KissMeData/032190/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191600,382487070,11250,11250,11250,11250,704
20240709,191500,382487070,11250,11250,11250,11250,0
20240709,191400,382487070,11250,11250,11250,11250,0
20240709,191300,382487070,11250,11250,11250,11250,0
20240709,191200,382487070,11250,11250,11250,11250,0
20240709,191100,382487070,11250,11250,11250,11250,0
20240709,191000,382487070,11250,11250,11250,11250,0
20240709,190900,382487070,11250,11250,11250,11250,0
20240709,190800,382487070,11250,11250,11250,11250,0
20240709,190700,382487070,11250,11250,11250,11250,0
20240709,190600,382487070,11250,11250,11250,11250,0
20240709,190500,382487070,11250,11250,11250,11250,0
20240709,190400,382487070,11250,11250,11250,11250,0
20240709,190300,382487070,11250,11250,11250,11250,0
20240709,190200,382487070,11250,11250,11250,11250,0
20240709,190100,382487070,11250,11250,11250,11250,0
20240709,190000,382487070,11250,11250,11250,11250,0
20240709,185900,382487070,11250,11250,11250,11250,0
20240709,185800,382487070,11250,11250,11250,11250,0
20240709,185700,382487070,11250,11250,11250,11250,0
20240709,185600,382487070,11250,11250,11250,11250,0
20240709,185500,382487070,11250,11250,11250,11250,0
20240709,185400,382487070,11250,11250,11250,11250,0
20240709,185300,382487070,11250,11250,11250,11250,0
20240709,185200,382487070,11250,11250,11250,11250,0
20240709,185100,382487070,11250,11250,11250,11250,0
20240709,185000,382487070,11250,11250,11250,11250,0
20240709,184900,382487070,11250,11250,11250,11250,0
20240709,184800,382487070,11250,11250,11250,11250,0
20240709,184700,382487070,11250,11250,11250,11250,0
20240709,184600,382487070,11250,11250,11250,11250,704
20240709,184500,382487070,11250,11250,11250,11250,0
20240709,184400,382487070,11250,11250,11250,11250,0
20240709,184300,382487070,11250,11250,11250,11250,0
20240709,184200,382487070,11250,11250,11250,11250,0
20240709,184100,382487070,11250,11250,11250,11250,0
20240709,184000,382487070,11250,11250,11250,11250,0
20240709,183900,382487070,11250,11250,11250,11250,0
20240709,183800,382487070,11250,11250,11250,11250,0
20240709,183700,382487070,11250,11250,11250,11250,0
20240709,183600,382487070,11250,11250,11250,11250,0
20240709,183500,382487070,11250,11250,11250,11250,0
20240709,183400,382487070,11250,11250,11250,11250,0
20240709,183300,382487070,11250,11250,11250,11250,0
20240709,183200,382487070,11250,11250,11250,11250,0
20240709,183100,382487070,11250,11250,11250,11250,0
20240709,183000,382487070,11250,11250,11250,11250,0
20240709,182900,382487070,11250,11250,11250,11250,0
20240709,182800,382487070,11250,11250,11250,11250,0
20240709,182700,382487070,11250,11250,11250,11250,0
20240709,182600,382487070,11250,11250,11250,11250,0
20240709,182500,382487070,11250,11250,11250,11250,0
20240709,182400,382487070,11250,11250,11250,11250,0
20240709,182300,382487070,11250,11250,11250,11250,0
20240709,182200,382487070,11250,11250,11250,11250,0
20240709,182100,382487070,11250,11250,11250,11250,0
20240709,182000,382487070,11250,11250,11250,11250,0
20240709,181900,382487070,11250,11250,11250,11250,0
20240709,181800,382487070,11250,11250,11250,11250,0
20240709,181700,382487070,11250,11250,11250,11250,0
20240709,181600,382487070,11250,11250,11250,11250,704
20240709,181500,382487070,11250,11250,11250,11250,0
20240709,181400,382487070,11250,11250,11250,11250,0
20240709,181300,382487070,11250,11250,11250,11250,0
20240709,181200,382487070,11250,11250,11250,11250,0
20240709,181100,382487070,11250,11250,11250,11250,0
20240709,181000,382487070,11250,11250,11250,11250,0
20240709,180900,382487070,11250,11250,11250,11250,0
20240709,180800,382487070,11250,11250,11250,11250,0
20240709,180700,382487070,11250,11250,11250,11250,0
20240709,180600,382487070,11250,11250,11250,11250,0
20240709,180500,382487070,11250,11250,11250,11250,0
20240709,180400,382487070,11250,11250,11250,11250,0
20240709,180300,382487070,11250,11250,11250,11250,0
20240709,180200,382487070,11250,11250,11250,11250,0
20240709,180100,382487070,11250,11250,11250,11250,0
