KissMeData/032190/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,191600,362141430,11380,11380,11380,11380,777
20240716,191500,362141430,11380,11380,11380,11380,0
20240716,191400,362141430,11380,11380,11380,11380,0
20240716,191300,362141430,11380,11380,11380,11380,0
20240716,191200,362141430,11380,11380,11380,11380,0
20240716,191100,362141430,11380,11380,11380,11380,0
20240716,191000,362141430,11380,11380,11380,11380,0
20240716,190900,362141430,11380,11380,11380,11380,0
20240716,190800,362141430,11380,11380,11380,11380,0
20240716,190700,362141430,11380,11380,11380,11380,0
20240716,190600,362141430,11380,11380,11380,11380,0
20240716,190500,362141430,11380,11380,11380,11380,0
20240716,190400,362141430,11380,11380,11380,11380,0
20240716,190300,362141430,11380,11380,11380,11380,0
20240716,190200,362141430,11380,11380,11380,11380,0
20240716,190100,362141430,11380,11380,11380,11380,0
20240716,190000,362141430,11380,11380,11380,11380,0
20240716,185900,362141430,11380,11380,11380,11380,0
20240716,185800,362141430,11380,11380,11380,11380,0
20240716,185700,362141430,11380,11380,11380,11380,0
20240716,185600,362141430,11380,11380,11380,11380,0
20240716,185500,362141430,11380,11380,11380,11380,0
20240716,185400,362141430,11380,11380,11380,11380,0
20240716,185300,362141430,11380,11380,11380,11380,0
20240716,185200,362141430,11380,11380,11380,11380,0
20240716,185100,362141430,11380,11380,11380,11380,0
20240716,185000,362141430,11380,11380,11380,11380,0
20240716,184900,362141430,11380,11380,11380,11380,0
20240716,184800,362141430,11380,11380,11380,11380,0
20240716,184700,362141430,11380,11380,11380,11380,0
20240716,184600,362141430,11380,11380,11380,11380,777
20240716,184500,362141430,11380,11380,11380,11380,0
20240716,184400,362141430,11380,11380,11380,11380,0
20240716,184300,362141430,11380,11380,11380,11380,0
20240716,184200,362141430,11380,11380,11380,11380,0
20240716,184100,362141430,11380,11380,11380,11380,0
20240716,184000,362141430,11380,11380,11380,11380,0
20240716,183900,362141430,11380,11380,11380,11380,0
20240716,183800,362141430,11380,11380,11380,11380,0
20240716,183700,362141430,11380,11380,11380,11380,0
20240716,183600,362141430,11380,11380,11380,11380,0
20240716,183500,362141430,11380,11380,11380,11380,0
20240716,183400,362141430,11380,11380,11380,11380,0
20240716,183300,362141430,11380,11380,11380,11380,0
20240716,183200,362141430,11380,11380,11380,11380,0
20240716,183100,362141430,11380,11380,11380,11380,0
20240716,183000,362141430,11380,11380,11380,11380,0
20240716,182900,362141430,11380,11380,11380,11380,0
20240716,182800,362141430,11380,11380,11380,11380,0
20240716,182700,362141430,11380,11380,11380,11380,0
20240716,182600,362141430,11380,11380,11380,11380,0
20240716,182500,362141430,11380,11380,11380,11380,0
20240716,182400,362141430,11380,11380,11380,11380,0
20240716,182300,362141430,11380,11380,11380,11380,0
20240716,182200,362141430,11380,11380,11380,11380,0
20240716,182100,362141430,11380,11380,11380,11380,0
20240716,182000,362141430,11380,11380,11380,11380,0
20240716,181900,362141430,11380,11380,11380,11380,0
20240716,181800,362141430,11380,11380,11380,11380,0
20240716,181700,362141430,11380,11380,11380,11380,0
20240716,181600,362141430,11380,11380,11380,11380,777
20240716,181500,362141430,11380,11380,11380,11380,0
20240716,181400,362141430,11380,11380,11380,11380,0
20240716,181300,362141430,11380,11380,11380,11380,0
20240716,181200,362141430,11380,11380,11380,11380,0
20240716,181100,362141430,11380,11380,11380,11380,0
20240716,181000,362141430,11380,11380,11380,11380,0
20240716,180900,362141430,11380,11380,11380,11380,0
20240716,180800,362141430,11380,11380,11380,11380,0
20240716,180700,362141430,11380,11380,11380,11380,0
20240716,180600,362141430,11380,11380,11380,11380,0
20240716,180500,362141430,11380,11380,11380,11380,0
20240716,180400,362141430,11380,11380,11380,11380,0
20240716,180300,362141430,11380,11380,11380,11380,0
20240716,180200,362141430,11380,11380,11380,11380,0
20240716,180100,362141430,11380,11380,11380,11380,0
