KissMeData/032190/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191200,803879480,10890,10890,10890,10890,792
20240723,191100,803879480,10890,10890,10890,10890,0
20240723,191000,803879480,10890,10890,10890,10890,0
20240723,190900,803879480,10890,10890,10890,10890,0
20240723,190800,803879480,10890,10890,10890,10890,0
20240723,190700,803879480,10890,10890,10890,10890,0
20240723,190600,803879480,10890,10890,10890,10890,0
20240723,190500,803879480,10890,10890,10890,10890,0
20240723,190400,803879480,10890,10890,10890,10890,0
20240723,190300,803879480,10890,10890,10890,10890,0
20240723,190200,803879480,10890,10890,10890,10890,0
20240723,190100,803879480,10890,10890,10890,10890,0
20240723,190000,803879480,10890,10890,10890,10890,0
20240723,185900,803879480,10890,10890,10890,10890,0
20240723,185800,803879480,10890,10890,10890,10890,0
20240723,185700,803879480,10890,10890,10890,10890,0
20240723,185600,803879480,10890,10890,10890,10890,0
20240723,185500,803879480,10890,10890,10890,10890,0
20240723,185400,803879480,10890,10890,10890,10890,0
20240723,185300,803879480,10890,10890,10890,10890,0
20240723,185200,803879480,10890,10890,10890,10890,0
20240723,185100,803879480,10890,10890,10890,10890,0
20240723,185000,803879480,10890,10890,10890,10890,0
20240723,184900,803879480,10890,10890,10890,10890,0
20240723,184800,803879480,10890,10890,10890,10890,0
20240723,184700,803879480,10890,10890,10890,10890,0
20240723,184600,803879480,10890,10890,10890,10890,0
20240723,184500,803879480,10890,10890,10890,10890,0
20240723,184400,803879480,10890,10890,10890,10890,0
20240723,184300,803879480,10890,10890,10890,10890,0
20240723,184200,803879480,10890,10890,10890,10890,792
20240723,184100,803879480,10890,10890,10890,10890,0
20240723,184000,803879480,10890,10890,10890,10890,0
20240723,183900,803879480,10890,10890,10890,10890,0
20240723,183800,803879480,10890,10890,10890,10890,0
20240723,183700,803879480,10890,10890,10890,10890,0
20240723,183600,803879480,10890,10890,10890,10890,0
20240723,183500,803879480,10890,10890,10890,10890,0
20240723,183400,803879480,10890,10890,10890,10890,0
20240723,183300,803879480,10890,10890,10890,10890,0
20240723,183200,803879480,10890,10890,10890,10890,0
20240723,183100,803879480,10890,10890,10890,10890,0
20240723,183000,803879480,10890,10890,10890,10890,0
20240723,182900,803879480,10890,10890,10890,10890,0
20240723,182800,803879480,10890,10890,10890,10890,0
20240723,182700,803879480,10890,10890,10890,10890,0
20240723,182600,803879480,10890,10890,10890,10890,0
20240723,182500,803879480,10890,10890,10890,10890,0
20240723,182400,803879480,10890,10890,10890,10890,0
20240723,182300,803879480,10890,10890,10890,10890,0
20240723,182200,803879480,10890,10890,10890,10890,0
20240723,182100,803879480,10890,10890,10890,10890,0
20240723,182000,803879480,10890,10890,10890,10890,0
20240723,181900,803879480,10890,10890,10890,10890,0
20240723,181800,803879480,10890,10890,10890,10890,0
20240723,181700,803879480,10890,10890,10890,10890,0
20240723,181600,803879480,10890,10890,10890,10890,0
20240723,181500,803879480,10890,10890,10890,10890,0
20240723,181400,803879480,10890,10890,10890,10890,0
20240723,181300,803879480,10890,10890,10890,10890,0
20240723,181200,803879480,10890,10890,10890,10890,792
20240723,181100,803879480,10890,10890,10890,10890,0
20240723,181000,803879480,10890,10890,10890,10890,0
20240723,180900,803879480,10890,10890,10890,10890,0
20240723,180800,803879480,10890,10890,10890,10890,0
20240723,180700,803879480,10890,10890,10890,10890,0
20240723,180600,803879480,10890,10890,10890,10890,0
20240723,180500,803879480,10890,10890,10890,10890,0
20240723,180400,803879480,10890,10890,10890,10890,0
20240723,180300,803879480,10890,10890,10890,10890,0
20240723,180200,803879480,10890,10890,10890,10890,0
20240723,180100,803879480,10890,10890,10890,10890,0
20240723,180000,803879480,10890,10890,10890,10890,0
20240723,175900,803879480,10890,10890,10890,10890,0
20240723,175800,803879480,10890,10890,10890,10890,0
20240723,175700,803879480,10890,10890,10890,10890,0