20240709,180000,382487070,11250,11250,11250,11250,0
20240709,175900,382487070,11250,11250,11250,11250,0
20240709,175800,382487070,11250,11250,11250,11250,0
20240709,175700,382487070,11250,11250,11250,11250,0
20240709,175600,382487070,11250,11250,11250,11250,0
20240709,175500,382487070,11250,11250,11250,11250,0
20240709,175400,382487070,11250,11250,11250,11250,0
20240709,175300,382487070,11250,11250,11250,11250,0
20240709,175200,382487070,11250,11250,11250,11250,0
20240709,175100,382487070,11250,11250,11250,11250,0
20240709,175000,382487070,11250,11250,11250,11250,0
20240709,174900,382487070,11250,11250,11250,11250,0
20240709,174800,382487070,11250,11250,11250,11250,0
20240709,174700,382487070,11250,11250,11250,11250,0
20240709,174600,382487070,11250,11250,11250,11250,704
20240709,174500,382487070,11250,11250,11250,11250,0
20240709,174400,382487070,11250,11250,11250,11250,0
20240709,174300,382487070,11250,11250,11250,11250,0
20240709,174200,382487070,11250,11250,11250,11250,0
20240709,174100,382487070,11250,11250,11250,11250,0
20240709,174000,382487070,11250,11250,11250,11250,0
20240709,173900,382487070,11250,11250,11250,11250,0
20240709,173800,382487070,11250,11250,11250,11250,0
20240709,173700,382487070,11250,11250,11250,11250,0
20240709,173600,382487070,11250,11250,11250,11250,0
20240709,173500,382487070,11250,11250,11250,11250,0
20240709,173400,382487070,11250,11250,11250,11250,0
20240709,173300,382487070,11250,11250,11250,11250,0
20240709,173200,382487070,11250,11250,11250,11250,0
20240709,173100,382487070,11250,11250,11250,11250,0
20240709,173000,382487070,11250,11250,11250,11250,0
20240709,172900,382487070,11250,11250,11250,11250,0
20240709,172800,382487070,11250,11250,11250,11250,0
20240709,172700,382487070,11250,11250,11250,11250,0
20240709,172600,382487070,11250,11250,11250,11250,0
20240709,172500,382487070,11250,11250,11250,11250,0
20240709,172400,382487070,11250,11250,11250,11250,0
20240709,172300,382487070,11250,11250,11250,11250,0
20240709,172200,382487070,11250,11250,11250,11250,0
20240709,172100,382487070,11250,11250,11250,11250,0
20240709,172000,382487070,11250,11250,11250,11250,0
20240709,171900,382487070,11250,11250,11250,11250,0
20240709,171800,382487070,11250,11250,11250,11250,0
20240709,171700,382487070,11250,11250,11250,11250,0
20240709,171600,382487070,11250,11250,11250,11250,704
20240709,171500,382487070,11250,11250,11250,11250,0
20240709,171400,382487070,11250,11250,11250,11250,0
20240709,171300,382487070,11250,11250,11250,11250,0
20240709,171200,382487070,11250,11250,11250,11250,0
20240709,171100,382487070,11250,11250,11250,11250,0
20240709,171000,382487070,11250,11250,11250,11250,0
20240709,170900,382487070,11250,11250,11250,11250,0
20240709,170800,382487070,11250,11250,11250,11250,0
20240709,170700,382487070,11250,11250,11250,11250,0
20240709,170600,382487070,11250,11250,11250,11250,0
20240709,170500,382487070,11250,11250,11250,11250,0
20240709,170400,382487070,11250,11250,11250,11250,0
20240709,170300,382487070,11250,11250,11250,11250,0
20240709,170200,382487070,11250,11250,11250,11250,0
20240709,170100,382487070,11250,11250,11250,11250,0
20240709,170000,382487070,11250,11250,11250,11250,0
20240709,165900,382487070,11250,11250,11250,11250,0
20240709,165800,382487070,11250,11250,11250,11250,0
20240709,165700,382487070,11250,11250,11250,11250,0
20240709,165600,382487070,11250,11250,11250,11250,0
20240709,165500,382487070,11250,11250,11250,11250,0
20240709,165400,382487070,11250,11250,11250,11250,0
20240709,165300,382487070,11250,11250,11250,11250,0
20240709,165200,382487070,11250,11250,11250,11250,0
20240709,165100,382487070,11250,11250,11250,11250,0
20240709,165000,382487070,11250,11250,11250,11250,0
20240709,164900,382487070,11250,11250,11250,11250,0
20240709,164800,382487070,11250,11250,11250,11250,0
20240709,164700,382487070,11250,11250,11250,11250,0
20240709,164600,382487070,11250,11250,11250,11250,704
20240709,164500,382487070,11250,11250,11250,11250,0
20240709,164400,382487070,11250,11250,11250,11250,0
20240709,164300,382487070,11250,11250,11250,11250,0