20240716,180000,362141430,11380,11380,11380,11380,0
20240716,175900,362141430,11380,11380,11380,11380,0
20240716,175800,362141430,11380,11380,11380,11380,0
20240716,175700,362141430,11380,11380,11380,11380,0
20240716,175600,362141430,11380,11380,11380,11380,0
20240716,175500,362141430,11380,11380,11380,11380,0
20240716,175400,362141430,11380,11380,11380,11380,0
20240716,175300,362141430,11380,11380,11380,11380,0
20240716,175200,362141430,11380,11380,11380,11380,0
20240716,175100,362141430,11380,11380,11380,11380,0
20240716,175000,362141430,11380,11380,11380,11380,0
20240716,174900,362141430,11380,11380,11380,11380,0
20240716,174800,362141430,11380,11380,11380,11380,0
20240716,174700,362141430,11380,11380,11380,11380,0
20240716,174600,362141430,11380,11380,11380,11380,777
20240716,174500,362141430,11380,11380,11380,11380,0
20240716,174400,362141430,11380,11380,11380,11380,0
20240716,174300,362141430,11380,11380,11380,11380,0
20240716,174200,362141430,11380,11380,11380,11380,0
20240716,174100,362141430,11380,11380,11380,11380,0
20240716,174000,362141430,11380,11380,11380,11380,0
20240716,173900,362141430,11380,11380,11380,11380,0
20240716,173800,362141430,11380,11380,11380,11380,0
20240716,173700,362141430,11380,11380,11380,11380,0
20240716,173600,362141430,11380,11380,11380,11380,0
20240716,173500,362141430,11380,11380,11380,11380,0
20240716,173400,362141430,11380,11380,11380,11380,0
20240716,173300,362141430,11380,11380,11380,11380,0
20240716,173200,362141430,11380,11380,11380,11380,0
20240716,173100,362141430,11380,11380,11380,11380,0
20240716,173000,362141430,11380,11380,11380,11380,0
20240716,172900,362141430,11380,11380,11380,11380,0
20240716,172800,362141430,11380,11380,11380,11380,0
20240716,172700,362141430,11380,11380,11380,11380,0
20240716,172600,362141430,11380,11380,11380,11380,0
20240716,172500,362141430,11380,11380,11380,11380,0
20240716,172400,362141430,11380,11380,11380,11380,0
20240716,172300,362141430,11380,11380,11380,11380,0
20240716,172200,362141430,11380,11380,11380,11380,0
20240716,172100,362141430,11380,11380,11380,11380,0
20240716,172000,362141430,11380,11380,11380,11380,0
20240716,171900,362141430,11380,11380,11380,11380,0
20240716,171800,362141430,11380,11380,11380,11380,0
20240716,171700,362141430,11380,11380,11380,11380,0
20240716,171600,362141430,11380,11380,11380,11380,777
20240716,171500,362141430,11380,11380,11380,11380,0
20240716,171400,362141430,11380,11380,11380,11380,0
20240716,171300,362141430,11380,11380,11380,11380,0
20240716,171200,362141430,11380,11380,11380,11380,0
20240716,171100,362141430,11380,11380,11380,11380,0
20240716,171000,362141430,11380,11380,11380,11380,0
20240716,170900,362141430,11380,11380,11380,11380,0
20240716,170800,362141430,11380,11380,11380,11380,0
20240716,170700,362141430,11380,11380,11380,11380,0
20240716,170600,362141430,11380,11380,11380,11380,0
20240716,170500,362141430,11380,11380,11380,11380,0
20240716,170400,362141430,11380,11380,11380,11380,0
20240716,170300,362141430,11380,11380,11380,11380,0
20240716,170200,362141430,11380,11380,11380,11380,0
20240716,170100,362141430,11380,11380,11380,11380,0
20240716,170000,362141430,11380,11380,11380,11380,0
20240716,165900,362141430,11380,11380,11380,11380,0
20240716,165800,362141430,11380,11380,11380,11380,0
20240716,165700,362141430,11380,11380,11380,11380,0
20240716,165600,362141430,11380,11380,11380,11380,0
20240716,165500,362141430,11380,11380,11380,11380,0
20240716,165400,362141430,11380,11380,11380,11380,0
20240716,165300,362141430,11380,11380,11380,11380,0
20240716,165200,362141430,11380,11380,11380,11380,0
20240716,165100,362141430,11380,11380,11380,11380,0
20240716,165000,362141430,11380,11380,11380,11380,0
20240716,164900,362141430,11380,11380,11380,11380,0
20240716,164800,362141430,11380,11380,11380,11380,0
20240716,164700,362141430,11380,11380,11380,11380,0
20240716,164600,362141430,11380,11380,11380,11380,777
20240716,164500,362141430,11380,11380,11380,11380,0
20240716,164400,362141430,11380,11380,11380,11380,0
20240716,164300,362141430,11380,11380,11380,11380,0