20240723,175600,803879480,10890,10890,10890,10890,0
20240723,175500,803879480,10890,10890,10890,10890,0
20240723,175400,803879480,10890,10890,10890,10890,0
20240723,175300,803879480,10890,10890,10890,10890,0
20240723,175200,803879480,10890,10890,10890,10890,0
20240723,175100,803879480,10890,10890,10890,10890,0
20240723,175000,803879480,10890,10890,10890,10890,0
20240723,174900,803879480,10890,10890,10890,10890,0
20240723,174800,803879480,10890,10890,10890,10890,0
20240723,174700,803879480,10890,10890,10890,10890,0
20240723,174600,803879480,10890,10890,10890,10890,0
20240723,174500,803879480,10890,10890,10890,10890,0
20240723,174400,803879480,10890,10890,10890,10890,0
20240723,174300,803879480,10890,10890,10890,10890,0
20240723,174200,803879480,10890,10890,10890,10890,792
20240723,174100,803879480,10890,10890,10890,10890,0
20240723,174000,803879480,10890,10890,10890,10890,0
20240723,173900,803879480,10890,10890,10890,10890,0
20240723,173800,803879480,10890,10890,10890,10890,0
20240723,173700,803879480,10890,10890,10890,10890,0
20240723,173600,803879480,10890,10890,10890,10890,0
20240723,173500,803879480,10890,10890,10890,10890,0
20240723,173400,803879480,10890,10890,10890,10890,0
20240723,173300,803879480,10890,10890,10890,10890,0
20240723,173200,803879480,10890,10890,10890,10890,0
20240723,173100,803879480,10890,10890,10890,10890,0
20240723,173000,803879480,10890,10890,10890,10890,0
20240723,172900,803879480,10890,10890,10890,10890,0
20240723,172800,803879480,10890,10890,10890,10890,0
20240723,172700,803879480,10890,10890,10890,10890,0
20240723,172600,803879480,10890,10890,10890,10890,0
20240723,172500,803879480,10890,10890,10890,10890,0
20240723,172400,803879480,10890,10890,10890,10890,0
20240723,172300,803879480,10890,10890,10890,10890,0
20240723,172200,803879480,10890,10890,10890,10890,0
20240723,172100,803879480,10890,10890,10890,10890,0
20240723,172000,803879480,10890,10890,10890,10890,0
20240723,171900,803879480,10890,10890,10890,10890,0
20240723,171800,803879480,10890,10890,10890,10890,0
20240723,171700,803879480,10890,10890,10890,10890,0
20240723,171600,803879480,10890,10890,10890,10890,0
20240723,171500,803879480,10890,10890,10890,10890,0
20240723,171400,803879480,10890,10890,10890,10890,0
20240723,171300,803879480,10890,10890,10890,10890,0
20240723,171200,803879480,10890,10890,10890,10890,792
20240723,171100,803879480,10890,10890,10890,10890,0
20240723,171000,803879480,10890,10890,10890,10890,0
20240723,170900,803879480,10890,10890,10890,10890,0
20240723,170800,803879480,10890,10890,10890,10890,0
20240723,170700,803879480,10890,10890,10890,10890,0
20240723,170600,803879480,10890,10890,10890,10890,0
20240723,170500,803879480,10890,10890,10890,10890,0
20240723,170400,803879480,10890,10890,10890,10890,0
20240723,170300,803879480,10890,10890,10890,10890,0
20240723,170200,803879480,10890,10890,10890,10890,0
20240723,170100,803879480,10890,10890,10890,10890,0
20240723,170000,803879480,10890,10890,10890,10890,0
20240723,165900,803879480,10890,10890,10890,10890,0
20240723,165800,803879480,10890,10890,10890,10890,0
20240723,165700,803879480,10890,10890,10890,10890,0
20240723,165600,803879480,10890,10890,10890,10890,0
20240723,165500,803879480,10890,10890,10890,10890,0
20240723,165400,803879480,10890,10890,10890,10890,0
20240723,165300,803879480,10890,10890,10890,10890,0
20240723,165200,803879480,10890,10890,10890,10890,0
20240723,165100,803879480,10890,10890,10890,10890,0
20240723,165000,803879480,10890,10890,10890,10890,0
20240723,164900,803879480,10890,10890,10890,10890,0
20240723,164800,803879480,10890,10890,10890,10890,0
20240723,164700,803879480,10890,10890,10890,10890,0
20240723,164600,803879480,10890,10890,10890,10890,0
20240723,164500,803879480,10890,10890,10890,10890,0
20240723,164400,803879480,10890,10890,10890,10890,0
20240723,164300,803879480,10890,10890,10890,10890,0
20240723,164200,803879480,10890,10890,10890,10890,792
20240723,164100,803879480,10890,10890,10890,10890,0
20240723,164000,803879480,10890,10890,10890,10890,0