20240709,164200,382487070,11250,11250,11250,11250,0
20240709,164100,382487070,11250,11250,11250,11250,0
20240709,164000,382487070,11250,11250,11250,11250,0
20240709,163900,382487070,11250,11250,11250,11250,0
20240709,163800,382487070,11250,11250,11250,11250,0
20240709,163700,382487070,11250,11250,11250,11250,0
20240709,163600,382487070,11250,11250,11250,11250,0
20240709,163500,382487070,11250,11250,11250,11250,0
20240709,163400,382487070,11250,11250,11250,11250,0
20240709,163300,382487070,11250,11250,11250,11250,0
20240709,163200,382487070,11250,11250,11250,11250,0
20240709,163100,382487070,11250,11250,11250,11250,0
20240709,163000,382487070,11250,11250,11250,11250,0
20240709,162900,382487070,11250,11250,11250,11250,0
20240709,162800,382487070,11250,11250,11250,11250,0
20240709,162700,382487070,11250,11250,11250,11250,0
20240709,162600,382487070,11250,11250,11250,11250,0
20240709,162500,382487070,11250,11250,11250,11250,0
20240709,162400,382487070,11250,11250,11250,11250,0
20240709,162300,382487070,11250,11250,11250,11250,0
20240709,162200,382487070,11250,11250,11250,11250,0
20240709,162100,382487070,11250,11250,11250,11250,0
20240709,162000,382487070,11250,11250,11250,11250,0
20240709,161900,382487070,11250,11250,11250,11250,0
20240709,161800,382487070,11250,11250,11250,11250,0
20240709,161700,382487070,11250,11250,11250,11250,0
20240709,161600,382487070,11250,11250,11250,11250,704
20240709,161500,382487070,11250,11250,11250,11250,0
20240709,161400,382487070,11250,11250,11250,11250,0
20240709,161300,382487070,11250,11250,11250,11250,0
20240709,161200,382487070,11250,11250,11250,11250,0
20240709,161100,382487070,11250,11250,11250,11250,0
20240709,161000,382487070,11250,11250,11250,11250,0
20240709,160900,382487070,11250,11250,11250,11250,0
20240709,160800,382487070,11250,11250,11250,11250,0
20240709,160700,382487070,11250,11250,11250,11250,0
20240709,160600,382487070,11250,11250,11250,11250,0
20240709,160500,382487070,11250,11250,11250,11250,0
20240709,160400,382487070,11250,11250,11250,11250,0
20240709,160300,382487070,11250,11250,11250,11250,0
20240709,160200,382487070,11250,11250,11250,11250,0
20240709,160100,382487070,11250,11250,11250,11250,0
20240709,160000,382487070,11250,11250,11250,11250,0
20240709,155900,382487070,11250,11250,11250,11250,0
20240709,155800,382487070,11250,11250,11250,11250,0
20240709,155700,382487070,11250,11250,11250,11250,0
20240709,155600,382487070,11250,11250,11250,11250,0
20240709,155500,382487070,11250,11250,11250,11250,0
20240709,155400,382487070,11250,11250,11250,11250,0
20240709,155300,382487070,11250,11250,11250,11250,0
20240709,155200,382487070,11250,11250,11250,11250,0
20240709,155100,382487070,11250,11250,11250,11250,0
20240709,155000,382487070,11250,11250,11250,11250,0
20240709,154900,382487070,11250,11250,11250,11250,0
20240709,154800,382487070,11250,11250,11250,11250,0
20240709,154700,382487070,11250,11250,11250,11250,0
20240709,154600,382487070,11250,11250,11250,11250,704
20240709,154500,382487070,11250,11250,11250,11250,0
20240709,154400,382487070,11250,11250,11250,11250,0
20240709,154300,382487070,11250,11250,11250,11250,0
20240709,154200,382487070,11250,11250,11250,11250,0
20240709,154100,382487070,11250,11250,11250,11250,0
20240709,154000,382487070,11250,11250,11250,11250,0
20240709,153900,382487070,11250,11250,11250,11250,0
20240709,153800,382487070,11250,11250,11250,11250,0
20240709,153700,382487070,11250,11250,11250,11250,0
20240709,153600,382487070,11250,11250,11250,11250,0
20240709,153500,382487070,11250,11250,11250,11250,0
20240709,153400,382487070,11250,11250,11250,11250,0
20240709,153300,382487070,11250,11250,11250,11250,0
20240709,153200,382487070,11250,11250,11250,11250,0
20240709,153100,382487070,11250,11250,11250,11250,0
20240709,153000,382487070,11250,11250,11250,11250,704
20240709,152900,374567070,11250,11250,11250,11250,0
20240709,152800,374567070,11250,11250,11250,11250,0
20240709,152700,374567070,11250,11250,11250,11250,0
20240709,152600,374567070,11250,11250,11250,11250,0
20240709,152500,374567070,11250,11250,11250,11250,0