20240716,164200,362141430,11380,11380,11380,11380,0
20240716,164100,362141430,11380,11380,11380,11380,0
20240716,164000,362141430,11380,11380,11380,11380,0
20240716,163900,362141430,11380,11380,11380,11380,0
20240716,163800,362141430,11380,11380,11380,11380,0
20240716,163700,362141430,11380,11380,11380,11380,0
20240716,163600,362141430,11380,11380,11380,11380,0
20240716,163500,362141430,11380,11380,11380,11380,0
20240716,163400,362141430,11380,11380,11380,11380,0
20240716,163300,362141430,11380,11380,11380,11380,0
20240716,163200,362141430,11380,11380,11380,11380,0
20240716,163100,362141430,11380,11380,11380,11380,0
20240716,163000,362141430,11380,11380,11380,11380,0
20240716,162900,362141430,11380,11380,11380,11380,0
20240716,162800,362141430,11380,11380,11380,11380,0
20240716,162700,362141430,11380,11380,11380,11380,0
20240716,162600,362141430,11380,11380,11380,11380,0
20240716,162500,362141430,11380,11380,11380,11380,0
20240716,162400,362141430,11380,11380,11380,11380,0
20240716,162300,362141430,11380,11380,11380,11380,0
20240716,162200,362141430,11380,11380,11380,11380,0
20240716,162100,362141430,11380,11380,11380,11380,0
20240716,162000,362141430,11380,11380,11380,11380,0
20240716,161900,362141430,11380,11380,11380,11380,0
20240716,161800,362141430,11380,11380,11380,11380,0
20240716,161700,362141430,11380,11380,11380,11380,0
20240716,161600,362141430,11380,11380,11380,11380,777
20240716,161500,362141430,11380,11380,11380,11380,0
20240716,161400,362141430,11380,11380,11380,11380,0
20240716,161300,362141430,11380,11380,11380,11380,0
20240716,161200,362141430,11380,11380,11380,11380,0
20240716,161100,362141430,11380,11380,11380,11380,0
20240716,161000,362141430,11380,11380,11380,11380,0
20240716,160900,362141430,11380,11380,11380,11380,0
20240716,160800,362141430,11380,11380,11380,11380,0
20240716,160700,362141430,11380,11380,11380,11380,0
20240716,160600,362141430,11380,11380,11380,11380,0
20240716,160500,362141430,11380,11380,11380,11380,0
20240716,160400,362141430,11380,11380,11380,11380,0
20240716,160300,362141430,11380,11380,11380,11380,0
20240716,160200,362141430,11380,11380,11380,11380,0
20240716,160100,362141430,11380,11380,11380,11380,0
20240716,160000,362141430,11380,11380,11380,11380,0
20240716,155900,362141430,11380,11380,11380,11380,0
20240716,155800,362141430,11380,11380,11380,11380,0
20240716,155700,362141430,11380,11380,11380,11380,0
20240716,155600,362141430,11380,11380,11380,11380,0
20240716,155500,362141430,11380,11380,11380,11380,0
20240716,155400,362141430,11380,11380,11380,11380,0
20240716,155300,362141430,11380,11380,11380,11380,0
20240716,155200,362141430,11380,11380,11380,11380,0
20240716,155100,362141430,11380,11380,11380,11380,0
20240716,155000,362141430,11380,11380,11380,11380,0
20240716,154900,362141430,11380,11380,11380,11380,0
20240716,154800,362141430,11380,11380,11380,11380,0
20240716,154700,362141430,11380,11380,11380,11380,0
20240716,154600,362141430,11380,11380,11380,11380,777
20240716,154500,362141430,11380,11380,11380,11380,0
20240716,154400,362141430,11380,11380,11380,11380,0
20240716,154300,362141430,11380,11380,11380,11380,0
20240716,154200,362141430,11380,11380,11380,11380,0
20240716,154100,362141430,11380,11380,11380,11380,0
20240716,154000,362141430,11380,11380,11380,11380,0
20240716,153900,362141430,11380,11380,11380,11380,0
20240716,153800,362141430,11380,11380,11380,11380,0
20240716,153700,362141430,11380,11380,11380,11380,0
20240716,153600,362141430,11380,11380,11380,11380,0
20240716,153500,362141430,11380,11380,11380,11380,0
20240716,153400,362141430,11380,11380,11380,11380,0
20240716,153300,362141430,11380,11380,11380,11380,0
20240716,153200,362141430,11380,11380,11380,11380,0
20240716,153100,362141430,11380,11380,11380,11380,0
20240716,153000,362141430,11380,11380,11380,11380,777
20240716,152900,353299170,11370,11370,11370,11370,0
20240716,152800,353299170,11370,11370,11370,11370,0
20240716,152700,353299170,11370,11370,11370,11370,0
20240716,152600,353299170,11370,11370,11370,11370,0
