KissMeData/032190/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191600,302049720,11360,11360,11360,11360,1760
20240712,191500,302049720,11360,11360,11360,11360,0
20240712,191400,302049720,11360,11360,11360,11360,0
20240712,191300,302049720,11360,11360,11360,11360,0
20240712,191200,302049720,11360,11360,11360,11360,0
20240712,191100,302049720,11360,11360,11360,11360,0
20240712,191000,302049720,11360,11360,11360,11360,0
20240712,190900,302049720,11360,11360,11360,11360,0
20240712,190800,302049720,11360,11360,11360,11360,0
20240712,190700,302049720,11360,11360,11360,11360,0
20240712,190600,302049720,11360,11360,11360,11360,0
20240712,190500,302049720,11360,11360,11360,11360,0
20240712,190400,302049720,11360,11360,11360,11360,0
20240712,190300,302049720,11360,11360,11360,11360,0
20240712,190200,302049720,11360,11360,11360,11360,0
20240712,190100,302049720,11360,11360,11360,11360,0
20240712,190000,302049720,11360,11360,11360,11360,0
20240712,185900,302049720,11360,11360,11360,11360,0
20240712,185800,302049720,11360,11360,11360,11360,0
20240712,185700,302049720,11360,11360,11360,11360,0
20240712,185600,302049720,11360,11360,11360,11360,0
20240712,185500,302049720,11360,11360,11360,11360,0
20240712,185400,302049720,11360,11360,11360,11360,0
20240712,185300,302049720,11360,11360,11360,11360,0
20240712,185200,302049720,11360,11360,11360,11360,0
20240712,185100,302049720,11360,11360,11360,11360,0
20240712,185000,302049720,11360,11360,11360,11360,0
20240712,184900,302049720,11360,11360,11360,11360,0
20240712,184800,302049720,11360,11360,11360,11360,0
20240712,184700,302049720,11360,11360,11360,11360,0
20240712,184600,302049720,11360,11360,11360,11360,1760
20240712,184500,302049720,11360,11360,11360,11360,0
20240712,184400,302049720,11360,11360,11360,11360,0
20240712,184300,302049720,11360,11360,11360,11360,0
20240712,184200,302049720,11360,11360,11360,11360,0
20240712,184100,302049720,11360,11360,11360,11360,0
20240712,184000,302049720,11360,11360,11360,11360,0
20240712,183900,302049720,11360,11360,11360,11360,0
20240712,183800,302049720,11360,11360,11360,11360,0
20240712,183700,302049720,11360,11360,11360,11360,0
20240712,183600,302049720,11360,11360,11360,11360,0
20240712,183500,302049720,11360,11360,11360,11360,0
20240712,183400,302049720,11360,11360,11360,11360,0
20240712,183300,302049720,11360,11360,11360,11360,0
20240712,183200,302049720,11360,11360,11360,11360,0
20240712,183100,302049720,11360,11360,11360,11360,0
20240712,183000,302049720,11360,11360,11360,11360,0
20240712,182900,302049720,11360,11360,11360,11360,0
20240712,182800,302049720,11360,11360,11360,11360,0
20240712,182700,302049720,11360,11360,11360,11360,0
20240712,182600,302049720,11360,11360,11360,11360,0
20240712,182500,302049720,11360,11360,11360,11360,0
20240712,182400,302049720,11360,11360,11360,11360,0
20240712,182300,302049720,11360,11360,11360,11360,0
20240712,182200,302049720,11360,11360,11360,11360,0
20240712,182100,302049720,11360,11360,11360,11360,0
20240712,182000,302049720,11360,11360,11360,11360,0
20240712,181900,302049720,11360,11360,11360,11360,0
20240712,181800,302049720,11360,11360,11360,11360,0
20240712,181700,302049720,11360,11360,11360,11360,0
20240712,181600,302049720,11360,11360,11360,11360,1760
20240712,181500,302049720,11360,11360,11360,11360,0
20240712,181400,302049720,11360,11360,11360,11360,0
20240712,181300,302049720,11360,11360,11360,11360,0
20240712,181200,302049720,11360,11360,11360,11360,0
20240712,181100,302049720,11360,11360,11360,11360,0
20240712,181000,302049720,11360,11360,11360,11360,0
20240712,180900,302049720,11360,11360,11360,11360,0
20240712,180800,302049720,11360,11360,11360,11360,0
20240712,180700,302049720,11360,11360,11360,11360,0
20240712,180600,302049720,11360,11360,11360,11360,0
20240712,180500,302049720,11360,11360,11360,11360,0
20240712,180400,302049720,11360,11360,11360,11360,0
20240712,180300,302049720,11360,11360,11360,11360,0
20240712,180200,302049720,11360,11360,11360,11360,0
20240712,180100,302049720,11360,11360,11360,11360,0