20240723,163900,803879480,10890,10890,10890,10890,0
20240723,163800,803879480,10890,10890,10890,10890,0
20240723,163700,803879480,10890,10890,10890,10890,0
20240723,163600,803879480,10890,10890,10890,10890,0
20240723,163500,803879480,10890,10890,10890,10890,0
20240723,163400,803879480,10890,10890,10890,10890,0
20240723,163300,803879480,10890,10890,10890,10890,0
20240723,163200,803879480,10890,10890,10890,10890,0
20240723,163100,803879480,10890,10890,10890,10890,0
20240723,163000,803879480,10890,10890,10890,10890,0
20240723,162900,803879480,10890,10890,10890,10890,0
20240723,162800,803879480,10890,10890,10890,10890,0
20240723,162700,803879480,10890,10890,10890,10890,0
20240723,162600,803879480,10890,10890,10890,10890,0
20240723,162500,803879480,10890,10890,10890,10890,0
20240723,162400,803879480,10890,10890,10890,10890,0
20240723,162300,803879480,10890,10890,10890,10890,0
20240723,162200,803879480,10890,10890,10890,10890,0
20240723,162100,803879480,10890,10890,10890,10890,0
20240723,162000,803879480,10890,10890,10890,10890,0
20240723,161900,803879480,10890,10890,10890,10890,0
20240723,161800,803879480,10890,10890,10890,10890,0
20240723,161700,803879480,10890,10890,10890,10890,0
20240723,161600,803879480,10890,10890,10890,10890,0
20240723,161500,803879480,10890,10890,10890,10890,0
20240723,161400,803879480,10890,10890,10890,10890,0
20240723,161300,803879480,10890,10890,10890,10890,0
20240723,161200,803879480,10890,10890,10890,10890,792
20240723,161100,803879480,10890,10890,10890,10890,0
20240723,161000,803879480,10890,10890,10890,10890,0
20240723,160900,803879480,10890,10890,10890,10890,0
20240723,160800,803879480,10890,10890,10890,10890,0
20240723,160700,803879480,10890,10890,10890,10890,0
20240723,160600,803879480,10890,10890,10890,10890,0
20240723,160500,803879480,10890,10890,10890,10890,0
20240723,160400,803879480,10890,10890,10890,10890,0
20240723,160300,803879480,10890,10890,10890,10890,0
20240723,160200,803879480,10890,10890,10890,10890,0
20240723,160100,803879480,10890,10890,10890,10890,0
20240723,160000,803879480,10890,10890,10890,10890,0
20240723,155900,803879480,10890,10890,10890,10890,0
20240723,155800,803879480,10890,10890,10890,10890,0
20240723,155700,803879480,10890,10890,10890,10890,0
20240723,155600,803879480,10890,10890,10890,10890,0
20240723,155500,803879480,10890,10890,10890,10890,0
20240723,155400,803879480,10890,10890,10890,10890,0
20240723,155300,803879480,10890,10890,10890,10890,0
20240723,155200,803879480,10890,10890,10890,10890,0
20240723,155100,803879480,10890,10890,10890,10890,0
20240723,155000,803879480,10890,10890,10890,10890,0
20240723,154900,803879480,10890,10890,10890,10890,0
20240723,154800,803879480,10890,10890,10890,10890,0
20240723,154700,803879480,10890,10890,10890,10890,0
20240723,154600,803879480,10890,10890,10890,10890,0
20240723,154500,803879480,10890,10890,10890,10890,0
20240723,154400,803879480,10890,10890,10890,10890,0
20240723,154300,803879480,10890,10890,10890,10890,0
20240723,154200,803879480,10890,10890,10890,10890,792
20240723,154100,803879480,10890,10890,10890,10890,0
20240723,154000,803879480,10890,10890,10890,10890,0
20240723,153900,803879480,10890,10890,10890,10890,0
20240723,153800,803879480,10890,10890,10890,10890,0
20240723,153700,803879480,10890,10890,10890,10890,0
20240723,153600,803879480,10890,10890,10890,10890,0
20240723,153500,803879480,10890,10890,10890,10890,0
20240723,153400,803879480,10890,10890,10890,10890,0
20240723,153300,803879480,10890,10890,10890,10890,0
20240723,153200,803879480,10890,10890,10890,10890,0
20240723,153100,803879480,10890,10890,10890,10890,0
20240723,153000,803879480,10890,10890,10890,10890,792
20240723,152900,795254600,10890,10890,10890,10890,0
20240723,152800,795254600,10890,10890,10890,10890,0
20240723,152700,795254600,10890,10890,10890,10890,0
20240723,152600,795254600,10890,10890,10890,10890,0
20240723,152500,795254600,10890,10890,10890,10890,0
20240723,152400,795254600,10890,10890,10890,10890,0
20240723,152300,795254600,10890,10890,10890,10890,0
20240723,152200,795254600,10890,10890,10890,10890,0
