KissMeData/023590/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190600,522264580,18340,18340,18340,18340,112
20240724,190500,522264580,18340,18340,18340,18340,0
20240724,190400,522264580,18340,18340,18340,18340,0
20240724,190300,522264580,18340,18340,18340,18340,0
20240724,190200,522264580,18340,18340,18340,18340,0
20240724,190100,522264580,18340,18340,18340,18340,0
20240724,190000,522264580,18340,18340,18340,18340,0
20240724,185900,522264580,18340,18340,18340,18340,0
20240724,185800,522264580,18340,18340,18340,18340,0
20240724,185700,522264580,18340,18340,18340,18340,0
20240724,185600,522264580,18340,18340,18340,18340,0
20240724,185500,522264580,18340,18340,18340,18340,0
20240724,185400,522264580,18340,18340,18340,18340,0
20240724,185300,522264580,18340,18340,18340,18340,0
20240724,185200,522264580,18340,18340,18340,18340,0
20240724,185100,522264580,18340,18340,18340,18340,0
20240724,185000,522264580,18340,18340,18340,18340,0
20240724,184900,522264580,18340,18340,18340,18340,0
20240724,184800,522264580,18340,18340,18340,18340,0
20240724,184700,522264580,18340,18340,18340,18340,0
20240724,184600,522264580,18340,18340,18340,18340,0
20240724,184500,522264580,18340,18340,18340,18340,0
20240724,184400,522264580,18340,18340,18340,18340,0
20240724,184300,522264580,18340,18340,18340,18340,0
20240724,184200,522264580,18340,18340,18340,18340,0
20240724,184100,522264580,18340,18340,18340,18340,0
20240724,184000,522264580,18340,18340,18340,18340,0
20240724,183900,522264580,18340,18340,18340,18340,0
20240724,183800,522264580,18340,18340,18340,18340,0
20240724,183700,522264580,18340,18340,18340,18340,0
20240724,183600,522264580,18340,18340,18340,18340,112
20240724,183500,522264580,18340,18340,18340,18340,0
20240724,183400,522264580,18340,18340,18340,18340,0
20240724,183300,522264580,18340,18340,18340,18340,0
20240724,183200,522264580,18340,18340,18340,18340,0
20240724,183100,522264580,18340,18340,18340,18340,0
20240724,183000,522264580,18340,18340,18340,18340,0
20240724,182900,522264580,18340,18340,18340,18340,0
20240724,182800,522264580,18340,18340,18340,18340,0
20240724,182700,522264580,18340,18340,18340,18340,0
20240724,182600,522264580,18340,18340,18340,18340,0
20240724,182500,522264580,18340,18340,18340,18340,0
20240724,182400,522264580,18340,18340,18340,18340,0
20240724,182300,522264580,18340,18340,18340,18340,0
20240724,182200,522264580,18340,18340,18340,18340,0
20240724,182100,522264580,18340,18340,18340,18340,0
20240724,182000,522264580,18340,18340,18340,18340,0
20240724,181900,522264580,18340,18340,18340,18340,0
20240724,181800,522264580,18340,18340,18340,18340,0
20240724,181700,522264580,18340,18340,18340,18340,0
20240724,181600,522264580,18340,18340,18340,18340,0
20240724,181500,522264580,18340,18340,18340,18340,0
20240724,181400,522264580,18340,18340,18340,18340,0
20240724,181300,522264580,18340,18340,18340,18340,0
20240724,181200,522264580,18340,18340,18340,18340,0
20240724,181100,522264580,18340,18340,18340,18340,0
20240724,181000,522264580,18340,18340,18340,18340,0
20240724,180900,522264580,18340,18340,18340,18340,0
20240724,180800,522264580,18340,18340,18340,18340,0
20240724,180700,522264580,18340,18340,18340,18340,0
20240724,180600,522264580,18340,18340,18340,18340,112
20240724,180500,522264580,18340,18340,18340,18340,0
20240724,180400,522264580,18340,18340,18340,18340,0
20240724,180300,522264580,18340,18340,18340,18340,0
20240724,180200,522264580,18340,18340,18340,18340,0
20240724,180100,522264580,18340,18340,18340,18340,0
20240724,180000,522264580,18340,18340,18340,18340,0
20240724,175900,522264580,18340,18340,18340,18340,0
20240724,175800,522264580,18340,18340,18340,18340,0
20240724,175700,522264580,18340,18340,18340,18340,0
20240724,175600,522264580,18340,18340,18340,18340,0
20240724,175500,522264580,18340,18340,18340,18340,0
20240724,175400,522264580,18340,18340,18340,18340,0
20240724,175300,522264580,18340,18340,18340,18340,0
20240724,175200,522264580,18340,18340,18340,18340,0