20240712,180000,302049720,11360,11360,11360,11360,0
20240712,175900,302049720,11360,11360,11360,11360,0
20240712,175800,302049720,11360,11360,11360,11360,0
20240712,175700,302049720,11360,11360,11360,11360,0
20240712,175600,302049720,11360,11360,11360,11360,0
20240712,175500,302049720,11360,11360,11360,11360,0
20240712,175400,302049720,11360,11360,11360,11360,0
20240712,175300,302049720,11360,11360,11360,11360,0
20240712,175200,302049720,11360,11360,11360,11360,0
20240712,175100,302049720,11360,11360,11360,11360,0
20240712,175000,302049720,11360,11360,11360,11360,0
20240712,174900,302049720,11360,11360,11360,11360,0
20240712,174800,302049720,11360,11360,11360,11360,0
20240712,174700,302049720,11360,11360,11360,11360,0
20240712,174600,302049720,11360,11360,11360,11360,1760
20240712,174500,302049720,11360,11360,11360,11360,0
20240712,174400,302049720,11360,11360,11360,11360,0
20240712,174300,302049720,11360,11360,11360,11360,0
20240712,174200,302049720,11360,11360,11360,11360,0
20240712,174100,302049720,11360,11360,11360,11360,0
20240712,174000,302049720,11360,11360,11360,11360,0
20240712,173900,302049720,11360,11360,11360,11360,0
20240712,173800,302049720,11360,11360,11360,11360,0
20240712,173700,302049720,11360,11360,11360,11360,0
20240712,173600,302049720,11360,11360,11360,11360,0
20240712,173500,302049720,11360,11360,11360,11360,0
20240712,173400,302049720,11360,11360,11360,11360,0
20240712,173300,302049720,11360,11360,11360,11360,0
20240712,173200,302049720,11360,11360,11360,11360,0
20240712,173100,302049720,11360,11360,11360,11360,0
20240712,173000,302049720,11360,11360,11360,11360,0
20240712,172900,302049720,11360,11360,11360,11360,0
20240712,172800,302049720,11360,11360,11360,11360,0
20240712,172700,302049720,11360,11360,11360,11360,0
20240712,172600,302049720,11360,11360,11360,11360,0
20240712,172500,302049720,11360,11360,11360,11360,0
20240712,172400,302049720,11360,11360,11360,11360,0
20240712,172300,302049720,11360,11360,11360,11360,0
20240712,172200,302049720,11360,11360,11360,11360,0
20240712,172100,302049720,11360,11360,11360,11360,0
20240712,172000,302049720,11360,11360,11360,11360,0
20240712,171900,302049720,11360,11360,11360,11360,0
20240712,171800,302049720,11360,11360,11360,11360,0
20240712,171700,302049720,11360,11360,11360,11360,0
20240712,171600,302049720,11360,11360,11360,11360,1760
20240712,171500,302049720,11360,11360,11360,11360,0
20240712,171400,302049720,11360,11360,11360,11360,0
20240712,171300,302049720,11360,11360,11360,11360,0
20240712,171200,302049720,11360,11360,11360,11360,0
20240712,171100,302049720,11360,11360,11360,11360,0
20240712,171000,302049720,11360,11360,11360,11360,0
20240712,170900,302049720,11360,11360,11360,11360,0
20240712,170800,302049720,11360,11360,11360,11360,0
20240712,170700,302049720,11360,11360,11360,11360,0
20240712,170600,302049720,11360,11360,11360,11360,0
20240712,170500,302049720,11360,11360,11360,11360,0
20240712,170400,302049720,11360,11360,11360,11360,0
20240712,170300,302049720,11360,11360,11360,11360,0
20240712,170200,302049720,11360,11360,11360,11360,0
20240712,170100,302049720,11360,11360,11360,11360,0
20240712,170000,302049720,11360,11360,11360,11360,0
20240712,165900,302049720,11360,11360,11360,11360,0
20240712,165800,302049720,11360,11360,11360,11360,0
20240712,165700,302049720,11360,11360,11360,11360,0
20240712,165600,302049720,11360,11360,11360,11360,0
20240712,165500,302049720,11360,11360,11360,11360,0
20240712,165400,302049720,11360,11360,11360,11360,0
20240712,165300,302049720,11360,11360,11360,11360,0
20240712,165200,302049720,11360,11360,11360,11360,0
20240712,165100,302049720,11360,11360,11360,11360,0
20240712,165000,302049720,11360,11360,11360,11360,0
20240712,164900,302049720,11360,11360,11360,11360,0
20240712,164800,302049720,11360,11360,11360,11360,0
20240712,164700,302049720,11360,11360,11360,11360,0
20240712,164600,302049720,11360,11360,11360,11360,1760
20240712,164500,302049720,11360,11360,11360,11360,0
20240712,164400,302049720,11360,11360,11360,11360,0
20240712,164300,302049720,11360,11360,11360,11360,0