20240716,152500,353299170,11370,11370,11370,11370,0
20240716,152400,353299170,11370,11370,11370,11370,0
20240716,152300,353299170,11370,11370,11370,11370,0
20240716,152200,353299170,11370,11370,11370,11370,0
20240716,152100,353299170,11370,11370,11370,11370,0
20240716,152000,353299170,11370,11370,11370,11370,0
20240716,151900,353299170,11370,11370,11370,11340,324
20240716,151800,349622320,11370,11370,11370,11350,13
20240716,151700,349474730,11370,11350,11370,11350,193
20240716,151600,347283270,11350,11350,11360,11340,578
20240716,151500,340722470,11360,11350,11360,11310,58
20240716,151400,340065320,11370,11360,11370,11320,220
20240716,151300,337566440,11350,11340,11350,11320,595
20240716,151200,330824540,11330,11330,11330,11330,40
20240716,151100,330371340,11330,11330,11330,11330,39
20240716,151000,329929470,11330,11330,11330,11330,54
20240716,150900,329317650,11360,11340,11360,11330,282
20240716,150800,326115580,11340,11340,11340,11340,0
20240716,150700,326115580,11340,11340,11340,11340,0
20240716,150600,326115580,11340,11360,11360,11340,54
20240716,150500,325503200,11350,11340,11350,11340,59
20240716,150400,324833590,11340,11340,11340,11340,23
20240716,150300,324572770,11340,11340,11340,11340,9
20240716,150200,324470710,11340,11340,11340,11340,3
20240716,150100,324436690,11340,11340,11340,11340,0
20240716,150000,324436690,11340,11340,11340,11340,2
20240716,145900,324414010,11350,11350,11350,11350,0
20240716,145800,324414010,11350,11350,11350,11350,0
20240716,145700,324414010,11350,11350,11350,11350,0
20240716,145600,324414010,11350,11350,11350,11350,0
20240716,145500,324414010,11350,11340,11350,11340,4
20240716,145400,324368640,11340,11340,11340,11340,1
20240716,145300,324357300,11340,11340,11340,11340,4
20240716,145200,324311940,11340,11340,11340,11340,0
20240716,145100,324311940,11340,11340,11340,11340,0
20240716,145000,324311940,11340,11360,11360,11340,208
20240716,144900,321949220,11340,11340,11340,11340,16
20240716,144800,321767780,11340,11340,11340,11340,1
20240716,144700,321756440,11350,11350,11350,11350,8
20240716,144600,321665640,11350,11350,11350,11350,0
20240716,144500,321665640,11350,11350,11350,11350,1
20240716,144400,321654290,11350,11350,11350,11350,0
20240716,144300,321654290,11350,11350,11350,11350,0
20240716,144200,321654290,11350,11350,11350,11350,0
20240716,144100,321654290,11350,11350,11350,11350,2
20240716,144000,321631590,11350,11350,11350,11350,1
20240716,143900,321620240,11360,11360,11360,11360,0
20240716,143800,321620240,11360,11360,11360,11360,47
20240716,143700,321086320,11360,11360,11360,11360,0
20240716,143600,321086320,11360,11350,11360,11350,85
20240716,143500,320121350,11350,11350,11350,11350,100
20240716,143400,318986350,11350,11350,11350,11350,154
20240716,143300,317238450,11340,11340,11340,11340,0
20240716,143200,317238450,11340,11340,11340,11340,0
20240716,143100,317238450,11340,11350,11350,11340,150
20240716,143000,315536050,11340,11340,11340,11340,14
20240716,142900,315377290,11330,11330,11330,11330,5
20240716,142800,315320640,11330,11330,11330,11330,68
20240716,142700,314550200,11340,11330,11340,11330,106
20240716,142600,313348220,11320,11320,11320,11320,0
20240716,142500,313348220,11320,11320,11320,11320,0
20240716,142400,313348220,11320,11340,11340,11320,103
20240716,142300,312180460,11320,11310,11320,11310,52
20240716,142200,311592320,11320,11320,11320,11320,0
20240716,142100,311592320,11320,11320,11320,11320,0
20240716,142000,311592320,11320,11320,11320,11320,45
20240716,141900,311082920,11310,11330,11330,11310,57
20240716,141800,310437830,11320,11320,11320,11320,4
20240716,141700,310392550,11310,11310,11310,11310,67
20240716,141600,309634780,11320,11320,11320,11320,7
20240716,141500,309555540,11310,11330,11330,11310,22
20240716,141400,309306600,11330,11330,11330,11330,0
20240716,141300,309306600,11330,11330,11330,11330,21
20240716,141200,309068670,11320,11320,11320,11320,0
20240716,141100,309068670,11320,11320,11320,11320,0
20240716,141000,309068670,11320,11320,11320,11320,0
20240716,140900,309068670,11320,11320,11320,11320,17