20240724,175100,522264580,18340,18340,18340,18340,0
20240724,175000,522264580,18340,18340,18340,18340,0
20240724,174900,522264580,18340,18340,18340,18340,0
20240724,174800,522264580,18340,18340,18340,18340,0
20240724,174700,522264580,18340,18340,18340,18340,0
20240724,174600,522264580,18340,18340,18340,18340,0
20240724,174500,522264580,18340,18340,18340,18340,0
20240724,174400,522264580,18340,18340,18340,18340,0
20240724,174300,522264580,18340,18340,18340,18340,0
20240724,174200,522264580,18340,18340,18340,18340,0
20240724,174100,522264580,18340,18340,18340,18340,0
20240724,174000,522264580,18340,18340,18340,18340,0
20240724,173900,522264580,18340,18340,18340,18340,0
20240724,173800,522264580,18340,18340,18340,18340,0
20240724,173700,522264580,18340,18340,18340,18340,0
20240724,173600,522264580,18340,18340,18340,18340,112
20240724,173500,522264580,18340,18340,18340,18340,0
20240724,173400,522264580,18340,18340,18340,18340,0
20240724,173300,522264580,18340,18340,18340,18340,0
20240724,173200,522264580,18340,18340,18340,18340,0
20240724,173100,522264580,18340,18340,18340,18340,0
20240724,173000,522264580,18340,18340,18340,18340,0
20240724,172900,522264580,18340,18340,18340,18340,0
20240724,172800,522264580,18340,18340,18340,18340,0
20240724,172700,522264580,18340,18340,18340,18340,0
20240724,172600,522264580,18340,18340,18340,18340,0
20240724,172500,522264580,18340,18340,18340,18340,0
20240724,172400,522264580,18340,18340,18340,18340,0
20240724,172300,522264580,18340,18340,18340,18340,0
20240724,172200,522264580,18340,18340,18340,18340,0
20240724,172100,522264580,18340,18340,18340,18340,0
20240724,172000,522264580,18340,18340,18340,18340,0
20240724,171900,522264580,18340,18340,18340,18340,0
20240724,171800,522264580,18340,18340,18340,18340,0
20240724,171700,522264580,18340,18340,18340,18340,0
20240724,171600,522264580,18340,18340,18340,18340,0
20240724,171500,522264580,18340,18340,18340,18340,0
20240724,171400,522264580,18340,18340,18340,18340,0
20240724,171300,522264580,18340,18340,18340,18340,0
20240724,171200,522264580,18340,18340,18340,18340,0
20240724,171100,522264580,18340,18340,18340,18340,0
20240724,171000,522264580,18340,18340,18340,18340,0
20240724,170900,522264580,18340,18340,18340,18340,0
20240724,170800,522264580,18340,18340,18340,18340,0
20240724,170700,522264580,18340,18340,18340,18340,0
20240724,170600,522264580,18340,18340,18340,18340,112
20240724,170500,522264580,18340,18340,18340,18340,0
20240724,170400,522264580,18340,18340,18340,18340,0
20240724,170300,522264580,18340,18340,18340,18340,0
20240724,170200,522264580,18340,18340,18340,18340,0
20240724,170100,522264580,18340,18340,18340,18340,0
20240724,170000,522264580,18340,18340,18340,18340,0
20240724,165900,522264580,18340,18340,18340,18340,0
20240724,165800,522264580,18340,18340,18340,18340,0
20240724,165700,522264580,18340,18340,18340,18340,0
20240724,165600,522264580,18340,18340,18340,18340,0
20240724,165500,522264580,18340,18340,18340,18340,0
20240724,165400,522264580,18340,18340,18340,18340,0
20240724,165300,522264580,18340,18340,18340,18340,0
20240724,165200,522264580,18340,18340,18340,18340,0
20240724,165100,522264580,18340,18340,18340,18340,0
20240724,165000,522264580,18340,18340,18340,18340,0
20240724,164900,522264580,18340,18340,18340,18340,0
20240724,164800,522264580,18340,18340,18340,18340,0
20240724,164700,522264580,18340,18340,18340,18340,0
20240724,164600,522264580,18340,18340,18340,18340,0
20240724,164500,522264580,18340,18340,18340,18340,0
20240724,164400,522264580,18340,18340,18340,18340,0
20240724,164300,522264580,18340,18340,18340,18340,0
20240724,164200,522264580,18340,18340,18340,18340,0
20240724,164100,522264580,18340,18340,18340,18340,0
20240724,164000,522264580,18340,18340,18340,18340,0
20240724,163900,522264580,18340,18340,18340,18340,0
20240724,163800,522264580,18340,18340,18340,18340,0
20240724,163700,522264580,18340,18340,18340,18340,0
20240724,163600,522264580,18340,18340,18340,18340,112