20240712,164200,302049720,11360,11360,11360,11360,0
20240712,164100,302049720,11360,11360,11360,11360,0
20240712,164000,302049720,11360,11360,11360,11360,0
20240712,163900,302049720,11360,11360,11360,11360,0
20240712,163800,302049720,11360,11360,11360,11360,0
20240712,163700,302049720,11360,11360,11360,11360,0
20240712,163600,302049720,11360,11360,11360,11360,0
20240712,163500,302049720,11360,11360,11360,11360,0
20240712,163400,302049720,11360,11360,11360,11360,0
20240712,163300,302049720,11360,11360,11360,11360,0
20240712,163200,302049720,11360,11360,11360,11360,0
20240712,163100,302049720,11360,11360,11360,11360,0
20240712,163000,302049720,11360,11360,11360,11360,0
20240712,162900,302049720,11360,11360,11360,11360,0
20240712,162800,302049720,11360,11360,11360,11360,0
20240712,162700,302049720,11360,11360,11360,11360,0
20240712,162600,302049720,11360,11360,11360,11360,0
20240712,162500,302049720,11360,11360,11360,11360,0
20240712,162400,302049720,11360,11360,11360,11360,0
20240712,162300,302049720,11360,11360,11360,11360,0
20240712,162200,302049720,11360,11360,11360,11360,0
20240712,162100,302049720,11360,11360,11360,11360,0
20240712,162000,302049720,11360,11360,11360,11360,0
20240712,161900,302049720,11360,11360,11360,11360,0
20240712,161800,302049720,11360,11360,11360,11360,0
20240712,161700,302049720,11360,11360,11360,11360,0
20240712,161600,302049720,11360,11360,11360,11360,1760
20240712,161500,302049720,11360,11360,11360,11360,0
20240712,161400,302049720,11360,11360,11360,11360,0
20240712,161300,302049720,11360,11360,11360,11360,0
20240712,161200,302049720,11360,11360,11360,11360,0
20240712,161100,302049720,11360,11360,11360,11360,0
20240712,161000,302049720,11360,11360,11360,11360,0
20240712,160900,302049720,11360,11360,11360,11360,0
20240712,160800,302049720,11360,11360,11360,11360,0
20240712,160700,302049720,11360,11360,11360,11360,0
20240712,160600,302049720,11360,11360,11360,11360,0
20240712,160500,302049720,11360,11360,11360,11360,0
20240712,160400,302049720,11360,11360,11360,11360,0
20240712,160300,302049720,11360,11360,11360,11360,0
20240712,160200,302049720,11360,11360,11360,11360,0
20240712,160100,302049720,11360,11360,11360,11360,0
20240712,160000,302049720,11360,11360,11360,11360,0
20240712,155900,302049720,11360,11360,11360,11360,0
20240712,155800,302049720,11360,11360,11360,11360,0
20240712,155700,302049720,11360,11360,11360,11360,0
20240712,155600,302049720,11360,11360,11360,11360,0
20240712,155500,302049720,11360,11360,11360,11360,0
20240712,155400,302049720,11360,11360,11360,11360,0
20240712,155300,302049720,11360,11360,11360,11360,0
20240712,155200,302049720,11360,11360,11360,11360,0
20240712,155100,302049720,11360,11360,11360,11360,0
20240712,155000,302049720,11360,11360,11360,11360,0
20240712,154900,302049720,11360,11360,11360,11360,0
20240712,154800,302049720,11360,11360,11360,11360,0
20240712,154700,302049720,11360,11360,11360,11360,0
20240712,154600,302049720,11360,11360,11360,11360,1760
20240712,154500,302049720,11360,11360,11360,11360,0
20240712,154400,302049720,11360,11360,11360,11360,0
20240712,154300,302049720,11360,11360,11360,11360,0
20240712,154200,302049720,11360,11360,11360,11360,0
20240712,154100,302049720,11360,11360,11360,11360,0
20240712,154000,302049720,11360,11360,11360,11360,0
20240712,153900,302049720,11360,11360,11360,11360,0
20240712,153800,302049720,11360,11360,11360,11360,0
20240712,153700,302049720,11360,11360,11360,11360,0
20240712,153600,302049720,11360,11360,11360,11360,0
20240712,153500,302049720,11360,11360,11360,11360,0
20240712,153400,302049720,11360,11360,11360,11360,0
20240712,153300,302049720,11360,11360,11360,11360,0
20240712,153200,302049720,11360,11360,11360,11360,0
20240712,153100,302049720,11360,11360,11360,11360,0
20240712,153000,302049720,11360,11360,11360,11360,1760
20240712,152900,282056120,11320,11320,11320,11320,0
20240712,152800,282056120,11320,11320,11320,11320,0
20240712,152700,282056120,11320,11320,11320,11320,0
20240712,152600,282056120,11320,11320,11320,11320,0