20240723,152100,795254600,10890,10890,10890,10890,0
20240723,152000,795254600,10890,10890,10890,10890,0
20240723,151900,795254600,10890,10890,10900,10890,513
20240723,151800,789667870,10900,10900,10900,10900,89
20240723,151700,788697770,10900,10920,10920,10890,2381
20240723,151600,762737780,10920,10920,10930,10910,74
20240723,151500,761929580,10910,10910,10920,10910,58
20240723,151400,761296340,10910,10920,10920,10910,36
20240723,151300,760903280,10910,10940,10940,10910,140
20240723,151200,759373680,10920,10920,10920,10920,23
20240723,151100,759122520,10940,10920,10940,10920,38
20240723,151000,758706820,10920,10920,10940,10920,72
20240723,150900,757919660,10920,10920,10920,10920,6
20240723,150800,757854140,10920,10920,10920,10920,8
20240723,150700,757766780,10920,10920,10920,10920,76
20240723,150600,756936860,10920,10920,10920,10910,70
20240723,150500,756172490,10920,10930,10930,10920,532
20240723,150400,750363040,10930,10920,10930,10920,48
20240723,150300,749838450,10930,10930,10940,10920,250
20240723,150200,747105770,10930,10930,10930,10930,14
20240723,150100,746952750,10930,10930,10930,10930,3
20240723,150000,746919960,10940,10930,10940,10930,464
20240723,145900,741848340,10940,10930,10940,10930,50
20240723,145800,741301830,10930,10930,10930,10930,27
20240723,145700,741006720,10930,10930,10930,10930,25
20240723,145600,740733470,10930,10930,10930,10930,0
20240723,145500,740733470,10930,10930,10930,10930,227
20240723,145400,738252360,10930,10930,10930,10930,58
20240723,145300,737618420,10910,10920,10920,10910,34
20240723,145200,737247290,10910,10920,10920,10910,2501
20240723,145100,709948260,10930,10930,10930,10930,1
20240723,145000,709937330,10930,10930,10930,10930,1
20240723,144900,709926400,10930,10930,10930,10930,182
20240723,144800,707937140,10930,10930,10930,10920,140
20240723,144700,706407140,10930,10930,10930,10930,0
20240723,144600,706407140,10930,10930,10930,10930,100
20240723,144500,705314140,10920,10920,10920,10920,0
20240723,144400,705314140,10920,10940,10940,10920,863
20240723,144300,695882760,10940,10940,10940,10940,99
20240723,144200,694799700,10950,10950,10950,10950,7
20240723,144100,694723050,10950,10950,10950,10950,0
20240723,144000,694723050,10950,10950,10950,10950,0
20240723,143900,694723050,10950,10950,10950,10950,0
20240723,143800,694723050,10950,10950,10950,10950,1
20240723,143700,694712100,10940,10940,10940,10940,0
20240723,143600,694712100,10940,10940,10940,10940,0
20240723,143500,694712100,10940,10940,10940,10940,0
20240723,143400,694712100,10940,10940,10940,10940,0
20240723,143300,694712100,10940,10940,10940,10940,0
20240723,143200,694712100,10940,10940,10940,10940,1
20240723,143100,694701160,10940,10940,10940,10940,0
20240723,143000,694701160,10940,10940,10940,10940,0
20240723,142900,694701160,10940,10940,10940,10940,13
20240723,142800,694558940,10940,10940,10940,10940,0
20240723,142700,694558940,10940,10940,10940,10940,1
20240723,142600,694548000,10930,10930,10930,10930,0
20240723,142500,694548000,10930,10930,10930,10930,48
20240723,142400,694023360,10930,10920,10930,10920,116
20240723,142300,692756560,10930,10930,10930,10930,50
20240723,142200,692210060,10920,10930,10930,10920,50
20240723,142100,691663570,10930,10940,10940,10930,1070
20240723,142000,679967440,10940,10940,10940,10940,1164
20240723,141900,667233280,10950,10960,10960,10950,1500
20240723,141800,650808270,10960,10960,10960,10960,2
20240723,141700,650786350,10960,10960,10960,10960,2
20240723,141600,650764430,10960,10960,10960,10960,0
20240723,141500,650764430,10960,10960,10960,10960,2
20240723,141400,650742510,10960,10970,10970,10960,197
20240723,141300,648583370,10960,10960,10960,10960,5
20240723,141200,648528570,10970,10970,10970,10970,0
20240723,141100,648528570,10970,10970,10970,10970,0
20240723,141000,648528570,10970,10970,10970,10970,0
20240723,140900,648528570,10970,10970,10970,10970,200
20240723,140800,646334570,10970,10970,10970,10970,0
20240723,140700,646334570,10970,10970,10970,10970,19
20240723,140600,646126140,10950,10950,10950,10950,1