20240709,152400,374567070,11250,11250,11250,11250,0
20240709,152300,374567070,11250,11250,11250,11250,0
20240709,152200,374567070,11250,11250,11250,11250,0
20240709,152100,374567070,11250,11250,11250,11250,0
20240709,152000,374567070,11250,11250,11250,11250,0
20240709,151900,374567070,11250,11230,11250,11230,7
20240709,151800,374488420,11230,11230,11250,11230,178
20240709,151700,372486080,11230,11240,11260,11230,415
20240709,151600,367821860,11250,11260,11260,11250,146
20240709,151500,366178810,11270,11270,11270,11270,0
20240709,151400,366178810,11270,11260,11270,11260,31
20240709,151300,365829730,11260,11270,11270,11260,12
20240709,151200,365694600,11260,11260,11260,11260,0
20240709,151100,365694600,11260,11260,11260,11260,0
20240709,151000,365694600,11260,11260,11260,11260,1
20240709,150900,365683340,11270,11270,11270,11270,0
20240709,150800,365683340,11270,11270,11270,11270,0
20240709,150700,365683340,11270,11270,11270,11270,37
20240709,150600,365266350,11270,11270,11270,11270,11
20240709,150500,365142380,11260,11260,11260,11260,28
20240709,150400,364827100,11280,11280,11280,11280,0
20240709,150300,364827100,11280,11270,11280,11270,48
20240709,150200,364285960,11260,11260,11260,11260,0
20240709,150100,364285960,11260,11260,11260,11260,0
20240709,150000,364285960,11260,11270,11280,11260,74
20240709,145900,363451960,11270,11270,11270,11270,0
20240709,145800,363451960,11270,11270,11270,11270,4
20240709,145700,363406880,11270,11270,11270,11270,0
20240709,145600,363406880,11270,11270,11280,11260,120
20240709,145500,362054390,11260,11270,11270,11260,5
20240709,145400,361998050,11260,11270,11270,11260,50
20240709,145300,361434950,11270,11270,11270,11270,14
20240709,145200,361277170,11270,11270,11270,11270,0
20240709,145100,361277170,11270,11260,11270,11260,17
20240709,145000,361085710,11260,11260,11260,11260,1
20240709,144900,361074450,11250,11250,11250,11250,0
20240709,144800,361074450,11250,11250,11250,11250,3
20240709,144700,361040700,11250,11250,11250,11240,20
20240709,144600,360815710,11250,11240,11250,11240,315
20240709,144500,357275070,11240,11250,11250,11240,21
20240709,144400,357038990,11250,11250,11250,11250,11
20240709,144300,356915240,11260,11260,11260,11260,4
20240709,144200,356870200,11250,11270,11270,11250,98
20240709,144100,355766690,11270,11270,11270,11270,23
20240709,144000,355507480,11270,11270,11270,11270,24
20240709,143900,355237000,11270,11270,11270,11270,0
20240709,143800,355237000,11270,11260,11270,11260,116
20240709,143700,353929850,11260,11250,11260,11250,316
20240709,143600,350374210,11250,11250,11250,11250,10
20240709,143500,350261710,11250,11250,11250,11250,4
20240709,143400,350216710,11250,11250,11250,11250,5
20240709,143300,350160460,11250,11250,11250,11250,4
20240709,143200,350115460,11250,11250,11250,11250,0
20240709,143100,350115460,11250,11250,11250,11250,3
20240709,143000,350081710,11250,11250,11250,11250,4
20240709,142900,350036710,11250,11250,11250,11250,10
20240709,142800,349924210,11250,11250,11250,11250,4
20240709,142700,349879210,11250,11250,11250,11250,0
20240709,142600,349879210,11250,11250,11250,11250,8
20240709,142500,349789210,11260,11260,11260,11260,4
20240709,142400,349744170,11240,11240,11240,11240,2
20240709,142300,349721690,11230,11240,11240,11230,289
20240709,142200,346473360,11230,11250,11250,11230,297
20240709,142100,343134980,11260,11260,11260,11260,3
20240709,142000,343101200,11260,11260,11260,11260,1
20240709,141900,343089940,11240,11240,11250,11240,163
20240709,141800,341256560,11250,11250,11250,11250,4
20240709,141700,341211560,11240,11240,11240,11240,5
20240709,141600,341155360,11250,11240,11250,11240,13
20240709,141500,341009140,11240,11250,11250,11240,7
20240709,141400,340930420,11240,11240,11240,11240,3
20240709,141300,340896700,11250,11250,11250,11250,4
20240709,141200,340851700,11240,11250,11250,11240,47
20240709,141100,340322960,11250,11250,11250,11250,4
20240709,141000,340277960,11250,11250,11250,11250,3
20240709,140900,340244210,11250,11250,11250,11250,0
20240709,140800,340244210,11250,11250,11250,11250,4