20240712,152500,282056120,11320,11320,11320,11320,0
20240712,152400,282056120,11320,11320,11320,11320,0
20240712,152300,282056120,11320,11320,11320,11320,0
20240712,152200,282056120,11320,11320,11320,11320,0
20240712,152100,282056120,11320,11320,11320,11320,0
20240712,152000,282056120,11320,11320,11320,11320,0
20240712,151900,282056120,11320,11320,11320,11280,154
20240712,151800,280314240,11320,11270,11320,11270,30
20240712,151700,279975050,11320,11320,11320,11320,5
20240712,151600,279918450,11270,11290,11320,11260,2059
20240712,151500,256715140,11320,11290,11320,11290,62
20240712,151400,256014890,11320,11320,11320,11320,0
20240712,151300,256014890,11320,11310,11320,11300,108
20240712,151200,254794400,11320,11320,11320,11300,307
20240712,151100,251319280,11320,11320,11320,11320,0
20240712,151000,251319280,11320,11320,11320,11300,638
20240712,150900,244108510,11320,11320,11320,11320,1
20240712,150800,244097190,11310,11310,11310,11310,3
20240712,150700,244063260,11300,11310,11310,11300,131
20240712,150600,242581680,11310,11310,11310,11310,0
20240712,150500,242581680,11310,11310,11310,11310,3
20240712,150400,242547750,11300,11310,11310,11300,11
20240712,150300,242423370,11310,11310,11310,11310,0
20240712,150200,242423370,11310,11310,11310,11310,1
20240712,150100,242412060,11320,11320,11320,11320,0
20240712,150000,242412060,11320,11310,11320,11300,8
20240712,145900,242321590,11320,11300,11320,11300,230
20240712,145800,239722570,11300,11300,11300,11300,0
20240712,145700,239722570,11300,11310,11310,11300,638
20240712,145600,232510470,11310,11310,11310,11310,12
20240712,145500,232374750,11310,11320,11320,11310,120
20240712,145400,231016850,11320,11320,11320,11320,0
20240712,145300,231016850,11320,11320,11320,11320,85
20240712,145200,230054650,11330,11330,11330,11330,0
20240712,145100,230054650,11330,11330,11330,11330,0
20240712,145000,230054650,11330,11330,11330,11330,9
20240712,144900,229952680,11320,11320,11320,11320,0
20240712,144800,229952680,11320,11320,11320,11320,0
20240712,144700,229952680,11320,11320,11320,11320,0
20240712,144600,229952680,11320,11320,11320,11320,10
20240712,144500,229839480,11330,11320,11330,11310,627
20240712,144400,222739990,11310,11320,11320,11310,95
20240712,144300,221664610,11330,11330,11330,11330,1
20240712,144200,221653280,11330,11330,11330,11320,17
20240712,144100,221460790,11330,11330,11330,11330,0
20240712,144000,221460790,11330,11330,11330,11330,1
20240712,143900,221449460,11320,11320,11320,11320,0
20240712,143800,221449460,11320,11320,11320,11320,182
20240712,143700,219389220,11310,11310,11310,11310,0
20240712,143600,219389220,11310,11310,11310,11310,28
20240712,143500,219072540,11320,11320,11320,11320,0
20240712,143400,219072540,11320,11320,11320,11320,0
20240712,143300,219072540,11320,11320,11320,11320,0
20240712,143200,219072540,11320,11320,11320,11320,0
20240712,143100,219072540,11320,11320,11320,11320,0
20240712,143000,219072540,11320,11320,11320,11320,0
20240712,142900,219072540,11320,11320,11320,11320,4
20240712,142800,219027260,11320,11320,11320,11320,0
20240712,142700,219027260,11320,11320,11320,11320,1
20240712,142600,219015940,11330,11320,11330,11310,6
20240712,142500,218948050,11310,11310,11310,11310,2
20240712,142400,218925430,11310,11310,11310,11310,60
20240712,142300,218246830,11310,11320,11320,11310,513
20240712,142200,212443760,11330,11330,11330,11330,0
20240712,142100,212443760,11330,11330,11330,11330,0
20240712,142000,212443760,11330,11330,11330,11330,0
20240712,141900,212443760,11330,11330,11330,11330,0
20240712,141800,212443760,11330,11330,11330,11330,12
20240712,141700,212307800,11330,11330,11330,11330,0
20240712,141600,212307800,11330,11330,11330,11330,0
20240712,141500,212307800,11330,11330,11330,11330,0
20240712,141400,212307800,11330,11330,11330,11330,1
20240712,141300,212296470,11330,11330,11330,11330,0
20240712,141200,212296470,11330,11330,11330,11330,0
20240712,141100,212296470,11330,11330,11330,11330,0
20240712,141000,212296470,11330,11330,11330,11330,1
20240712,140900,212285140,11330,11330,11330,11330,5