20240724,163500,522264580,18340,18340,18340,18340,0
20240724,163400,522264580,18340,18340,18340,18340,0
20240724,163300,522264580,18340,18340,18340,18340,0
20240724,163200,522264580,18340,18340,18340,18340,0
20240724,163100,522264580,18340,18340,18340,18340,0
20240724,163000,522264580,18340,18340,18340,18340,0
20240724,162900,522264580,18340,18340,18340,18340,0
20240724,162800,522264580,18340,18340,18340,18340,0
20240724,162700,522264580,18340,18340,18340,18340,0
20240724,162600,522264580,18340,18340,18340,18340,0
20240724,162500,522264580,18340,18340,18340,18340,0
20240724,162400,522264580,18340,18340,18340,18340,0
20240724,162300,522264580,18340,18340,18340,18340,0
20240724,162200,522264580,18340,18340,18340,18340,0
20240724,162100,522264580,18340,18340,18340,18340,0
20240724,162000,522264580,18340,18340,18340,18340,0
20240724,161900,522264580,18340,18340,18340,18340,0
20240724,161800,522264580,18340,18340,18340,18340,0
20240724,161700,522264580,18340,18340,18340,18340,0
20240724,161600,522264580,18340,18340,18340,18340,0
20240724,161500,522264580,18340,18340,18340,18340,0
20240724,161400,522264580,18340,18340,18340,18340,0
20240724,161300,522264580,18340,18340,18340,18340,0
20240724,161200,522264580,18340,18340,18340,18340,0
20240724,161100,522264580,18340,18340,18340,18340,0
20240724,161000,522264580,18340,18340,18340,18340,0
20240724,160900,522264580,18340,18340,18340,18340,0
20240724,160800,522264580,18340,18340,18340,18340,0
20240724,160700,522264580,18340,18340,18340,18340,0
20240724,160600,522264580,18340,18340,18340,18340,112
20240724,160500,522264580,18340,18340,18340,18340,0
20240724,160400,522264580,18340,18340,18340,18340,0
20240724,160300,522264580,18340,18340,18340,18340,0
20240724,160200,522264580,18340,18340,18340,18340,0
20240724,160100,522264580,18340,18340,18340,18340,0
20240724,160000,522264580,18340,18340,18340,18340,0
20240724,155900,522264580,18340,18340,18340,18340,0
20240724,155800,522264580,18340,18340,18340,18340,0
20240724,155700,522264580,18340,18340,18340,18340,0
20240724,155600,522264580,18340,18340,18340,18340,0
20240724,155500,522264580,18340,18340,18340,18340,0
20240724,155400,522264580,18340,18340,18340,18340,0
20240724,155300,522264580,18340,18340,18340,18340,0
20240724,155200,522264580,18340,18340,18340,18340,0
20240724,155100,522264580,18340,18340,18340,18340,0
20240724,155000,522264580,18340,18340,18340,18340,0
20240724,154900,522264580,18340,18340,18340,18340,0
20240724,154800,522264580,18340,18340,18340,18340,0
20240724,154700,522264580,18340,18340,18340,18340,0
20240724,154600,522264580,18340,18340,18340,18340,0
20240724,154500,522264580,18340,18340,18340,18340,0
20240724,154400,522264580,18340,18340,18340,18340,0
20240724,154300,522264580,18340,18340,18340,18340,0
20240724,154200,522264580,18340,18340,18340,18340,0
20240724,154100,522264580,18340,18340,18340,18340,0
20240724,154000,522264580,18340,18340,18340,18340,0
20240724,153900,522264580,18340,18340,18340,18340,0
20240724,153800,522264580,18340,18340,18340,18340,0
20240724,153700,522264580,18340,18340,18340,18340,0
20240724,153600,522264580,18340,18340,18340,18340,112
20240724,153500,522264580,18340,18340,18340,18340,0
20240724,153400,522264580,18340,18340,18340,18340,0
20240724,153300,522264580,18340,18340,18340,18340,0
20240724,153200,522264580,18340,18340,18340,18340,0
20240724,153100,522264580,18340,18340,18340,18340,0
20240724,153000,522264580,18340,18340,18340,18340,112
20240724,152900,520210500,18340,18340,18340,18340,0
20240724,152800,520210500,18340,18340,18340,18340,0
20240724,152700,520210500,18340,18340,18340,18340,0
20240724,152600,520210500,18340,18340,18340,18340,0
20240724,152500,520210500,18340,18340,18340,18340,0
20240724,152400,520210500,18340,18340,18340,18340,0
20240724,152300,520210500,18340,18340,18340,18340,0
20240724,152200,520210500,18340,18340,18340,18340,0
20240724,152100,520210500,18340,18340,18340,18340,0
20240724,152000,520210500,18340,18340,18340,18340,0