20240709,140700,340199210,11240,11240,11240,11240,52
20240709,140600,339614730,11240,11240,11240,11230,14
20240709,140500,339457380,11240,11240,11240,11240,21
20240709,140400,339221340,11230,11250,11250,11230,1803
20240709,140300,318955640,11240,11250,11250,11240,62
20240709,140200,318258740,11250,11250,11250,11250,0
20240709,140100,318258740,11250,11250,11250,11250,4
20240709,140000,318213740,11240,11250,11250,11240,64
20240709,135900,317494350,11240,11240,11240,11240,61
20240709,135800,316808710,11240,11250,11260,11240,136
20240709,135700,315278700,11250,11250,11260,11250,162
20240709,135600,313455200,11260,11260,11260,11260,6
20240709,135500,313387640,11260,11260,11260,11260,4
20240709,135400,313342600,11260,11260,11260,11260,1
20240709,135300,313331340,11260,11260,11260,11260,69
20240709,135200,312554400,11260,11260,11260,11260,92
20240709,135100,311518480,11260,11260,11260,11260,3
20240709,135000,311484700,11260,11260,11260,11260,4
20240709,134900,311439660,11250,11250,11250,11250,0
20240709,134800,311439660,11250,11260,11260,11250,4
20240709,134700,311394630,11250,11250,11250,11250,0
20240709,134600,311394630,11250,11250,11250,11250,61
20240709,134500,310708380,11250,11260,11260,11250,38
20240709,134400,310280840,11250,11250,11250,11250,0
20240709,134300,310280840,11250,11250,11250,11250,3
20240709,134200,310247090,11240,11250,11260,11240,267
20240709,134100,307242370,11240,11250,11250,11240,151
20240709,134000,305543630,11250,11250,11250,11250,4
20240709,133900,305498630,11250,11250,11250,11250,0
20240709,133800,305498630,11250,11250,11250,11250,3
20240709,133700,305464880,11250,11250,11250,11250,4
20240709,133600,305419880,11240,11240,11240,11240,15
20240709,133500,305251280,11250,11250,11250,11250,4
20240709,133400,305206280,11250,11250,11250,11250,15
20240709,133300,305037530,11240,11250,11250,11240,346
20240709,133200,301145040,11250,11250,11250,11250,4
20240709,133100,301100040,11250,11250,11250,11250,0
20240709,133000,301100040,11250,11240,11250,11240,43
20240709,132900,300616680,11250,11250,11250,11250,2
20240709,132800,300594180,11250,11250,11250,11250,22
20240709,132700,300346680,11250,11250,11250,11250,0
20240709,132600,300346680,11250,11250,11250,11250,2
20240709,132500,300324180,11250,11250,11250,11240,137
20240709,132400,298783930,11240,11250,11250,11240,359
20240709,132300,294745270,11250,11250,11250,11240,44
20240709,132200,294250300,11250,11250,11250,11250,0
20240709,132100,294250300,11250,11250,11250,11240,161
20240709,132000,292439090,11250,11260,11260,11240,38
20240709,131900,292011580,11260,11260,11260,11260,0
20240709,131800,292011580,11260,11260,11260,11260,7
20240709,131700,291932760,11270,11270,11270,11270,3
20240709,131600,291898950,11260,11260,11260,11260,1
20240709,131500,291887690,11270,11270,11270,11270,88
20240709,131400,290895930,11250,11250,11250,11250,0
20240709,131300,290895930,11250,11240,11250,11240,13
20240709,131200,290749780,11240,11270,11270,11240,233
20240709,131100,288128960,11270,11270,11270,11270,0
20240709,131000,288128960,11270,11270,11270,11270,12
20240709,130900,287993720,11270,11270,11270,11270,0
20240709,130800,287993720,11270,11270,11270,11270,4
20240709,130700,287948640,11260,11260,11260,11260,0
20240709,130600,287948640,11260,11260,11260,11260,0
20240709,130500,287948640,11260,11260,11260,11260,1
20240709,130400,287937380,11260,11250,11260,11240,76
20240709,130300,287081970,11250,11250,11250,11250,4
20240709,130200,287036970,11250,11250,11250,11250,4
20240709,130100,286991970,11240,11240,11240,11240,29
20240709,130000,286666010,11250,11250,11250,11250,4
20240709,125900,286621010,11240,11250,11250,11240,115
20240709,125800,285327410,11250,11250,11250,11250,4
20240709,125700,285282410,11240,11250,11250,11240,107
20240709,125600,284079390,11240,11240,11240,11240,25
20240709,125500,283798390,11240,11240,11240,11240,4
20240709,125400,283753430,11230,11230,11230,11230,125
20240709,125300,282349680,11230,11230,11230,11230,4
20240709,125200,282304760,11230,11230,11230,11230,4
20240709,125100,282259840,11230,11230,11230,11230,0