20240712,140800,212228490,11330,11330,11330,11330,1
20240712,140700,212217160,11310,11310,11310,11310,0
20240712,140600,212217160,11310,11310,11310,11310,2
20240712,140500,212194540,11320,11320,11320,11320,0
20240712,140400,212194540,11320,11320,11320,11310,252
20240712,140300,209341930,11320,11320,11320,11320,0
20240712,140200,209341930,11320,11320,11320,11320,3
20240712,140100,209307970,11320,11320,11320,11320,81
20240712,140000,208391050,11310,11310,11310,11310,120
20240712,135900,207033850,11310,11310,11310,11310,0
20240712,135800,207033850,11310,11310,11310,11310,0
20240712,135700,207033850,11310,11310,11310,11310,0
20240712,135600,207033850,11310,11310,11310,11300,543
20240712,135500,200892570,11310,11310,11310,11310,0
20240712,135400,200892570,11310,11310,11310,11310,337
20240712,135300,197081100,11320,11320,11320,11320,5
20240712,135200,197024500,11320,11320,11320,11320,0
20240712,135100,197024500,11320,11320,11320,11320,0
20240712,135000,197024500,11320,11320,11320,11320,1
20240712,134900,197013180,11310,11310,11310,11310,30
20240712,134800,196673880,11320,11320,11320,11320,0
20240712,134700,196673880,11320,11320,11320,11320,0
20240712,134600,196673880,11320,11320,11320,11320,0
20240712,134500,196673880,11320,11320,11320,11320,0
20240712,134400,196673880,11320,11320,11320,11320,0
20240712,134300,196673880,11320,11320,11320,11320,0
20240712,134200,196673880,11320,11320,11320,11320,20
20240712,134100,196447480,11320,11320,11320,11320,0
20240712,134000,196447480,11320,11320,11320,11320,5
20240712,133900,196390880,11310,11310,11310,11310,0
20240712,133800,196390880,11310,11310,11310,11310,0
20240712,133700,196390880,11310,11310,11310,11310,0
20240712,133600,196390880,11310,11310,11310,11310,180
20240712,133500,194355080,11310,11310,11310,11310,62
20240712,133400,193653860,11310,11310,11310,11310,1
20240712,133300,193642550,11300,11300,11300,11300,28
20240712,133200,193326150,11310,11310,11310,11310,0
20240712,133100,193326150,11310,11310,11310,11310,0
20240712,133000,193326150,11310,11310,11310,11310,0
20240712,132900,193326150,11310,11310,11310,11310,1
20240712,132800,193314840,11310,11310,11310,11310,0
20240712,132700,193314840,11310,11310,11310,11310,0
20240712,132600,193314840,11310,11310,11310,11310,0
20240712,132500,193314840,11310,11310,11310,11310,0
20240712,132400,193314840,11310,11310,11310,11300,32
20240712,132300,192953020,11300,11300,11300,11300,0
20240712,132200,192953020,11300,11300,11300,11300,0
20240712,132100,192953020,11300,11300,11300,11300,0
20240712,132000,192953020,11300,11310,11310,11300,80
20240712,131900,192049000,11320,11320,11320,11320,1
20240712,131800,192037680,11310,11310,11310,11310,0
20240712,131700,192037680,11310,11320,11320,11310,4
20240712,131600,191992430,11330,11330,11330,11330,0
20240712,131500,191992430,11330,11330,11330,11330,0
20240712,131400,191992430,11330,11330,11330,11330,0
20240712,131300,191992430,11330,11330,11330,11330,5
20240712,131200,191935780,11320,11320,11320,11320,0
20240712,131100,191935780,11320,11320,11320,11320,0
20240712,131000,191935780,11320,11320,11320,11320,2
20240712,130900,191913140,11320,11320,11320,11320,0
20240712,130800,191913140,11320,11320,11320,11320,0
20240712,130700,191913140,11320,11320,11320,11320,0
20240712,130600,191913140,11320,11320,11320,11320,0
20240712,130500,191913140,11320,11320,11320,11320,0
20240712,130400,191913140,11320,11320,11320,11320,49
20240712,130300,191358460,11320,11320,11320,11310,102
20240712,130200,190203830,11320,11320,11320,11320,0
20240712,130100,190203830,11320,11320,11320,11320,11
20240712,130000,190079310,11310,11310,11310,11310,0
20240712,125900,190079310,11310,11310,11310,11310,0
20240712,125800,190079310,11310,11310,11310,11270,1012
20240712,125700,178660930,11300,11300,11300,11300,5
20240712,125600,178604430,11280,11310,11310,11280,700
20240712,125500,170702730,11320,11320,11320,11320,0
20240712,125400,170702730,11320,11320,11320,11320,0
20240712,125300,170702730,11320,11320,11320,11320,0
20240712,125200,170702730,11320,11320,11320,11320,0