20240724,151900,520210500,18340,18290,18340,18280,16
20240724,151800,519917170,18340,18330,18340,18330,4
20240724,151700,519843830,18330,18350,18350,18280,52
20240724,151600,518890630,18350,18350,18350,18350,9
20240724,151500,518725480,18350,18280,18350,18270,46
20240724,151400,517881860,18280,18260,18350,18260,44
20240724,151300,517074830,18350,18250,18350,18250,39
20240724,151200,516359500,18350,18330,18350,18240,39
20240724,151100,515644240,18350,18280,18350,18230,431
20240724,151000,507774960,18280,18280,18390,18280,42
20240724,150900,507004080,18290,18390,18390,18290,44
20240724,150800,506195320,18390,18390,18390,18290,71
20240724,150700,504891420,18390,18290,18390,18290,36
20240724,150600,504229730,18290,18290,18420,18290,40
20240724,150500,503493560,18420,18370,18420,18280,40
20240724,150400,502759130,18420,18340,18420,18310,48
20240724,150300,501878870,18340,18420,18420,18330,49
20240724,150200,500978770,18420,18310,18420,18310,38
20240724,150100,500279940,18320,18310,18360,18310,43
20240724,150000,499491670,18310,18380,18410,18310,40
20240724,145900,498756490,18380,18340,18380,18310,54
20240724,145800,497765050,18380,18350,18400,18300,43
20240724,145700,496975820,18300,18330,18330,18280,269
20240724,145600,492052620,18330,18280,18330,18280,37
20240724,145500,491374820,18280,18350,18350,18260,889
20240724,145400,475098870,18410,18360,18420,18350,76
20240724,145300,473701640,18420,18350,18420,18350,41
20240724,145200,472946760,18350,18400,18420,18350,34
20240724,145100,472321050,18340,18380,18400,18340,48
20240724,145000,471438590,18400,18370,18400,18360,46
20240724,144900,470592790,18360,18350,18360,18350,36
20240724,144800,469931850,18350,18350,18370,18340,67
20240724,144700,468702110,18350,18330,18350,18330,43
20240724,144600,467913290,18330,18310,18350,18310,41
20240724,144500,467161470,18310,18300,18340,18300,43
20240724,144400,466373480,18330,18290,18330,18290,43
20240724,144300,465585720,18330,18290,18340,18280,272
20240724,144200,460610200,18270,18340,18350,18260,245
20240724,144100,456126560,18350,18340,18350,18320,53
20240724,144000,455154250,18340,18310,18350,18310,39
20240724,143900,454439360,18300,18300,18320,18280,44
20240724,143800,453634150,18300,18270,18300,18260,785
20240724,143700,439275160,18280,18280,18280,18270,83
20240724,143600,437757970,18280,18270,18280,18270,118
20240724,143500,435600940,18270,18270,18270,18270,3
20240724,143400,435546130,18280,18260,18280,18260,18
20240724,143300,435217400,18260,18270,18270,18260,154
20240724,143200,432404830,18270,18270,18270,18270,6
20240724,143100,432295210,18270,18270,18270,18270,1
20240724,143000,432276940,18270,18270,18280,18270,12
20240724,142900,432057660,18270,18270,18270,18270,4
20240724,142800,431984580,18270,18270,18280,18270,6
20240724,142700,431874950,18270,18260,18270,18260,25
20240724,142600,431418220,18270,18260,18270,18260,18
20240724,142500,431089410,18270,18260,18270,18260,5
20240724,142400,430998100,18260,18270,18270,18260,5
20240724,142300,430906790,18270,18270,18270,18270,9
20240724,142200,430742360,18270,18270,18270,18270,3
20240724,142100,430687550,18270,18270,18280,18270,6
20240724,142000,430577920,18270,18260,18280,18260,8
20240724,141900,430431790,18260,18260,18260,18260,3
20240724,141800,430377010,18260,18260,18260,18260,3
20240724,141700,430322230,18260,18270,18270,18260,36
20240724,141600,429664620,18270,18270,18270,18270,5
20240724,141500,429573270,18270,18270,18270,18270,3
20240724,141400,429518460,18270,18270,18280,18270,8
20240724,141300,429372280,18270,18270,18270,18270,7
20240724,141200,429244390,18270,18270,18270,18270,2
20240724,141100,429207850,18270,18270,18270,18270,3
20240724,141000,429153040,18270,18270,18270,18270,6
20240724,140900,429043420,18270,18270,18270,18270,3
20240724,140800,428988610,18270,18270,18270,18270,3
20240724,140700,428933800,18270,18280,18280,18270,13
20240724,140600,428696210,18270,18270,18270,18270,17
20240724,140500,428385620,18270,18270,18270,18270,2
20240724,140400,428349080,18270,18270,18270,18270,5