20240709,125000,282259840,11230,11230,11230,11230,9
20240709,124900,282158770,11230,11230,11230,11230,5
20240709,124800,282102620,11230,11230,11230,11230,46
20240709,124700,281586040,11230,11230,11230,11230,4
20240709,124600,281541120,11230,11230,11230,11230,1
20240709,124500,281529890,11230,11230,11230,11230,3
20240709,124400,281496200,11230,11230,11230,11230,14
20240709,124300,281338980,11220,11230,11230,11220,189
20240709,124200,279216520,11240,11240,11240,11240,4
20240709,124100,279171560,11230,11230,11230,11230,0
20240709,124000,279171560,11230,11220,11230,11220,330
20240709,123900,275465690,11220,11240,11240,11220,899
20240709,123800,265370060,11240,11240,11240,11240,10
20240709,123700,265257660,11240,11240,11240,11240,4
20240709,123600,265212700,11230,11240,11240,11230,2
20240709,123500,265190230,11240,11240,11240,11240,9
20240709,123400,265089070,11240,11240,11240,11230,1280
20240709,123300,250708990,11250,11250,11250,11250,0
20240709,123200,250708990,11250,11240,11250,11240,17
20240709,123100,250517870,11240,11240,11240,11240,0
20240709,123000,250517870,11240,11250,11250,11240,7
20240709,122900,250439130,11250,11250,11250,11250,4
20240709,122800,250394130,11250,11250,11250,11250,460
20240709,122700,245219130,11260,11260,11260,11260,4
20240709,122600,245174090,11250,11250,11250,11250,0
20240709,122500,245174090,11250,11250,11250,11250,0
20240709,122400,245174090,11250,11260,11260,11240,1183
20240709,122300,231854360,11250,11250,11250,11250,111
20240709,122200,230605610,11250,11250,11250,11250,5
20240709,122100,230549360,11250,11250,11250,11250,0
20240709,122000,230549360,11250,11250,11250,11250,9
20240709,121900,230448110,11250,11250,11250,11250,0
20240709,121800,230448110,11250,11250,11250,11250,0
20240709,121700,230448110,11250,11250,11250,11250,60
20240709,121600,229773110,11240,11240,11240,11240,1
20240709,121500,229761870,11250,11250,11250,11250,4
20240709,121400,229716870,11250,11250,11250,11250,3
20240709,121300,229683120,11250,11250,11250,11250,0
20240709,121200,229683120,11250,11260,11260,11250,67
20240709,121100,228929330,11260,11260,11260,11260,0
20240709,121000,228929330,11260,11260,11260,11260,4
20240709,120900,228884290,11260,11260,11260,11260,5
20240709,120800,228827990,11260,11260,11260,11260,0
20240709,120700,228827990,11260,11260,11260,11260,4
20240709,120600,228782950,11260,11260,11260,11260,44
20240709,120500,228287510,11260,11260,11260,11260,4
20240709,120400,228242470,11260,11260,11260,11260,3
20240709,120300,228208690,11250,11250,11250,11250,0
20240709,120200,228208690,11250,11240,11250,11240,110
20240709,120100,226971200,11250,11240,11250,11240,3
20240709,120000,226937460,11250,11240,11250,11240,6
20240709,115900,226869980,11240,11240,11250,11240,8
20240709,115800,226780020,11240,11240,11240,11240,5
20240709,115700,226723820,11250,11240,11250,11240,38
20240709,115600,226296660,11250,11250,11250,11250,0
20240709,115500,226296660,11250,11240,11250,11240,5
20240709,115400,226240420,11250,11250,11250,11250,4
20240709,115300,226195420,11250,11250,11250,11250,0
20240709,115200,226195420,11250,11250,11250,11250,3
20240709,115100,226161670,11250,11250,11250,11250,5
20240709,115000,226105420,11250,11250,11250,11250,4
20240709,114900,226060420,11240,11260,11260,11240,951
20240709,114800,215365730,11260,11260,11260,11260,0
20240709,114700,215365730,11260,11260,11260,11260,4
20240709,114600,215320690,11260,11260,11260,11260,0
20240709,114500,215320690,11260,11260,11260,11260,8
20240709,114400,215230610,11260,11260,11260,11260,0
20240709,114300,215230610,11260,11260,11260,11260,0
20240709,114200,215230610,11260,11260,11260,11260,16
20240709,114100,215050450,11260,11260,11260,11260,4
20240709,114000,215005410,11250,11250,11250,11250,100
20240709,113900,213880410,11250,11260,11260,11250,5
20240709,113800,213824120,11260,11260,11260,11260,0
20240709,113700,213824120,11260,11260,11260,11260,4
20240709,113600,213779080,11250,11250,11250,11250,1
20240709,113500,213767830,11250,11250,11250,11250,2
20240709,113400,213745330,11250,11250,11250,11240,24