20240723,140500,646115190,10960,10960,10960,10960,10
20240723,140400,646005590,10960,10960,10960,10960,10
20240723,140300,645895990,10960,10960,10960,10960,1
20240723,140200,645885030,10960,10960,10960,10960,0
20240723,140100,645885030,10960,10960,10960,10960,0
20240723,140000,645885030,10960,10960,10960,10960,0
20240723,135900,645885030,10960,10960,10960,10960,45
20240723,135800,645391830,10950,10950,10950,10950,0
20240723,135700,645391830,10950,10950,10950,10950,0
20240723,135600,645391830,10950,10950,10950,10950,0
20240723,135500,645391830,10950,10950,10950,10950,33
20240723,135400,645030480,10950,10950,10950,10950,0
20240723,135300,645030480,10950,10950,10950,10950,58
20240723,135200,644395380,10960,10960,10960,10960,0
20240723,135100,644395380,10960,10960,10960,10960,0
20240723,135000,644395380,10960,10960,10960,10960,0
20240723,134900,644395380,10960,10960,10960,10960,0
20240723,134800,644395380,10960,10960,10960,10960,1243
20240723,134700,630772100,10960,10960,10960,10960,77
20240723,134600,629928180,10970,10970,10970,10970,3
20240723,134500,629895270,10960,10960,10960,10960,13
20240723,134400,629752790,10960,10960,10960,10960,0
20240723,134300,629752790,10960,10960,10960,10960,53
20240723,134200,629171910,10970,10970,10970,10960,1172
20240723,134100,616326770,10960,10970,10970,10960,38
20240723,134000,615910190,10960,10960,10960,10960,0
20240723,133900,615910190,10960,10960,10960,10960,0
20240723,133800,615910190,10960,10960,10970,10960,57
20240723,133700,615285450,10970,10970,10970,10970,1
20240723,133600,615274480,10960,10960,10960,10960,0
20240723,133500,615274480,10960,10960,10960,10960,0
20240723,133400,615274480,10960,10960,10960,10960,51
20240723,133300,614715520,10970,10970,10970,10970,1
20240723,133200,614704550,10970,10970,10970,10970,0
20240723,133100,614704550,10970,10970,10970,10970,115
20240723,133000,613443000,10960,10970,10970,10960,421
20240723,132900,608824770,10970,10970,10970,10970,0
20240723,132800,608824770,10970,10970,10970,10970,329
20240723,132700,605215640,10970,10970,10970,10970,0
20240723,132600,605215640,10970,10970,10970,10970,0
20240723,132500,605215640,10970,10980,10980,10970,45
20240723,132400,604721980,10980,10980,10980,10980,1
20240723,132300,604711000,10970,10970,10970,10970,0
20240723,132200,604711000,10970,10970,10970,10970,65
20240723,132100,603997950,10980,10980,10980,10980,10
20240723,132000,603888150,10980,10970,10980,10970,11
20240723,131900,603767470,10970,10980,10980,10970,163
20240723,131800,601978360,10970,10970,10970,10970,0
20240723,131700,601978360,10970,10970,10970,10970,1
20240723,131600,601967390,10960,10960,10960,10960,0
20240723,131500,601967390,10960,10970,10970,10960,1000
20240723,131400,591003170,10970,10970,10970,10970,0
20240723,131300,591003170,10970,10970,10970,10970,0
20240723,131200,591003170,10970,10970,10970,10970,23
20240723,131100,590750860,10970,10970,10970,10970,0
20240723,131000,590750860,10970,10970,10970,10970,0
20240723,130900,590750860,10970,10980,10980,10970,633
20240723,130800,583806840,10980,10960,10980,10960,1452
20240723,130700,567890720,10960,10960,10960,10960,49
20240723,130600,567353680,10960,10960,10960,10960,11
20240723,130500,567233120,10940,10940,10940,10940,257
20240723,130400,564421540,10940,10940,10940,10940,75
20240723,130300,563601040,10960,10960,10960,10950,71
20240723,130200,562823180,10960,10960,10960,10960,0
20240723,130100,562823180,10960,10940,10960,10940,33
20240723,130000,562461580,10940,10940,10940,10940,0
20240723,125900,562461580,10940,10940,10940,10940,1
20240723,125800,562450640,10940,10950,10950,10940,328
20240723,125700,558859240,10950,10960,10960,10950,40
20240723,125600,558420940,10940,10960,10960,10940,329
20240723,125500,554820800,10950,10960,10960,10950,564
20240723,125400,548644920,10960,10960,10960,10960,0
20240723,125300,548644920,10960,10960,10960,10960,0
20240723,125200,548644920,10960,10960,10960,10960,5
20240723,125100,548590120,10960,10960,10960,10960,1
20240723,125000,548579160,10950,10970,10970,10950,301