20240724,140300,428257730,18270,18270,18270,18270,18
20240724,140200,427928870,18270,18270,18270,18270,3
20240724,140100,427874060,18270,18270,18280,18270,5
20240724,140000,427782700,18270,18270,18270,18270,3
20240724,135900,427727890,18270,18290,18290,18270,11
20240724,135800,427526780,18300,18300,18300,18300,1015
20240724,135700,408952280,18300,18300,18310,18300,6
20240724,135600,408842470,18300,18310,18310,18300,2204
20240724,135500,368509000,18310,18320,18320,18310,5
20240724,135400,368417440,18310,18310,18310,18310,5
20240724,135300,368325890,18310,18310,18310,18310,4
20240724,135200,368252650,18310,18310,18310,18310,6
20240724,135100,368142790,18310,18310,18310,18310,3
20240724,135000,368087860,18310,18310,18320,18310,5
20240724,134900,367996300,18310,18310,18310,18310,6
20240724,134800,367886440,18310,18310,18310,18310,5
20240724,134700,367794890,18310,18310,18310,18310,1
20240724,134600,367776580,18310,18300,18310,18300,42
20240724,134500,367007610,18300,18300,18300,18300,5
20240724,134400,366916110,18300,18300,18300,18300,3
20240724,134300,366861210,18300,18300,18310,18300,13
20240724,134200,366623210,18300,18300,18300,18300,31
20240724,134100,366055910,18300,18300,18300,18300,3
20240724,134000,366001010,18300,18300,18300,18300,2
20240724,133900,365964410,18300,18300,18310,18300,6
20240724,133800,365854600,18300,18300,18300,18300,6
20240724,133700,365744800,18300,18300,18300,18300,3
20240724,133600,365689900,18300,18310,18310,18300,31
20240724,133500,365122330,18310,18310,18310,18310,5
20240724,133400,365030780,18310,18310,18310,18310,4
20240724,133300,364957540,18310,18310,18310,18310,34
20240724,133200,364335000,18310,18310,18310,18310,5
20240724,133100,364243450,18310,18310,18310,18310,4
20240724,133000,364170210,18310,18320,18320,18310,24
20240724,132900,363730560,18320,18320,18320,18320,2
20240724,132800,363693920,18320,18320,18320,18320,5
20240724,132700,363602320,18330,18320,18330,18320,30
20240724,132600,363052480,18320,18310,18320,18310,5
20240724,132500,362960900,18310,18310,18310,18310,4
20240724,132400,362887660,18310,18310,18310,18310,5
20240724,132300,362796110,18310,18310,18310,18310,3
20240724,132200,362741180,18310,18310,18310,18310,7
20240724,132100,362613010,18310,18310,18310,18310,2
20240724,132000,362576390,18310,18310,18310,18310,4
20240724,131900,362503150,18310,18310,18310,18310,6
20240724,131800,362393290,18310,18310,18310,18310,3
20240724,131700,362338360,18310,18310,18310,18310,3
20240724,131600,362283430,18330,18320,18330,18320,10
20240724,131500,362100140,18310,18320,18320,18310,95
20240724,131400,360360490,18320,18320,18320,18320,0
20240724,131300,360360490,18320,18320,18320,18320,5
20240724,131200,360268890,18320,18320,18320,18320,25
20240724,131100,359810890,18320,18320,18320,18320,1
20240724,131000,359792570,18320,18320,18320,18320,2
20240724,130900,359755930,18320,18320,18320,18320,0
20240724,130800,359755930,18320,18320,18320,18320,0
20240724,130700,359755930,18320,18320,18320,18320,0
20240724,130600,359755930,18320,18320,18320,18320,0
20240724,130500,359755930,18320,18320,18320,18320,0
20240724,130400,359755930,18320,18330,18330,18320,23
20240724,130300,359334510,18330,18330,18330,18330,2
20240724,130200,359297850,18330,18330,18330,18330,3
20240724,130100,359242860,18330,18330,18330,18330,2
20240724,130000,359206200,18330,18330,18330,18330,5
20240724,125900,359114550,18320,18320,18320,18320,2
20240724,125800,359077910,18330,18330,18330,18330,5
20240724,125700,358986260,18330,18330,18330,18330,4
20240724,125600,358912940,18330,18330,18330,18330,2
20240724,125500,358876280,18330,18330,18330,18330,2
20240724,125400,358839620,18330,18330,18330,18330,2
20240724,125300,358802960,18320,18320,18320,18320,4
20240724,125200,358729680,18330,18330,18330,18330,3
20240724,125100,358674690,18330,18330,18330,18330,5
20240724,125000,358583040,18330,18320,18330,18320,4
20240724,124900,358509750,18320,18320,18320,18320,2