20240712,125100,170702730,11320,11320,11320,11320,1
20240712,125000,170691410,11300,11300,11300,11300,0
20240712,124900,170691410,11300,11300,11300,11300,0
20240712,124800,170691410,11300,11300,11300,11300,0
20240712,124700,170691410,11300,11300,11300,11300,0
20240712,124600,170691410,11300,11300,11300,11300,0
20240712,124500,170691410,11300,11290,11300,11290,54
20240712,124400,170081260,11300,11300,11300,11300,0
20240712,124300,170081260,11300,11300,11300,11300,0
20240712,124200,170081260,11300,11300,11300,11300,1
20240712,124100,170069960,11290,11310,11310,11290,525
20240712,124000,164137470,11310,11310,11310,11310,0
20240712,123900,164137470,11310,11310,11310,11310,0
20240712,123800,164137470,11310,11310,11310,11310,3
20240712,123700,164103540,11310,11310,11310,11310,20
20240712,123600,163877340,11310,11310,11310,11310,10
20240712,123500,163764240,11310,11310,11310,11310,0
20240712,123400,163764240,11310,11310,11310,11310,4
20240712,123300,163719000,11310,11310,11310,11310,0
20240712,123200,163719000,11310,11310,11310,11310,1
20240712,123100,163707690,11300,11300,11300,11300,0
20240712,123000,163707690,11300,11300,11300,11300,0
20240712,122900,163707690,11300,11300,11300,11300,30
20240712,122800,163368690,11300,11310,11310,11300,13
20240712,122700,163221780,11300,11300,11300,11300,0
20240712,122600,163221780,11300,11300,11300,11300,0
20240712,122500,163221780,11300,11300,11300,11300,0
20240712,122400,163221780,11300,11320,11320,11300,36
20240712,122300,162814890,11310,11310,11310,11310,1
20240712,122200,162803580,11310,11310,11310,11310,69
20240712,122100,162023190,11330,11330,11330,11330,0
20240712,122000,162023190,11330,11330,11330,11330,1
20240712,121900,162011860,11320,11320,11320,11300,1111
20240712,121800,149435580,11330,11330,11330,11330,7
20240712,121700,149356270,11330,11330,11330,11330,0
20240712,121600,149356270,11330,11330,11330,11330,0
20240712,121500,149356270,11330,11340,11340,11330,420
20240712,121400,144596640,11340,11340,11340,11340,1
20240712,121300,144585300,11340,11340,11340,11340,0
20240712,121200,144585300,11340,11340,11340,11340,0
20240712,121100,144585300,11340,11340,11340,11340,2
20240712,121000,144562620,11340,11340,11340,11340,0
20240712,120900,144562620,11340,11340,11340,11340,0
20240712,120800,144562620,11340,11340,11340,11340,50
20240712,120700,143995620,11330,11330,11330,11330,0
20240712,120600,143995620,11330,11330,11330,11330,0
20240712,120500,143995620,11330,11330,11330,11330,0
20240712,120400,143995620,11330,11330,11330,11330,0
20240712,120300,143995620,11330,11330,11330,11330,0
20240712,120200,143995620,11330,11330,11330,11330,0
20240712,120100,143995620,11330,11330,11330,11330,7
20240712,120000,143916310,11330,11330,11330,11330,17
20240712,115900,143723700,11330,11330,11330,11330,0
20240712,115800,143723700,11330,11330,11330,11330,0
20240712,115700,143723700,11330,11330,11330,11330,0
20240712,115600,143723700,11330,11330,11330,11330,4
20240712,115500,143678380,11330,11330,11330,11330,1
20240712,115400,143667050,11340,11340,11340,11340,15
20240712,115300,143496950,11330,11330,11330,11330,0
20240712,115200,143496950,11330,11330,11330,11330,5
20240712,115100,143440300,11330,11330,11330,11330,10
20240712,115000,143327000,11330,11330,11330,11330,27
20240712,114900,143021090,11340,11340,11340,11340,0
20240712,114800,143021090,11340,11340,11340,11340,0
20240712,114700,143021090,11340,11330,11340,11330,110
20240712,114600,141773920,11330,11330,11330,11330,0
20240712,114500,141773920,11330,11330,11330,11330,2
20240712,114400,141751260,11330,11330,11330,11330,73
20240712,114300,140924170,11330,11330,11330,11330,0
20240712,114200,140924170,11330,11330,11330,11330,35
20240712,114100,140527620,11330,11330,11330,11330,0
20240712,114000,140527620,11330,11330,11330,11330,0
20240712,113900,140527620,11330,11330,11330,11330,0
20240712,113800,140527620,11330,11330,11330,11330,0
20240712,113700,140527620,11330,11330,11330,11330,0
20240712,113600,140527620,11330,11330,11330,11330,0
20240712,113500,140527620,11330,11330,11330,11330,10