20240716,140800,308876230,11340,11340,11340,11340,0
20240716,140700,308876230,11340,11340,11340,11340,0
20240716,140600,308876230,11340,11340,11340,11340,0
20240716,140500,308876230,11340,11310,11360,11310,108
20240716,140400,307650380,11310,11310,11310,11310,0
20240716,140300,307650380,11310,11360,11360,11310,642
20240716,140200,300379010,11350,11330,11350,11330,31
20240716,140100,300027760,11320,11320,11320,11320,0
20240716,140000,300027760,11320,11320,11320,11320,1
20240716,135900,300016440,11320,11320,11320,11320,0
20240716,135800,300016440,11320,11330,11360,11320,64
20240716,135700,299291190,11330,11330,11330,11330,20
20240716,135600,299064590,11330,11330,11330,11330,0
20240716,135500,299064590,11330,11330,11330,11330,0
20240716,135400,299064590,11330,11340,11340,11330,55
20240716,135300,298441400,11340,11340,11340,11340,78
20240716,135200,297556880,11340,11330,11340,11330,312
20240716,135100,294019880,11340,11340,11340,11340,0
20240716,135000,294019880,11340,11300,11340,11300,407
20240716,134900,289410020,11310,11310,11310,11310,2706
20240716,134800,258805160,11310,11310,11310,11310,67
20240716,134700,258047390,11310,11310,11310,11310,0
20240716,134600,258047390,11310,11320,11320,11310,494
20240716,134500,252455410,11320,11320,11320,11320,30
20240716,134400,252115810,11320,11320,11320,11320,488
20240716,134300,246591650,11320,11320,11320,11320,100
20240716,134200,245459650,11320,11320,11320,11320,0
20240716,134100,245459650,11320,11320,11320,11320,1
20240716,134000,245448330,11320,11320,11320,11320,0
20240716,133900,245448330,11320,11320,11320,11320,0
20240716,133800,245448330,11320,11320,11320,11320,66
20240716,133700,244701210,11320,11320,11320,11320,7
20240716,133600,244621970,11320,11320,11320,11320,22
20240716,133500,244372930,11330,11330,11330,11330,1
20240716,133400,244361600,11330,11330,11330,11330,31
20240716,133300,244010370,11320,11320,11320,11320,77
20240716,133200,243138730,11320,11320,11320,11320,8
20240716,133100,243048170,11320,11320,11320,11320,0
20240716,133000,243048170,11320,11320,11320,11320,3
20240716,132900,243014210,11320,11320,11320,11320,45
20240716,132800,242504810,11320,11320,11320,11320,0
20240716,132700,242504810,11320,11320,11320,11320,38
20240716,132600,242074650,11320,11320,11320,11320,56
20240716,132500,241440730,11320,11320,11320,11320,0
20240716,132400,241440730,11320,11320,11320,11320,0
20240716,132300,241440730,11320,11320,11330,11320,23
20240716,132200,241180350,11320,11320,11320,11320,10
20240716,132100,241067150,11320,11320,11320,11320,81
20240716,132000,240150230,11330,11330,11330,11330,0
20240716,131900,240150230,11330,11320,11330,11320,40
20240716,131800,239697110,11320,11320,11320,11320,52
20240716,131700,239108470,11320,11320,11320,11320,0
20240716,131600,239108470,11320,11320,11320,11320,0
20240716,131500,239108470,11320,11320,11320,11320,0
20240716,131400,239108470,11320,11320,11320,11320,0
20240716,131300,239108470,11320,11320,11320,11320,82
20240716,131200,238180230,11320,11320,11320,11320,0
20240716,131100,238180230,11320,11320,11320,11320,0
20240716,131000,238180230,11320,11320,11320,11320,1
20240716,130900,238168910,11320,11320,11320,11320,0
20240716,130800,238168910,11320,11340,11340,11320,5
20240716,130700,238112290,11320,11340,11340,11320,994
20240716,130600,226841640,11340,11340,11340,11340,5
20240716,130500,226784940,11350,11350,11350,11350,8
20240716,130400,226694140,11350,11350,11350,11350,0
20240716,130300,226694140,11350,11350,11350,11350,0
20240716,130200,226694140,11350,11370,11370,11350,2
20240716,130100,226671420,11340,11340,11340,11340,0
20240716,130000,226671420,11340,11340,11340,11340,0
20240716,125900,226671420,11340,11340,11340,11340,0
20240716,125800,226671420,11340,11340,11340,11340,1
20240716,125700,226660080,11330,11330,11330,11330,0
20240716,125600,226660080,11330,11330,11330,11330,1
20240716,125500,226648750,11340,11340,11340,11340,1
20240716,125400,226637410,11330,11330,11330,11330,0
20240716,125300,226637410,11330,11330,11330,11330,0
