4065,4065,4065,0
20240724,110600,21642775,4065,4065,4065,4065,0
20240724,110500,21642775,4065,4065,4065,4065,0
20240724,110400,21642775,4065,4065,4065,4065,0
20240724,110300,21642775,4065,4065,4065,4065,0
20240724,110200,21642775,4065,4065,4065,4065,0
20240724,110100,21642775,4065,4065,4065,4065,0
20240724,110000,21642775,4065,4065,4065,4065,0
20240724,105900,21642775,4065,4065,4065,4065,0
20240724,105800,21642775,4065,4065,4065,4065,0
20240724,105700,21642775,4065,4075,4075,4065,12
20240724,105600,21593945,4070,4070,4070,4070,3
20240724,105500,21581735,4075,4075,4075,4075,0
20240724,105400,21581735,4075,4075,4075,4075,0
20240724,105300,21581735,4075,4075,4075,4075,0
20240724,105200,21581735,4075,4075,4075,4075,0
20240724,105100,21581735,4075,4075,4075,4075,2
20240724,105000,21573585,4085,4085,4085,4085,0
20240724,104900,21573585,4085,4085,4085,4085,0
20240724,104800,21573585,4085,4085,4085,4085,0
20240724,104700,21573585,4085,4085,4085,4085,0
20240724,104600,21573585,4085,4085,4085,4085,0
20240724,104500,21573585,4085,4085,4085,4085,22
20240724,104400,21483715,4090,4090,4090,4090,12
20240724,104300,21434635,4095,4095,4095,4095,0
20240724,104200,21434635,4095,4095,4095,4095,0
20240724,104100,21434635,4095,4095,4095,4095,4
20240724,104000,21418255,4095,4095,4095,4095,0
20240724,103900,21418255,4095,4095,4095,4095,0
20240724,103800,21418255,4095,4095,4095,4095,0
20240724,103700,21418255,4095,4095,4095,4095,0
20240724,103600,21418255,4095,4095,4095,4095,0
20240724,103500,21418255,4095,4095,4095,4095,0
20240724,103400,21418255,4095,4095,4095,4095,0
20240724,103300,21418255,4095,4095,4095,4095,0
20240724,103200,21418255,4095,4095,4095,4095,22
20240724,103100,21328165,4095,4095,4095,4095,0
20240724,103000,21328165,4095,4095,4095,4095,0
20240724,102900,21328165,4095,4095,4095,4095,0
20240724,102800,21328165,4095,4100,4100,4095,617
20240724,102700,18801060,4115,4115,4115,4115,0
20240724,102600,18801060,4115,4115,4115,4115,0
20240724,102500,18801060,4115,4115,4115,4115,237
20240724,102400,17825805,4115,4115,4115,4100,341
20240724,102300,16422605,4115,4115,4115,4115,1
20240724,102200,16418490,4115,4115,4115,4115,92
20240724,102100,16039910,4110,4110,4110,4110,0
20240724,102000,16039910,4110,4110,4110,4110,1
20240724,101900,16035800,4110,4110,4110,4110,0
20240724,101800,16035800,4110,4110,4110,4110,0
20240724,101700,16035800,4110,4110,4110,4110,100
20240724,101600,15624800,4110,4110,4110,4110,1
20240724,101500,15620690,4110,4110,4110,4110,300
20240724,101400,14387690,4110,4110,4110,4110,0
20240724,101300,14387690,4110,4110,4110,4110,4
20240724,101200,14371250,4110,4110,4110,4110,0
20240724,101100,14371250,4110,4110,4110,4110,1
20240724,101000,14367140,4110,4110,4110,4110,0
20240724,100900,14367140,4110,4110,4110,4110,0
20240724,100800,14367140,4110,4110,4110,4110,0
20240724,100700,14367140,4110,4110,4110,4110,0
20240724,100600,14367140,4110,4110,4110,4110,160
20240724,100500,13709540,4110,4110,4110,4110,0
20240724,100400,13709540,4110,4110,4110,4110,0