20240723,124900,545281690,10960,10960,10960,10960,2
20240723,124800,545259770,10970,10970,10970,10970,1
20240723,124700,545248800,10970,10970,10970,10970,0
20240723,124600,545248800,10970,10980,10980,10970,251
20240723,124500,542494330,10970,10970,10970,10970,1
20240723,124400,542483360,10960,10960,10960,10960,0
20240723,124300,542483360,10960,10960,10960,10960,0
20240723,124200,542483360,10960,10960,10960,10960,0
20240723,124100,542483360,10960,10960,10960,10960,12
20240723,124000,542351840,10950,10950,10950,10950,500
20240723,123900,536876840,10960,10960,10960,10960,119
20240723,123800,535572600,10960,10960,10960,10960,143
20240723,123700,534005320,10960,10960,10960,10960,28
20240723,123600,533698440,10960,10960,10960,10960,6
20240723,123500,533632680,10950,10970,10970,10950,1794
20240723,123400,513974410,10970,10970,10970,10970,24
20240723,123300,513711130,10970,10980,10980,10970,701
20240723,123200,506020150,10980,10980,10980,10980,120
20240723,123100,504702550,10980,10990,11000,10970,1100
20240723,123000,492621210,10990,10990,10990,10990,0
20240723,122900,492621210,10990,10990,10990,10990,0
20240723,122800,492621210,10990,10990,10990,10990,0
20240723,122700,492621210,10990,11000,11000,10990,1349
20240723,122600,477782580,11010,11010,11010,11010,0
20240723,122500,477782580,11010,11010,11010,11010,176
20240723,122400,475844820,11010,11010,11010,11010,0
20240723,122300,475844820,11010,11000,11010,11000,181
20240723,122200,473853360,11000,11010,11010,11000,60
20240723,122100,473193260,11000,11000,11000,11000,0
20240723,122000,473193260,11000,11000,11000,11000,3
20240723,121900,473160260,11000,11000,11000,11000,2
20240723,121800,473138260,11000,11000,11000,11000,0
20240723,121700,473138260,11000,11000,11000,11000,49
20240723,121600,472599260,10990,10990,10990,10990,0
20240723,121500,472599260,10990,10990,10990,10990,20
20240723,121400,472379460,10990,10990,10990,10990,0
20240723,121300,472379460,10990,10990,10990,10990,0
20240723,121200,472379460,10990,10990,10990,10990,0
20240723,121100,472379460,10990,10990,10990,10990,0
20240723,121000,472379460,10990,10990,11010,10990,230
20240723,120900,469851740,10990,10990,10990,10990,0
20240723,120800,469851740,10990,10990,10990,10990,0
20240723,120700,469851740,10990,10990,10990,10990,30
20240723,120600,469522040,10990,10990,10990,10990,0
20240723,120500,469522040,10990,10990,10990,10990,1
20240723,120400,469511050,10990,11000,11000,10990,1096
20240723,120300,457465470,11000,11000,11000,11000,108
20240723,120200,456277470,11010,11010,11010,11010,0
20240723,120100,456277470,11010,11010,11010,11010,1
20240723,120000,456266460,11010,11010,11010,11010,1
20240723,115900,456255450,11020,11020,11020,11020,0
20240723,115800,456255450,11020,11020,11020,11020,0
20240723,115700,456255450,11020,11020,11020,11020,2
20240723,115600,456233410,11010,11010,11010,11010,0
20240723,115500,456233410,11010,11010,11010,11010,101
20240723,115400,455121400,11010,10990,11010,10990,10
20240723,115300,455011400,10990,10990,10990,10990,0
20240723,115200,455011400,10990,11000,11000,10990,204
20240723,115100,452769430,11000,11000,11000,11000,59
20240723,115000,452120430,11000,11000,11000,11000,300
20240723,114900,448820430,11000,11000,11000,11000,2
20240723,114800,448798430,11000,11000,11000,11000,0
20240723,114700,448798430,11000,11000,11000,11000,25
20240723,114600,448523430,11010,11010,11010,11010,0
20240723,114500,448523430,11010,11010,11010,11010,1
20240723,114400,448512420,11000,11000,11000,11000,60
20240723,114300,447852420,11010,11010,11010,11010,0
20240723,114200,447852420,11010,11010,11010,11010,0
20240723,114100,447852420,11010,11010,11010,11010,0
20240723,114000,447852420,11010,11010,11010,11010,0
20240723,113900,447852420,11010,11010,11010,11010,0
20240723,113800,447852420,11010,11010,11010,11010,0
20240723,113700,447852420,11010,11010,11010,11010,0
20240723,113600,447852420,11010,11010,11010,11010,0
20240723,113500,447852420,11010,11010,11010,11010,0
20240723,113400,447852420,11010,11010,11010,11010,0
20240723,113300,447852420,11010,11010,11010,11010,0