20240724,124800,358473110,18310,18310,18310,18310,0
20240724,124700,358473110,18310,18310,18310,18310,0
20240724,124600,358473110,18310,18310,18310,18310,0
20240724,124500,358473110,18310,18310,18310,18310,0
20240724,124400,358473110,18310,18310,18310,18310,0
20240724,124300,358473110,18310,18310,18310,18310,10
20240724,124200,358290010,18330,18330,18330,18330,0
20240724,124100,358290010,18330,18330,18330,18330,0
20240724,124000,358290010,18330,18320,18330,18320,10
20240724,123900,358106720,18330,18330,18330,18330,0
20240724,123800,358106720,18330,18340,18340,18330,28
20240724,123700,357593460,18340,18340,18340,18340,4
20240724,123600,357520100,18340,18340,18340,18340,32
20240724,123500,356933220,18340,18340,18340,18340,0
20240724,123400,356933220,18340,18340,18340,18340,32
20240724,123300,356346340,18340,18340,18340,18340,4
20240724,123200,356272980,18340,18340,18340,18340,0
20240724,123100,356272980,18340,18330,18340,18330,6
20240724,123000,356162950,18330,18330,18330,18330,0
20240724,122900,356162950,18330,18330,18330,18330,0
20240724,122800,356162950,18330,18330,18330,18330,0
20240724,122700,356162950,18330,18330,18330,18330,1
20240724,122600,356144620,18330,18310,18330,18310,16
20240724,122500,355851640,18330,18310,18330,18290,194
20240724,122400,352297150,18290,18290,18310,18290,102
20240724,122300,350430560,18310,18290,18310,18290,140
20240724,122200,347867950,18300,18300,18300,18300,28
20240724,122100,347355550,18300,18300,18320,18300,427
20240724,122000,339533670,18300,18300,18300,18300,0
20240724,121900,339533670,18300,18290,18300,18290,8
20240724,121800,339387280,18310,18290,18310,18290,19
20240724,121700,339039580,18310,18280,18310,18280,2
20240724,121600,339002990,18280,18270,18280,18270,2
20240724,121500,338966440,18270,18250,18270,18250,44
20240724,121400,338162890,18240,18240,18240,18240,36
20240724,121300,337506250,18240,18240,18240,18240,8
20240724,121200,337360330,18220,18220,18230,18220,533
20240724,121100,327649060,18220,18220,18220,18210,482
20240724,121000,318867310,18240,18240,18240,18240,0
20240724,120900,318867310,18240,18240,18240,18240,1
20240724,120800,318849070,18260,18230,18260,18220,468
20240724,120700,310311930,18240,18250,18270,18240,303
20240724,120600,304784830,18250,18260,18260,18250,11
20240724,120500,304584070,18240,18240,18240,18240,11
20240724,120400,304383430,18250,18230,18260,18230,290
20240724,120300,299091790,18230,18230,18230,18230,5
20240724,120200,299000640,18230,18230,18230,18230,1
20240724,120100,298982410,18220,18210,18220,18210,35
20240724,120000,298345040,18200,18210,18210,18180,671
20240724,115900,286135100,18200,18230,18230,18200,1981
20240724,115800,250059620,18230,18230,18230,18230,0
20240724,115700,250059620,18230,18260,18260,18220,2696
20240724,115600,200848230,18270,18290,18290,18270,1497
20240724,115500,173490290,18300,18300,18300,18300,6
20240724,115400,173380490,18300,18300,18300,18300,1
20240724,115300,173362190,18300,18300,18300,18300,0
20240724,115200,173362190,18300,18300,18300,18300,0
20240724,115100,173362190,18300,18300,18300,18300,12
20240724,115000,173142590,18300,18300,18300,18300,37
20240724,114900,172465490,18300,18300,18300,18300,1
20240724,114800,172447190,18290,18290,18290,18290,9
20240724,114700,172282580,18300,18300,18300,18300,0
20240724,114600,172282580,18300,18300,18300,18300,0
20240724,114500,172282580,18300,18300,18300,18300,1
20240724,114400,172264280,18280,18280,18280,18280,167
20240724,114300,169211520,18270,18280,18280,18270,1359
20240724,114200,144372260,18280,18320,18320,18280,1067
20240724,114100,124855980,18310,18310,18310,18310,50
20240724,114000,123940480,18320,18320,18320,18320,0
20240724,113900,123940480,18320,18320,18320,18320,0
20240724,113800,123940480,18320,18310,18320,18310,243
20240724,113700,119491050,18310,18310,18310,18310,0
20240724,113600,119491050,18310,18310,18310,18310,0
20240724,113500,119491050,18310,18310,18310,18310,1
20240724,113400,119472740,18300,18300,18300,18300,1
20240724,113300,119454440,18290,18290,18290,18290,0