20240724,100300,13709540,4110,4110,4110,4110,0
20240724,100200,13709540,4110,4110,4110,4110,0
20240724,100100,13709540,4110,4110,4110,4110,0
20240724,100000,13709540,4110,4110,4110,4110,0
20240724,095900,13709540,4110,4110,4110,4110,0
20240724,095800,13709540,4110,4110,4110,4110,0
20240724,095700,13709540,4110,4110,4110,4110,1
20240724,095600,13705430,4110,4100,4110,4100,585
20240724,095500,11302085,4105,4105,4105,4105,0
20240724,095400,11302085,4105,4105,4105,4105,0
20240724,095300,11302085,4105,4105,4105,4105,0
20240724,095200,11302085,4105,4105,4105,4105,90
20240724,095100,10932635,4100,4100,4100,4100,50
20240724,095000,10727635,4100,4095,4100,4095,3
20240724,094900,10715340,4090,4090,4090,4090,38
20240724,094800,10559920,4085,4085,4085,4085,0
20240724,094700,10559920,4085,4080,4085,4080,39
20240724,094600,10400695,4080,4080,4080,4080,3
20240724,094500,10388455,4080,4080,4080,4080,2
20240724,094400,10380295,4090,4085,4090,4085,24
20240724,094300,10282245,4090,4090,4090,4090,10
20240724,094200,10241345,4095,4095,4095,4095,350
20240724,094100,8808095,4095,4095,4095,4095,1
20240724,094000,8804000,4095,4095,4095,4095,2
20240724,093900,8795810,4080,4080,4080,4080,0
20240724,093800,8795810,4080,4075,4080,4075,840
20240724,093700,5370230,4070,4070,4070,4070,0
20240724,093600,5370230,4070,4070,4070,4070,0
20240724,093500,5370230,4070,4065,4070,4065,51
20240724,093400,5162910,4065,4065,4065,4065,0
20240724,093300,5162910,4065,4065,4065,4065,0
20240724,093200,5162910,4065,4060,4065,4060,51
20240724,093100,4955680,4060,4060,4060,4060,18
20240724,093000,4882600,4055,4055,4055,4055,15
20240724,092900,4821775,4055,4055,4055,4055,18
20240724,092800,4748785,4055,4055,4055,4055,103
20240724,092700,4331120,4055,4055,4055,4055,118
20240724,092600,3852630,4060,4060,4060,4060,61
20240724,092500,3604970,4055,4055,4055,4055,0
20240724,092400,3604970,4055,4055,4055,4055,113
20240724,092300,3146755,4060,4060,4060,4060,13
20240724,092200,3093975,4070,4065,4070,4065,7
20240724,092100,3065505,4065,4070,4075,4065,18
20240724,092000,2992300,4080,4070,4080,4070,11
20240724,091900,2947520,4075,4075,4075,4075,5
20240724,091800,2927145,4075,4080,4080,4075,326
20240724,091700,1598685,4055,4055,4055,4055,0
20240724,091600,1598685,4055,4055,4055,4055,0
20240724,091500,1598685,4055,4055,4055,4055,0
20240724,091400,1598685,4055,4055,4055,4055,0
20240724,091300,1598685,4055,4055,4055,4055,0
20240724,091200,1598685,4055,4055,4055,4055,0
20240724,091100,1598685,4055,4055,4055,4055,10
20240724,091000,1558135,4055,4055,4055,4055,0
20240724,090900,1558135,4055,4055,4055,4055,0
20240724,090800,1558135,4055,4055,4055,4055,0
20240724,090700,1558135,4055,4055,4055,4055,0
20240724,090600,1558135,4055,4055,4055,4055,0
20240724,090500,1558135,4055,4055,4055,4055,0
20240724,090400,1558135,4055,4055,4055,4055,0
20240724,090300,1558135,4055,4055,4055,4055,0
20240724,090200,1558135,4055,4055,4055,4055,0
20240724,090100,1558135,4055,4055,4055,4055,220
20240724,090000,666035,4055,4105,4105,4055,164