20240716,125200,226637410,11330,11330,11330,11330,0
20240716,125100,226637410,11330,11330,11330,11330,0
20240716,125000,226637410,11330,11330,11330,11330,0
20240716,124900,226637410,11330,11330,11330,11330,5
20240716,124800,226580760,11330,11330,11330,11330,0
20240716,124700,226580760,11330,11330,11330,11330,0
20240716,124600,226580760,11330,11360,11370,11330,102
20240716,124500,225421700,11330,11330,11330,11330,3
20240716,124400,225387710,11330,11330,11330,11330,0
20240716,124300,225387710,11330,11360,11360,11330,54
20240716,124200,224774690,11360,11360,11360,11360,0
20240716,124100,224774690,11360,11360,11360,11360,0
20240716,124000,224774690,11360,11360,11360,11360,0
20240716,123900,224774690,11360,11360,11360,11360,0
20240716,123800,224774690,11360,11360,11360,11360,0
20240716,123700,224774690,11360,11360,11360,11360,2
20240716,123600,224751970,11330,11330,11330,11330,0
20240716,123500,224751970,11330,11330,11330,11330,0
20240716,123400,224751970,11330,11330,11330,11330,80
20240716,123300,223845570,11330,11330,11330,11330,0
20240716,123200,223845570,11330,11360,11360,11330,3
20240716,123100,223811520,11360,11360,11360,11360,1
20240716,123000,223800160,11330,11330,11330,11330,0
20240716,122900,223800160,11330,11330,11330,11330,2
20240716,122800,223777500,11370,11370,11370,11370,0
20240716,122700,223777500,11370,11370,11370,11370,0
20240716,122600,223777500,11370,11370,11370,11370,2
20240716,122500,223754760,11310,11310,11310,11310,0
20240716,122400,223754760,11310,11320,11320,11310,2769
20240716,122300,192437160,11310,11320,11320,11310,1053
20240716,122200,180517730,11320,11360,11360,11320,1296
20240716,122100,165828890,11380,11380,11380,11380,1
20240716,122000,165817510,11360,11360,11380,11360,38
20240716,121900,165385770,11360,11360,11360,11360,1
20240716,121800,165374410,11350,11350,11350,11350,9
20240716,121700,165272260,11350,11350,11350,11350,2
20240716,121600,165249560,11390,11390,11390,11390,1
20240716,121500,165238170,11340,11340,11340,11340,1
20240716,121400,165226830,11340,11340,11340,11340,20
20240716,121300,165000030,11340,11340,11340,11340,0
20240716,121200,165000030,11340,11340,11340,11340,0
20240716,121100,165000030,11340,11340,11340,11340,0
20240716,121000,165000030,11340,11340,11340,11340,0
20240716,120900,165000030,11340,11340,11340,11340,0
20240716,120800,165000030,11340,11340,11340,11340,0
20240716,120700,165000030,11340,11340,11340,11340,0
20240716,120600,165000030,11340,11340,11340,11340,0
20240716,120500,165000030,11340,11340,11340,11340,0
20240716,120400,165000030,11340,11340,11340,11340,0
20240716,120300,165000030,11340,11340,11340,11340,0
20240716,120200,165000030,11340,11340,11340,11340,0
20240716,120100,165000030,11340,11340,11340,11340,0
20240716,120000,165000030,11340,11340,11340,11340,0
20240716,115900,165000030,11340,11340,11340,11340,0
20240716,115800,165000030,11340,11340,11340,11340,0
20240716,115700,165000030,11340,11340,11340,11340,0
20240716,115600,165000030,11340,11340,11340,11340,0
20240716,115500,165000030,11340,11340,11340,11340,1
20240716,115400,164988690,11340,11340,11340,11340,38
20240716,115300,164557770,11340,11340,11340,11340,121
20240716,115200,163185630,11340,11340,11340,11340,0
20240716,115100,163185630,11340,11340,11340,11340,0
20240716,115000,163185630,11340,11390,11390,11340,6
20240716,114900,163117540,11340,11390,11390,11340,328
20240716,114800,159383020,11340,11340,11340,11340,0
20240716,114700,159383020,11340,11350,11350,11340,3
20240716,114600,159348990,11340,11350,11350,11340,423
20240716,114500,154548600,11340,11340,11340,11340,0
20240716,114400,154548600,11340,11340,11340,11340,0
20240716,114300,154548600,11340,11340,11340,11340,0
20240716,114200,154548600,11340,11340,11340,11340,0
20240716,114100,154548600,11340,11340,11340,11340,0
20240716,114000,154548600,11340,11340,11340,11340,0
20240716,113900,154548600,11340,11350,11350,11340,56
20240716,113800,153913360,11350,11370,11370,11350,600
20240716,113700,147097420,11390,11390,11390,11390,120
20240716,113600,145730620,11370,11370,11370,11370,1