20240723,113200,447852420,11010,11010,11010,11010,0
20240723,113100,447852420,11010,11000,11010,11000,69
20240723,113000,447092890,11010,11010,11010,11010,0
20240723,112900,447092890,11010,11010,11010,11010,0
20240723,112800,447092890,11010,11010,11010,11010,0
20240723,112700,447092890,11010,11010,11010,11010,0
20240723,112600,447092890,11010,11010,11010,11010,5
20240723,112500,447037840,11010,11010,11010,11010,0
20240723,112400,447037840,11010,11010,11010,11010,0
20240723,112300,447037840,11010,11010,11010,11010,1
20240723,112200,447026830,11000,11000,11000,11000,0
20240723,112100,447026830,11000,11000,11000,11000,83
20240723,112000,446113830,11000,11000,11000,11000,20
20240723,111900,445893830,11000,11000,11000,11000,87
20240723,111800,444936830,11000,10990,11000,10990,30
20240723,111700,444606970,11000,11000,11000,11000,187
20240723,111600,442549970,11000,11000,11000,11000,10635
20240723,111500,325564970,11010,11010,11010,11010,904
20240723,111400,315611930,11010,11010,11010,11010,300
20240723,111300,312308930,11010,11010,11010,11010,0
20240723,111200,312308930,11010,11010,11010,11010,0
20240723,111100,312308930,11010,11010,11010,11010,0
20240723,111000,312308930,11010,11010,11010,11010,0
20240723,110900,312308930,11010,11010,11010,11010,0
20240723,110800,312308930,11010,11010,11010,11010,0
20240723,110700,312308930,11010,11010,11010,11010,0
20240723,110600,312308930,11010,11010,11010,11010,0
20240723,110500,312308930,11010,11010,11010,11010,0
20240723,110400,312308930,11010,11010,11010,11010,1121
20240723,110300,299966720,11010,11010,11010,11010,15
20240723,110200,299801570,11010,11010,11010,11010,27
20240723,110100,299504300,11010,11010,11010,11010,210
20240723,110000,297192200,11010,11010,11010,11010,0
20240723,105900,297192200,11010,11010,11010,11010,0
20240723,105800,297192200,11010,11010,11010,11010,0
20240723,105700,297192200,11010,11010,11010,11010,0
20240723,105600,297192200,11010,11010,11010,11010,0
20240723,105500,297192200,11010,11010,11010,11010,1
20240723,105400,297181190,11010,11010,11010,11010,20
20240723,105300,296960990,11010,11010,11010,11010,0
20240723,105200,296960990,11010,11010,11010,11010,0
20240723,105100,296960990,11010,11010,11010,11010,1
20240723,105000,296949980,11030,11030,11030,11030,1
20240723,104900,296938950,11010,11010,11010,11010,1
20240723,104800,296927940,11010,11010,11010,11010,1
20240723,104700,296916930,11010,11010,11010,11000,69
20240723,104600,296157580,11000,11000,11000,11000,0
20240723,104500,296157580,11000,11000,11000,11000,0
20240723,104400,296157580,11000,11000,11000,11000,0
20240723,104300,296157580,11000,11000,11000,11000,1937
20240723,104200,274850580,11000,11010,11010,11000,718
20240723,104100,266949020,11020,11020,11020,11020,0
20240723,104000,266949020,11020,11020,11020,11020,0
20240723,103900,266949020,11020,11020,11020,11020,18
20240723,103800,266750660,11020,11020,11020,11020,18
20240723,103700,266552300,11010,11010,11010,11010,69
20240723,103600,265792610,11030,11030,11030,11030,0
20240723,103500,265792610,11030,11030,11030,11030,0
20240723,103400,265792610,11030,11030,11030,11030,0
20240723,103300,265792610,11030,11030,11030,11030,0
20240723,103200,265792610,11030,11030,11030,11030,797
20240723,103100,257001700,11030,11030,11030,11030,0
20240723,103000,257001700,11030,11030,11030,11030,0
20240723,102900,257001700,11030,11030,11030,11030,2
20240723,102800,256979640,11030,11030,11030,11030,2
20240723,102700,256957580,11030,11030,11030,11030,0
20240723,102600,256957580,11030,11030,11030,11030,0
20240723,102500,256957580,11030,11030,11030,11030,0
20240723,102400,256957580,11030,11030,11030,11030,279
20240723,102300,253880210,11020,11020,11020,11020,43
20240723,102200,253406350,11010,11010,11010,11000,322
20240723,102100,249863350,11010,11030,11030,11010,20
20240723,102000,249642970,11010,11010,11030,11010,70
20240723,101900,248871910,11000,11010,11010,11000,500
20240723,101800,243368890,11000,11000,11000,11000,0
20240723,101700,243368890,11000,11000,11000,11000,0