20240724,113200,119454440,18290,18290,18290,18290,0
20240724,113100,119454440,18290,18300,18300,18290,341
20240724,113000,113214280,18310,18310,18310,18310,10
20240724,112900,113031180,18310,18310,18310,18310,0
20240724,112800,113031180,18310,18310,18310,18310,0
20240724,112700,113031180,18310,18310,18310,18310,1
20240724,112600,113012870,18310,18310,18310,18310,0
20240724,112500,113012870,18310,18310,18310,18310,1
20240724,112400,112994560,18310,18310,18310,18310,0
20240724,112300,112994560,18310,18310,18310,18310,0
20240724,112200,112994560,18310,18310,18310,18310,37
20240724,112100,112317090,18320,18320,18320,18320,4
20240724,112000,112243810,18310,18310,18310,18310,1
20240724,111900,112225500,18320,18320,18320,18320,6
20240724,111800,112115580,18320,18320,18320,18320,2
20240724,111700,112078940,18320,18320,18320,18320,0
20240724,111600,112078940,18320,18320,18320,18320,0
20240724,111500,112078940,18320,18320,18320,18320,0
20240724,111400,112078940,18320,18320,18320,18320,1
20240724,111300,112060620,18320,18320,18320,18320,15
20240724,111200,111785820,18320,18320,18320,18320,1
20240724,111100,111767500,18320,18320,18320,18320,1
20240724,111000,111749180,18300,18300,18300,18300,10
20240724,110900,111566180,18300,18300,18300,18300,0
20240724,110800,111566180,18300,18300,18300,18300,0
20240724,110700,111566180,18300,18320,18320,18300,150
20240724,110600,108820100,18320,18320,18320,18320,0
20240724,110500,108820100,18320,18330,18330,18320,16
20240724,110400,108526960,18330,18320,18330,18320,106
20240724,110300,106584980,18320,18320,18320,18320,1
20240724,110200,106566660,18320,18320,18320,18320,0
20240724,110100,106566660,18320,18320,18320,18320,11
20240724,110000,106365140,18300,18300,18300,18300,0
20240724,105900,106365140,18300,18300,18300,18300,0
20240724,105800,106365140,18300,18300,18300,18300,64
20240724,105700,105193940,18310,18310,18310,18310,0
20240724,105600,105193940,18310,18310,18310,18310,0
20240724,105500,105193940,18310,18320,18320,18310,104
20240724,105400,103288710,18320,18330,18350,18320,241
20240724,105300,98869470,18340,18350,18350,18340,22
20240724,105200,98465920,18350,18350,18350,18350,11
20240724,105100,98264070,18350,18340,18350,18340,66
20240724,105000,97053570,18340,18340,18340,18340,1
20240724,104900,97035230,18330,18330,18330,18330,0
20240724,104800,97035230,18330,18330,18330,18330,0
20240724,104700,97035230,18330,18350,18350,18330,470
20240724,104600,88415320,18360,18360,18360,18360,6
20240724,104500,88305160,18340,18340,18340,18340,66
20240724,104400,87094720,18330,18330,18330,18330,0
20240724,104300,87094720,18330,18330,18330,18330,0
20240724,104200,87094720,18330,18330,18330,18330,0
20240724,104100,87094720,18330,18330,18330,18330,0
20240724,104000,87094720,18330,18340,18340,18330,152
20240724,103900,84307890,18350,18350,18360,18350,11
20240724,103800,84106030,18350,18350,18350,18350,5
20240724,103700,84014280,18350,18350,18350,18350,0
20240724,103600,84014280,18350,18350,18350,18350,6
20240724,103500,83904180,18340,18340,18340,18340,9
20240724,103400,83739120,18350,18350,18350,18350,5
20240724,103300,83647370,18340,18350,18350,18340,2
20240724,103200,83610680,18350,18350,18350,18350,7
20240724,103100,83482230,18350,18350,18350,18350,55
20240724,103000,82472980,18340,18340,18340,18340,0
20240724,102900,82472980,18340,18340,18340,18340,0
20240724,102800,82472980,18340,18340,18340,18340,0
20240724,102700,82472980,18340,18350,18350,18340,122
20240724,102600,80234420,18350,18350,18350,18350,1
20240724,102500,80216070,18350,18350,18350,18350,4
20240724,102400,80142670,18340,18340,18340,18340,0
20240724,102300,80142670,18340,18340,18340,18340,50
20240724,102200,79225670,18340,18350,18350,18340,163
20240724,102100,76234760,18360,18360,18360,18360,1
20240724,102000,76216400,18360,18360,18360,18360,46
20240724,101900,75371840,18360,18370,18370,18360,118
20240724,101800,73205320,18370,18370,18370,18370,3
20240724,101700,73150210,18370,18370,18370,18370,2