20240712,113400,140414320,11330,11330,11330,11330,0
20240712,113300,140414320,11330,11330,11330,11330,91
20240712,113200,139383290,11330,11330,11330,11330,0
20240712,113100,139383290,11330,11330,11330,11330,117
20240712,113000,138057680,11330,11330,11330,11330,2
20240712,112900,138035020,11330,11330,11330,11330,0
20240712,112800,138035020,11330,11330,11330,11330,1
20240712,112700,138023690,11330,11330,11330,11330,2
20240712,112600,138001030,11340,11340,11340,11340,0
20240712,112500,138001030,11340,11340,11340,11340,0
20240712,112400,138001030,11340,11340,11340,11340,0
20240712,112300,138001030,11340,11340,11340,11340,0
20240712,112200,138001030,11340,11340,11340,11340,0
20240712,112100,138001030,11340,11340,11340,11340,0
20240712,112000,138001030,11340,11340,11340,11340,0
20240712,111900,138001030,11340,11340,11340,11340,0
20240712,111800,138001030,11340,11340,11340,11340,0
20240712,111700,138001030,11340,11340,11340,11340,0
20240712,111600,138001030,11340,11340,11340,11340,7
20240712,111500,137921650,11340,11340,11340,11340,1
20240712,111400,137910310,11320,11320,11320,11320,0
20240712,111300,137910310,11320,11320,11320,11320,0
20240712,111200,137910310,11320,11320,11320,11320,100
20240712,111100,136778310,11320,11320,11320,11320,0
20240712,111000,136778310,11320,11320,11320,11320,0
20240712,110900,136778310,11320,11330,11330,11320,75
20240712,110800,135928840,11330,11330,11330,11330,0
20240712,110700,135928840,11330,11320,11330,11320,14
20240712,110600,135770230,11330,11330,11330,11330,1
20240712,110500,135758900,11320,11320,11320,11320,33
20240712,110400,135385340,11300,11300,11300,11300,858
20240712,110300,125689940,11300,11300,11300,11300,0
20240712,110200,125689940,11300,11300,11300,11300,0
20240712,110100,125689940,11300,11300,11300,11300,1
20240712,110000,125678640,11280,11280,11280,11280,0
20240712,105900,125678640,11280,11280,11280,11280,0
20240712,105800,125678640,11280,11290,11300,11280,128
20240712,105700,124233770,11300,11300,11300,11300,0
20240712,105600,124233770,11300,11300,11300,11300,0
20240712,105500,124233770,11300,11290,11300,11290,2
20240712,105400,124211180,11300,11290,11300,11290,610
20240712,105300,117324270,11290,11300,11300,11290,562
20240712,105200,110974050,11310,11310,11310,11310,2
20240712,105100,110951430,11310,11310,11310,11310,0
20240712,105000,110951430,11310,11310,11310,11310,0
20240712,104900,110951430,11310,11310,11310,11310,33
20240712,104800,110578200,11310,11310,11310,11310,0
20240712,104700,110578200,11310,11310,11310,11310,0
20240712,104600,110578200,11310,11310,11310,11310,0
20240712,104500,110578200,11310,11310,11310,11310,0
20240712,104400,110578200,11310,11310,11310,11310,10
20240712,104300,110465100,11310,11310,11310,11310,0
20240712,104200,110465100,11310,11310,11310,11310,2
20240712,104100,110442480,11310,11310,11310,11310,1
20240712,104000,110431170,11310,11310,11310,11310,1
20240712,103900,110419860,11300,11310,11310,11300,93
20240712,103800,109368060,11300,11310,11310,11300,150
20240712,103700,107671600,11310,11310,11310,11310,0
20240712,103600,107671600,11310,11320,11320,11310,9
20240712,103500,107569760,11330,11330,11330,11330,0
20240712,103400,107569760,11330,11330,11330,11330,0
20240712,103300,107569760,11330,11330,11330,11330,52
20240712,103200,106980600,11310,11310,11310,11310,0
20240712,103100,106980600,11310,11310,11310,11310,0
20240712,103000,106980600,11310,11310,11310,11310,0
20240712,102900,106980600,11310,11320,11320,11310,659
20240712,102800,99520760,11320,11320,11320,11320,0
20240712,102700,99520760,11320,11320,11320,11320,0
20240712,102600,99520760,11320,11320,11320,11320,0
20240712,102500,99520760,11320,11320,11320,11320,15
20240712,102400,99350960,11320,11320,11320,11320,4
20240712,102300,99305680,11310,11310,11310,11310,1
20240712,102200,99294370,11320,11320,11320,11320,4
20240712,102100,99249090,11320,11320,11320,11320,1
20240712,102000,99237770,11320,11320,11320,11320,0
20240712,101900,99237770,11320,11320,11320,11320,0
20240712,101800,99237770,11320,11320,11320,11320,0