20240716,113500,145719250,11370,11370,11370,11370,0
20240716,113400,145719250,11370,11370,11370,11370,0
20240716,113300,145719250,11370,11370,11370,11370,1
20240716,113200,145707880,11360,11360,11360,11360,0
20240716,113100,145707880,11360,11360,11360,11360,0
20240716,113000,145707880,11360,11360,11360,11360,4
20240716,112900,145662440,11400,11400,11400,11400,1
20240716,112800,145651040,11400,11380,11400,11380,1000
20240716,112700,134265180,11380,11380,11380,11380,0
20240716,112600,134265180,11380,11380,11380,11380,0
20240716,112500,134265180,11380,11380,11380,11380,0
20240716,112400,134265180,11380,11380,11380,11380,0
20240716,112300,134265180,11380,11380,11380,11380,0
20240716,112200,134265180,11380,11380,11380,11380,0
20240716,112100,134265180,11380,11380,11380,11380,0
20240716,112000,134265180,11380,11380,11380,11380,0
20240716,111900,134265180,11380,11380,11380,11380,0
20240716,111800,134265180,11380,11380,11380,11380,0
20240716,111700,134265180,11380,11380,11380,11380,0
20240716,111600,134265180,11380,11380,11380,11380,1
20240716,111500,134253800,11370,11370,11370,11370,2
20240716,111400,134231060,11370,11360,11370,11360,7
20240716,111300,134151480,11370,11370,11370,11370,0
20240716,111200,134151480,11370,11370,11370,11370,0
20240716,111100,134151480,11370,11370,11370,11370,10
20240716,111000,134037780,11380,11380,11380,11380,0
20240716,110900,134037780,11380,11380,11380,11380,0
20240716,110800,134037780,11380,11380,11380,11380,0
20240716,110700,134037780,11380,11360,11380,11360,113
20240716,110600,132754000,11360,11360,11360,11360,0
20240716,110500,132754000,11360,11360,11360,11360,2
20240716,110400,132731280,11360,11360,11360,11360,27
20240716,110300,132424560,11360,11360,11360,11360,111
20240716,110200,131163600,11350,11350,11350,11350,0
20240716,110100,131163600,11350,11400,11400,11350,43
20240716,110000,130673450,11400,11400,11400,11400,0
20240716,105900,130673450,11400,11390,11400,11390,111
20240716,105800,129409090,11390,11390,11390,11390,0
20240716,105700,129409090,11390,11380,11390,11380,18
20240716,105600,129204240,11350,11350,11350,11350,0
20240716,105500,129204240,11350,11350,11350,11350,2
20240716,105400,129181540,11350,11350,11350,11350,4
20240716,105300,129136140,11350,11350,11350,11350,0
20240716,105200,129136140,11350,11350,11350,11350,0
20240716,105100,129136140,11350,11350,11350,11350,7
20240716,105000,129056690,11350,11350,11350,11350,0
20240716,104900,129056690,11350,11350,11350,11350,11
20240716,104800,128931840,11340,11340,11340,11340,0
20240716,104700,128931840,11340,11340,11340,11340,2
20240716,104600,128909160,11340,11390,11390,11340,203
20240716,104500,126598290,11390,11380,11400,11380,1729
20240716,104400,106907330,11380,11380,11380,11380,0
20240716,104300,106907330,11380,11370,11380,11370,175
20240716,104200,104917460,11370,11370,11370,11370,0
20240716,104100,104917460,11370,11330,11370,11330,754
20240716,104000,96355030,11350,11320,11350,11320,365
20240716,103900,92215650,11320,11320,11320,11320,0
20240716,103800,92215650,11320,11320,11320,11320,0
20240716,103700,92215650,11320,11320,11320,11320,0
20240716,103600,92215650,11320,11320,11330,11320,14
20240716,103500,92057160,11320,11340,11340,11320,512
20240716,103400,86255140,11340,11340,11340,11340,0
20240716,103300,86255140,11340,11340,11340,11340,0
20240716,103200,86255140,11340,11340,11340,11340,0
20240716,103100,86255140,11340,11340,11340,11340,30
20240716,103000,85914940,11340,11340,11340,11340,296
20240716,102900,82558300,11330,11330,11330,11330,0
20240716,102800,82558300,11330,11330,11330,11330,0
20240716,102700,82558300,11330,11330,11330,11330,33
20240716,102600,82184410,11330,11330,11330,11330,41
20240716,102500,81719880,11340,11340,11340,11340,0
20240716,102400,81719880,11340,11320,11340,11320,53
20240716,102300,81119400,11330,11330,11330,11330,20
20240716,102200,80892800,11340,11340,11340,11340,0
20240716,102100,80892800,11340,11340,11340,11340,0
20240716,102000,80892800,11340,11340,11340,11340,5
20240716,101900,80836100,11340,11340,11340,11340,0
20240716,101800,80836100,11340,11340,11340,11340,0