20240724,101600,73113470,18370,18370,18370,18370,0
20240724,101500,73113470,18370,18370,18370,18370,0
20240724,101400,73113470,18370,18380,18380,18370,8
20240724,101300,72966490,18380,18380,18380,18380,2
20240724,101200,72929730,18380,18380,18380,18380,2
20240724,101100,72892970,18380,18380,18380,18380,6
20240724,101000,72782690,18380,18380,18380,18380,2
20240724,100900,72745930,18360,18360,18360,18360,0
20240724,100800,72745930,18360,18360,18360,18360,1
20240724,100700,72727570,18380,18380,18380,18380,9
20240724,100600,72562150,18370,18370,18370,18370,1
20240724,100500,72543780,18360,18360,18360,18360,0
20240724,100400,72543780,18360,18370,18370,18360,268
20240724,100300,67623270,18370,18410,18410,18370,369
20240724,100200,60841440,18410,18400,18420,18400,36
20240724,100100,60178740,18390,18390,18390,18390,1
20240724,100000,60160350,18370,18370,18370,18370,0
20240724,095900,60160350,18370,18370,18370,18370,0
20240724,095800,60160350,18370,18370,18370,18370,0
20240724,095700,60160350,18370,18370,18370,18370,0
20240724,095600,60160350,18370,18360,18380,18360,250
20240724,095500,55568160,18360,18360,18360,18360,0
20240724,095400,55568160,18360,18370,18370,18360,9
20240724,095300,55402900,18370,18360,18370,18360,12
20240724,095200,55182510,18360,18360,18360,18360,0
20240724,095100,55182510,18360,18360,18360,18360,0
20240724,095000,55182510,18360,18360,18360,18360,4
20240724,094900,55109070,18360,18360,18370,18360,25
20240724,094800,54649900,18360,18360,18360,18360,5
20240724,094700,54558100,18360,18360,18360,18360,2
20240724,094600,54521380,18360,18360,18360,18360,12
20240724,094500,54301060,18360,18340,18360,18340,8
20240724,094400,54154310,18350,18350,18350,18350,0
20240724,094300,54154310,18350,18350,18350,18350,0
20240724,094200,54154310,18350,18350,18350,18340,33
20240724,094100,53548870,18350,18350,18360,18350,48
20240724,094000,52668060,18350,18340,18350,18340,6
20240724,093900,52557990,18340,18340,18340,18340,0
20240724,093800,52557990,18340,18340,18340,18340,8
20240724,093700,52411270,18350,18350,18350,18350,3
20240724,093600,52356220,18350,18350,18350,18350,2
20240724,093500,52319520,18360,18360,18360,18360,0
20240724,093400,52319520,18360,18360,18360,18340,52
20240724,093300,51365300,18370,18370,18370,18370,24
20240724,093200,50924420,18370,18370,18370,18370,18
20240724,093100,50593760,18370,18340,18380,18340,363
20240724,093000,43933130,18330,18330,18330,18330,3
20240724,092900,43878140,18340,18330,18340,18330,106
20240724,092800,41934940,18330,18330,18330,18330,0
20240724,092700,41934940,18330,18320,18330,18320,11
20240724,092600,41733410,18320,18310,18320,18310,42
20240724,092500,40964340,18300,18300,18300,18300,0
20240724,092400,40964340,18300,18300,18300,18300,1
20240724,092300,40946040,18290,18310,18310,18290,77
20240724,092200,39537630,18300,18300,18300,18300,0
20240724,092100,39537630,18300,18320,18330,18300,119
20240724,092000,37359630,18310,18310,18310,18310,2
20240724,091900,37323010,18320,18320,18320,18320,0
20240724,091800,37323010,18320,18310,18320,18310,36
20240724,091700,36663840,18310,18310,18310,18310,22
20240724,091600,36261020,18320,18340,18340,18320,16
20240724,091500,35967820,18350,18350,18350,18350,1
20240724,091400,35949470,18340,18360,18360,18340,26
20240724,091300,35472400,18360,18350,18360,18350,4
20240724,091200,35398990,18330,18330,18330,18330,0
20240724,091100,35398990,18330,18330,18330,18330,17
20240724,091000,35087380,18390,18390,18390,18390,0
20240724,090900,35087380,18390,18390,18390,18390,0
20240724,090800,35087380,18390,18390,18390,18390,0
20240724,090700,35087380,18390,18300,18390,18300,80
20240724,090600,33622880,18300,18280,18310,18280,226
20240724,090500,29487760,18280,18280,18280,18250,184
20240724,090400,26127780,18290,18300,18300,18290,65
20240724,090300,24938440,18300,18310,18310,18300,118
20240724,090200,22778090,18310,18410,18410,18310,151
20240724,090100,20013180,18350,18410,18410,18350,7
20240724,090000,19884610,18370,18430,18430,18370,1079