20240723,101600,243368890,11000,11000,11000,11000,211
20240723,101500,241047890,11010,11000,11010,11000,28
20240723,101400,240739750,11010,11010,11010,11000,686
20240723,101300,233188500,11020,11030,11030,11020,68
20240723,101200,232438940,11030,11030,11030,11030,0
20240723,101100,232438940,11030,11030,11030,11030,1
20240723,101000,232427910,11000,11000,11000,11000,9
20240723,100900,232328910,11000,11000,11030,10990,2749
20240723,100800,202106160,11000,11010,11010,11000,1200
20240723,100700,188899850,11010,11010,11010,11010,0
20240723,100600,188899850,11010,11010,11010,11010,355
20240723,100500,184991300,11010,11010,11010,11010,20
20240723,100400,184771100,11010,11010,11010,11010,2
20240723,100300,184749080,11010,11020,11020,11000,474
20240723,100200,179528620,11020,11020,11020,11020,28
20240723,100100,179220060,11030,11030,11030,11030,2
20240723,100000,179198000,11030,11030,11030,11000,4010
20240723,095900,135073330,11020,11020,11020,11020,0
20240723,095800,135073330,11020,11020,11030,11020,151
20240723,095700,133409300,11020,11020,11020,11020,0
20240723,095600,133409300,11020,11020,11020,11020,0
20240723,095500,133409300,11020,11030,11030,11020,303
20240723,095400,130070210,11030,11030,11030,11020,605
20240723,095300,123402060,11020,11020,11020,11020,0
20240723,095200,123402060,11020,11020,11020,11020,312
20240723,095100,119963820,11020,11040,11040,11020,882
20240723,095000,110231060,11040,11040,11040,11040,207
20240723,094900,107945780,11040,11040,11040,11040,8
20240723,094800,107857460,11040,11040,11040,11040,0
20240723,094700,107857460,11040,11030,11040,11020,151
20240723,094600,106191980,11030,11030,11030,11030,25
20240723,094500,105916230,11030,11030,11030,11030,532
20240723,094400,100048270,11030,11030,11030,11030,182
20240723,094300,98040810,11030,11030,11030,11030,100
20240723,094200,96937810,11020,11020,11020,11020,0
20240723,094100,96937810,11020,11020,11020,11020,0
20240723,094000,96937810,11020,11030,11030,11020,11
20240723,093900,96816580,11020,11020,11020,11020,0
20240723,093800,96816580,11020,11020,11020,11020,293
20240723,093700,93587720,11020,11020,11020,11020,0
20240723,093600,93587720,11020,11020,11020,11020,0
20240723,093500,93587720,11020,11030,11030,11020,100
20240723,093400,92485170,11020,11020,11020,11020,0
20240723,093300,92485170,11020,11020,11020,11020,0
20240723,093200,92485170,11020,11020,11020,11020,1
20240723,093100,92474150,11020,11020,11020,11020,0
20240723,093000,92474150,11020,11020,11020,11020,0
20240723,092900,92474150,11020,11020,11020,11020,126
20240723,092800,91085630,11020,11040,11040,11020,218
20240723,092700,88683100,11050,11040,11050,11040,6
20240723,092600,88616810,11050,11050,11050,11050,9
20240723,092500,88517360,11030,11030,11030,11030,0
20240723,092400,88517360,11030,11030,11030,11030,232
20240723,092300,85958400,11020,11040,11040,11020,700
20240723,092200,78243360,11030,11040,11040,11030,78
20240723,092100,77382390,11050,11050,11050,11050,0
20240723,092000,77382390,11050,11050,11050,11050,0
20240723,091900,77382390,11050,11050,11050,11050,0
20240723,091800,77382390,11050,11050,11050,11050,30
20240723,091700,77050890,11050,11000,11050,11000,781
20240723,091600,68457090,11000,11020,11020,11000,550
20240723,091500,62404260,11020,11010,11020,11010,51
20240723,091400,61842740,11050,11010,11050,11010,262
20240723,091300,58957720,11000,11050,11050,11000,951
20240723,091200,48495000,11000,11000,11000,11000,264
20240723,091100,45591000,11000,11040,11070,11000,3101
20240723,091000,11462290,11050,11050,11050,11050,200
20240723,090900,9252290,11060,11060,11060,11060,49
20240723,090800,8710350,11060,11060,11060,11060,51
20240723,090700,8146290,11070,11080,11080,11070,235
20240723,090600,5543840,11090,11090,11090,11090,0
20240723,090500,5543840,11090,11080,11090,11070,168
20240723,090400,3681670,11080,11090,11090,11080,8
20240723,090300,3593020,11080,11080,11080,11080,25
20240723,090200,3316020,11070,11070,11070,11070,0
20240723,090100,3316020,11070,11060,11070,11060,77
20240723,090000,2464150,11050,11050,11050,11050,223