20240712,101700,99237770,11320,11310,11320,11310,182
20240712,101600,97178930,11310,11310,11310,11310,36
20240712,101500,96771770,11300,11300,11300,11300,1
20240712,101400,96760470,11300,11300,11300,11300,0
20240712,101300,96760470,11300,11300,11300,11300,0
20240712,101200,96760470,11300,11300,11300,11300,0
20240712,101100,96760470,11300,11300,11300,11300,0
20240712,101000,96760470,11300,11300,11300,11300,34
20240712,100900,96376270,11290,11290,11290,11290,0
20240712,100800,96376270,11290,11290,11290,11290,0
20240712,100700,96376270,11290,11320,11320,11290,33
20240712,100600,96003550,11320,11320,11320,11320,7
20240712,100500,95924310,11290,11320,11320,11290,80
20240712,100400,95021080,11290,11290,11290,11290,29
20240712,100300,94693670,11330,11330,11330,11330,0
20240712,100200,94693670,11330,11330,11330,11330,1
20240712,100100,94682340,11300,11300,11300,11300,225
20240712,100000,92139840,11330,11330,11330,11330,12
20240712,095900,92003880,11330,11330,11330,11330,1
20240712,095800,91992550,11330,11330,11330,11330,2
20240712,095700,91969890,11300,11330,11330,11300,143
20240712,095600,90353720,11310,11310,11310,11310,0
20240712,095500,90353720,11310,11330,11330,11310,32
20240712,095400,89991740,11310,11310,11310,11310,522
20240712,095300,84087920,11300,11300,11300,11300,0
20240712,095200,84087920,11300,11300,11300,11300,122
20240712,095100,82709320,11310,11310,11310,11310,64
20240712,095000,81985480,11300,11310,11310,11300,294
20240712,094900,78660390,11320,11320,11320,11320,113
20240712,094800,77381230,11320,11330,11330,11320,59
20240712,094700,76713010,11330,11320,11330,11320,2
20240712,094600,76690360,11330,11330,11330,11330,0
20240712,094500,76690360,11330,11330,11330,11330,0
20240712,094400,76690360,11330,11320,11330,11320,13
20240712,094300,76543190,11320,11320,11320,11320,30
20240712,094200,76203590,11320,11320,11320,11320,70
20240712,094100,75411190,11330,11320,11330,11320,30
20240712,094000,75071580,11310,11320,11320,11310,2
20240712,093900,75048950,11330,11330,11330,11330,0
20240712,093800,75048950,11330,11330,11330,11330,0
20240712,093700,75048950,11330,11330,11330,11330,177
20240712,093600,73043540,11340,11340,11340,11340,27
20240712,093500,72737360,11340,11340,11340,11340,0
20240712,093400,72737360,11340,11320,11340,11320,139
20240712,093300,71162840,11300,11300,11300,11300,100
20240712,093200,70032840,11300,11310,11310,11300,340
20240712,093100,66190590,11320,11320,11320,11320,12
20240712,093000,66054750,11320,11320,11320,11320,3
20240712,092900,66020790,11320,11320,11320,11320,0
20240712,092800,66020790,11320,11320,11320,11320,1
20240712,092700,66009470,11340,11330,11340,11330,809
20240712,092600,56839480,11320,11320,11320,11320,55
20240712,092500,56216880,11330,11330,11330,11330,0
20240712,092400,56216880,11330,11330,11330,11330,1
20240712,092300,56205550,11320,11320,11320,11320,0
20240712,092200,56205550,11320,11320,11320,11320,2
20240712,092100,56182910,11320,11330,11330,11320,206
20240712,092000,53849930,11340,11340,11340,11340,0
20240712,091900,53849930,11340,11340,11340,11340,3
20240712,091800,53815910,11330,11330,11330,11330,122
20240712,091700,52433650,11320,11320,11320,11320,0
20240712,091600,52433650,11320,11340,11340,11320,70
20240712,091500,51640550,11330,11350,11350,11330,85
20240712,091400,50677100,11350,11360,11360,11350,45
20240712,091300,50166030,11360,11370,11370,11360,24
20240712,091200,49893280,11380,11380,11380,11380,50
20240712,091100,49324280,11370,11370,11380,11370,83
20240712,091000,48379890,11370,11350,11370,11350,464
20240712,090900,43107060,11350,11350,11360,11340,396
20240712,090800,38612630,11350,11300,11350,11300,2726
20240712,090700,7779120,11300,11300,11300,11300,73
20240712,090600,6954220,11300,11300,11300,11300,0
20240712,090500,6954220,11300,11300,11300,11300,18
20240712,090400,6750820,11300,11300,11300,11300,91
20240712,090300,5722520,11300,11300,11300,11300,2
20240712,090200,5699920,11300,11300,11300,11300,83
20240712,090100,4762020,11300,11290,11300,11290,103
20240712,090000,3598400,11260,11300,11300,11260,319