20240716,101700,80836100,11340,11340,11340,11340,0
20240716,101600,80836100,11340,11340,11340,11340,12
20240716,101500,80700020,11350,11350,11350,11350,0
20240716,101400,80700020,11350,11350,11350,11350,5
20240716,101300,80643270,11350,11350,11350,11350,0
20240716,101200,80643270,11350,11350,11350,11350,10
20240716,101100,80529770,11350,11350,11350,11350,146
20240716,101000,78872670,11340,11340,11340,11340,9
20240716,100900,78770610,11340,11340,11340,11340,0
20240716,100800,78770610,11340,11340,11340,11340,2
20240716,100700,78747930,11340,11340,11350,11340,33
20240716,100600,78373510,11320,11330,11330,11320,12
20240716,100500,78237560,11330,11340,11340,11330,508
20240716,100400,72476930,11330,11340,11340,11330,78
20240716,100300,71592950,11340,11340,11340,11340,27
20240716,100200,71286770,11340,11340,11340,11340,207
20240716,100100,68939390,11360,11360,11360,11360,1
20240716,100000,68928030,11360,11360,11360,11360,5
20240716,095900,68871230,11360,11360,11360,11360,8
20240716,095800,68780350,11360,11360,11360,11360,20
20240716,095700,68553150,11360,11360,11360,11360,0
20240716,095600,68553150,11360,11360,11360,11360,12
20240716,095500,68416830,11360,11360,11360,11360,1
20240716,095400,68405470,11360,11360,11360,11360,0
20240716,095300,68405470,11360,11340,11360,11340,112
20240716,095200,67135370,11350,11320,11350,11320,126
20240716,095100,65705990,11310,11310,11310,11310,0
20240716,095000,65705990,11310,11300,11350,11300,1871
20240716,094900,44496240,11300,11310,11310,11300,13
20240716,094800,44349320,11300,11300,11300,11300,278
20240716,094700,41207920,11310,11310,11310,11310,252
20240716,094600,38357800,11300,11300,11300,11300,1
20240716,094500,38346500,11300,11300,11300,11300,1
20240716,094400,38335200,11310,11310,11310,11310,11
20240716,094300,38210790,11310,11310,11310,11290,262
20240716,094200,35250320,11310,11310,11310,11310,3
20240716,094100,35216390,11330,11330,11330,11330,0
20240716,094000,35216390,11330,11330,11330,11330,0
20240716,093900,35216390,11330,11330,11330,11330,0
20240716,093800,35216390,11330,11330,11330,11330,5
20240716,093700,35159740,11330,11330,11330,11330,0
20240716,093600,35159740,11330,11330,11330,11330,10
20240716,093500,35046440,11300,11300,11300,11300,0
20240716,093400,35046440,11300,11300,11300,11300,0
20240716,093300,35046440,11300,11310,11310,11300,899
20240716,093200,24885600,11320,11320,11320,11320,76
20240716,093100,24025280,11320,11320,11320,11310,105
20240716,093000,22837550,11320,11320,11320,11320,1
20240716,092900,22826230,11330,11330,11330,11330,2
20240716,092800,22803570,11320,11320,11320,11320,2
20240716,092700,22780930,11330,11320,11330,11320,6
20240716,092600,22712960,11320,11320,11320,11320,0
20240716,092500,22712960,11320,11320,11330,11320,15
20240716,092400,22543150,11330,11330,11330,11330,0
20240716,092300,22543150,11330,11340,11340,11330,184
20240716,092200,20456620,11340,11340,11340,11340,0
20240716,092100,20456620,11340,11340,11340,11340,0
20240716,092000,20456620,11340,11340,11340,11340,0
20240716,091900,20456620,11340,11340,11340,11340,0
20240716,091800,20456620,11340,11340,11340,11340,0
20240716,091700,20456620,11340,11340,11340,11340,0
20240716,091600,20456620,11340,11340,11340,11340,0
20240716,091500,20456620,11340,11340,11340,11340,1
20240716,091400,20445280,11310,11320,11320,11310,95
20240716,091300,19369980,11320,11320,11320,11320,1035
20240716,091200,7653780,11320,11320,11320,11320,0
20240716,091100,7653780,11320,11320,11320,11320,0
20240716,091000,7653780,11320,11320,11320,11320,21
20240716,090900,7416060,11320,11320,11320,11320,10
20240716,090800,7302860,11350,11350,11350,11350,3
20240716,090700,7268810,11360,11360,11360,11360,0
20240716,090600,7268810,11360,11360,11360,11360,0
20240716,090500,7268810,11360,11360,11360,11360,2
20240716,090400,7246090,11360,11360,11360,11360,288
20240716,090300,3974410,11370,11360,11370,11360,14
20240716,090200,3815350,11360,11360,11360,11360,1
20240716,090100,3803990,11320,11320,11320,11320,1
20240716,090000,3792670,11310,11390,11390,11310,333