20240709,113300,213475450,11250,11250,11250,11240,75
20240709,113200,212631820,11240,11240,11250,11240,28
20240709,113100,212317060,11250,11250,11250,11250,3
20240709,113000,212283310,11250,11250,11250,11250,0
20240709,112900,212283310,11250,11250,11250,11250,4
20240709,112800,212238310,11250,11250,11250,11250,16
20240709,112700,212058310,11240,11240,11240,11240,12
20240709,112600,211923430,11240,11260,11260,11240,578
20240709,112500,205421060,11250,11250,11250,11250,13
20240709,112400,205274810,11250,11260,11260,11250,27
20240709,112300,204970800,11250,11250,11250,11250,1
20240709,112200,204959550,11260,11250,11260,11250,1417
20240709,112100,189018260,11250,11260,11260,11250,5
20240709,112000,188961980,11260,11250,11260,11250,9
20240709,111900,188860660,11260,11250,11260,11250,41
20240709,111800,188399370,11250,11250,11250,11250,33
20240709,111700,188028120,11260,11250,11260,11250,34
20240709,111600,187645580,11260,11260,11260,11260,4
20240709,111500,187600540,11260,11260,11260,11260,24
20240709,111400,187330300,11260,11260,11260,11260,110
20240709,111300,186091700,11260,11260,11260,11260,0
20240709,111200,186091700,11260,11260,11260,11260,4
20240709,111100,186046660,11260,11260,11260,11260,3
20240709,111000,186012880,11260,11250,11260,11250,59
20240709,110900,185349040,11260,11250,11260,11250,43
20240709,110800,184865160,11260,11260,11260,11260,1
20240709,110700,184853900,11260,11260,11260,11260,509
20240709,110600,179122560,11260,11260,11260,11260,4
20240709,110500,179077520,11260,11260,11260,11260,2
20240709,110400,179055000,11260,11250,11260,11250,99
20240709,110300,177941210,11250,11250,11250,11250,583
20240709,110200,171382460,11260,11260,11260,11260,4
20240709,110100,171337420,11250,11260,11260,11250,159
20240709,110000,169548630,11250,11250,11250,11250,0
20240709,105900,169548630,11250,11270,11270,11250,1278
20240709,105800,155158450,11260,11260,11260,11260,0
20240709,105700,155158450,11260,11270,11270,11260,107
20240709,105600,153952590,11270,11270,11270,11270,4
20240709,105500,153907510,11260,11260,11260,11260,1
20240709,105400,153896250,11270,11270,11270,11270,4
20240709,105300,153851170,11270,11270,11270,11270,0
20240709,105200,153851170,11270,11270,11270,11270,4
20240709,105100,153806090,11270,11270,11270,11270,9
20240709,105000,153704660,11270,11270,11270,11270,0
20240709,104900,153704660,11270,11270,11270,11270,3
20240709,104800,153670850,11270,11270,11270,11270,0
20240709,104700,153670850,11270,11260,11270,11260,9
20240709,104600,153569470,11270,11270,11270,11270,4
20240709,104500,153524390,11270,11270,11270,11270,9
20240709,104400,153422960,11260,11260,11270,11260,127
20240709,104300,151992900,11270,11270,11270,11270,0
20240709,104200,151992900,11270,11270,11270,11270,46
20240709,104100,151474480,11270,11270,11270,11270,212
20240709,104000,149085240,11270,11270,11270,11270,0
20240709,103900,149085240,11270,11270,11270,11270,3
20240709,103800,149051430,11260,11260,11260,11260,0
20240709,103700,149051430,11260,11250,11260,11250,90
20240709,103600,148038050,11260,11260,11270,11260,304
20240709,103500,144614970,11260,11260,11260,11260,259
20240709,103400,141698630,11260,11270,11270,11260,105
20240709,103300,140516290,11260,11270,11270,11260,60
20240709,103200,139840650,11270,11270,11270,11270,0
20240709,103100,139840650,11270,11270,11270,11270,4
20240709,103000,139795570,11260,11270,11270,11260,88
20240709,102900,138804680,11270,11260,11270,11260,19
20240709,102800,138590700,11270,11270,11270,11270,3
20240709,102700,138556890,11270,11270,11270,11270,0
20240709,102600,138556890,11270,11260,11270,11260,478
20240709,102500,133174600,11260,11260,11260,11260,26
20240709,102400,132881840,11260,11260,11260,11260,10
20240709,102300,132769240,11260,11260,11260,11260,13
20240709,102200,132622860,11250,11260,11260,11250,279
20240709,102100,129481350,11270,11270,11270,11270,4
20240709,102000,129436270,11270,11270,11270,11270,0
20240709,101900,129436270,11270,11260,11270,11260,81
20240709,101800,128524170,11270,11270,11270,11270,8
20240709,101700,128434010,11270,11270,11270,11270,4
20240709,101600,128388930,11260,11270,11270,11260,2021
20240709,101500,105624380,11270,11270,11270,11270,192
20240709,101400,103460540,11270,11270,11270,11270,28
20240709,101300,103144980,11270,11270,11270,11270,14
20240709,101200,102987200,11270,11270,11270,11270,0
20240709,101100,102987200,11270,11260,11270,11260,14
20240709,101000,102829520,11270,11270,11270,11270,0
20240709,100900,102829520,11270,11270,11270,11270,5
20240709,100800,102773170,11270,11280,11280,11270,49
20240709,100700,102220900,11270,11270,11270,11270,0
20240709,100600,102220900,11270,11270,11270,11270,288
20240709,100500,98975140,11270,11270,11270,11270,11
20240709,100400,98851170,11270,11260,11270,11260,9
20240709,100300,98749790,11270,11270,11270,11270,55
20240709,100200,98129940,11270,11270,11270,11270,50
20240709,100100,97566440,11270,11270,11270,11270,4
20240709,100000,97521360,11270,11270,11270,11270,2
20240709,095900,97498820,11270,11270,11270,11270,13
20240709,095800,97352310,11270,11270,11270,11270,5
20240709,095700,97295960,11260,11270,11270,11260,18
20240709,095600,97093200,11270,11260,11270,11260,4
20240709,095500,97048150,11250,11250,11260,11250,148
20240709,095400,95382140,11260,11260,11260,11260,6
20240709,095300,95314580,11260,11260,11260,11260,4
20240709,095200,95269540,11270,11270,11270,11270,320
20240709,095100,91663140,11270,11280,11280,11270,98
20240709,095000,90557800,11280,11280,11280,11280,148
20240709,094900,88888360,11290,11280,11290,11280,55
20240709,094800,88267920,11280,11270,11280,11270,208
20240709,094700,85923710,11270,11250,11270,11250,125
20240709,094600,84517340,11250,11250,11250,11250,14
20240709,094500,84359840,11250,11250,11250,11250,30
20240709,094400,84022340,11250,11250,11250,11240,69
20240709,094300,83246120,11240,11250,11250,11240,224
20240709,094200,80727320,11250,11250,11250,11250,5
20240709,094100,80671070,11250,11250,11250,11250,14
20240709,094000,80513570,11250,11250,11250,11250,0
20240709,093900,80513570,11250,11240,11250,11240,286
20240709,093800,77298890,11240,11250,11250,11240,39
20240709,093700,76860490,11250,11250,11250,11250,2
20240709,093600,76837990,11250,11240,11250,11240,118
20240709,093500,75511620,11250,11250,11250,11250,9
20240709,093400,75410370,11250,11250,11250,11250,3
20240709,093300,75376620,11250,11250,11250,11240,1016
20240709,093200,63946730,11250,11250,11250,11250,0
20240709,093100,63946730,11250,11250,11250,11240,146
20240709,093000,62305490,11250,11250,11250,11250,4
20240709,092900,62260490,11250,11250,11250,11250,110
20240709,092800,61022990,11250,11250,11250,11250,917
20240709,092700,50706740,11250,11250,11250,11250,0
20240709,092600,50706740,11250,11250,11250,11250,0
20240709,092500,50706740,11250,11250,11250,11250,0
20240709,092400,50706740,11250,11250,11250,11250,69
20240709,092300,49930490,11250,11250,11250,11250,82
20240709,092200,49007990,11250,11250,11250,11250,100
20240709,092100,47882990,11250,11250,11250,11250,0
20240709,092000,47882990,11250,11250,11250,11250,54
20240709,091900,47275490,11240,11240,11250,11240,136
20240709,091800,45746470,11240,11240,11240,11240,0
20240709,091700,45746470,11240,11240,11240,11240,300
20240709,091600,42374470,11250,11250,11250,11250,516
20240709,091500,36569470,11250,11250,11250,11250,69
20240709,091400,35793220,11280,11250,11280,11250,313
20240709,091300,32268040,11250,11250,11250,11250,172
20240709,091200,30333040,11250,11260,11260,11250,45
20240709,091100,29826360,11280,11280,11280,11280,1
20240709,091000,29815080,11240,11250,11250,11240,138
20240709,090900,28263270,11250,11270,11270,11250,8
20240709,090800,28173250,11240,11260,11260,11240,138
20240709,090700,26620750,11260,11260,11260,11260,0
20240709,090600,26620750,11260,11260,11260,11260,107
20240709,090500,25415930,11260,11230,11260,11230,11
20240709,090400,25292100,11260,11220,11260,11220,41
20240709,090300,24831560,11230,11220,11230,11220,381
20240709,090200,20555510,11220,11260,11260,11220,980
20240709,090100,9540000,11250,11250,11250,11250,195
20240709,090000,7346250,11250,11250,11250,11250,653