KissMeData/032190/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,191200,254328890,10840,10840,10840,10840,917
20240724,191100,254328890,10840,10840,10840,10840,0
20240724,191000,254328890,10840,10840,10840,10840,0
20240724,190900,254328890,10840,10840,10840,10840,0
20240724,190800,254328890,10840,10840,10840,10840,0
20240724,190700,254328890,10840,10840,10840,10840,0
20240724,190600,254328890,10840,10840,10840,10840,0
20240724,190500,254328890,10840,10840,10840,10840,0
20240724,190400,254328890,10840,10840,10840,10840,0
20240724,190300,254328890,10840,10840,10840,10840,0
20240724,190200,254328890,10840,10840,10840,10840,0
20240724,190100,254328890,10840,10840,10840,10840,0
20240724,190000,254328890,10840,10840,10840,10840,0
20240724,185900,254328890,10840,10840,10840,10840,0
20240724,185800,254328890,10840,10840,10840,10840,0
20240724,185700,254328890,10840,10840,10840,10840,0
20240724,185600,254328890,10840,10840,10840,10840,0
20240724,185500,254328890,10840,10840,10840,10840,0
20240724,185400,254328890,10840,10840,10840,10840,0
20240724,185300,254328890,10840,10840,10840,10840,0
20240724,185200,254328890,10840,10840,10840,10840,0
20240724,185100,254328890,10840,10840,10840,10840,0
20240724,185000,254328890,10840,10840,10840,10840,0
20240724,184900,254328890,10840,10840,10840,10840,0
20240724,184800,254328890,10840,10840,10840,10840,0
20240724,184700,254328890,10840,10840,10840,10840,0
20240724,184600,254328890,10840,10840,10840,10840,0
20240724,184500,254328890,10840,10840,10840,10840,0
20240724,184400,254328890,10840,10840,10840,10840,0
20240724,184300,254328890,10840,10840,10840,10840,0
20240724,184200,254328890,10840,10840,10840,10840,917
20240724,184100,254328890,10840,10840,10840,10840,0
20240724,184000,254328890,10840,10840,10840,10840,0
20240724,183900,254328890,10840,10840,10840,10840,0
20240724,183800,254328890,10840,10840,10840,10840,0
20240724,183700,254328890,10840,10840,10840,10840,0
20240724,183600,254328890,10840,10840,10840,10840,0
20240724,183500,254328890,10840,10840,10840,10840,0
20240724,183400,254328890,10840,10840,10840,10840,0
20240724,183300,254328890,10840,10840,10840,10840,0
20240724,183200,254328890,10840,10840,10840,10840,0
20240724,183100,254328890,10840,10840,10840,10840,0
20240724,183000,254328890,10840,10840,10840,10840,0
20240724,182900,254328890,10840,10840,10840,10840,0
20240724,182800,254328890,10840,10840,10840,10840,0
20240724,182700,254328890,10840,10840,10840,10840,0
20240724,182600,254328890,10840,10840,10840,10840,0
20240724,182500,254328890,10840,10840,10840,10840,0
20240724,182400,254328890,10840,10840,10840,10840,0
20240724,182300,254328890,10840,10840,10840,10840,0
20240724,182200,254328890,10840,10840,10840,10840,0
20240724,182100,254328890,10840,10840,10840,10840,0
20240724,182000,254328890,10840,10840,10840,10840,0
20240724,181900,254328890,10840,10840,10840,10840,0
20240724,181800,254328890,10840,10840,10840,10840,0
20240724,181700,254328890,10840,10840,10840,10840,0
20240724,181600,254328890,10840,10840,10840,10840,0
20240724,181500,254328890,10840,10840,10840,10840,0
20240724,181400,254328890,10840,10840,10840,10840,0
20240724,181300,254328890,10840,10840,10840,10840,0
20240724,181200,254328890,10840,10840,10840,10840,917
20240724,181100,254328890,10840,10840,10840,10840,0
20240724,181000,254328890,10840,10840,10840,10840,0
20240724,180900,254328890,10840,10840,10840,10840,0
20240724,180800,254328890,10840,10840,10840,10840,0
20240724,180700,254328890,10840,10840,10840,10840,0
20240724,180600,254328890,10840,10840,10840,10840,0
20240724,180500,254328890,10840,10840,10840,10840,0
20240724,180400,254328890,10840,10840,10840,10840,0
20240724,180300,254328890,10840,10840,10840,10840,0
20240724,180200,254328890,10840,10840,10840,10840,0
20240724,180100,254328890,10840,10840,10840,10840,0
20240724,180000,254328890,10840,10840,10840,10840,0
20240724,175900,254328890,10840,10840,10840,10840,0
20240724,175800,254328890,10840,10840,10840,10840,0
20240724,175700,254328890,10840,10840,10840,10840,0
20240724,175600,254328890,10840,10840,10840,10840,0
20240724,175500,254328890,10840,10840,10840,10840,0
20240724,175400,254328890,10840,10840,10840,10840,0
20240724,175300,254328890,10840,10840,10840,10840,0
20240724,175200,254328890,10840,10840,10840,10840,0
20240724,175100,254328890,10840,10840,10840,10840,0
20240724,175000,254328890,10840,10840,10840,10840,0
20240724,174900,254328890,10840,10840,10840,10840,0
20240724,174800,254328890,10840,10840,10840,10840,0
20240724,174700,254328890,10840,10840,10840,10840,0
20240724,174600,254328890,10840,10840,10840,10840,0
20240724,174500,254328890,10840,10840,10840,10840,0
20240724,174400,254328890,10840,10840,10840,10840,0
20240724,174300,254328890,10840,10840,10840,10840,0
20240724,174200,254328890,10840,10840,10840,10840,917
20240724,174100,254328890,10840,10840,10840,10840,0
20240724,174000,254328890,10840,10840,10840,10840,0
20240724,173900,254328890,10840,10840,10840,10840,0
20240724,173800,254328890,10840,10840,10840,10840,0
20240724,173700,254328890,10840,10840,10840,10840,0
20240724,173600,254328890,10840,10840,10840,10840,0
20240724,173500,254328890,10840,10840,10840,10840,0
20240724,173400,254328890,10840,10840,10840,10840,0
20240724,173300,254328890,10840,10840,10840,10840,0
20240724,173200,254328890,10840,10840,10840,10840,0
20240724,173100,254328890,10840,10840,10840,10840,0
20240724,173000,254328890,10840,10840,10840,10840,0
20240724,172900,254328890,10840,10840,10840,10840,0
20240724,172800,254328890,10840,10840,10840,10840,0
20240724,172700,254328890,10840,10840,10840,10840,0
20240724,172600,254328890,10840,10840,10840,10840,0
20240724,172500,254328890,10840,10840,10840,10840,0
20240724,172400,254328890,10840,10840,10840,10840,0
20240724,172300,254328890,10840,10840,10840,10840,0
20240724,172200,254328890,10840,10840,10840,10840,0
20240724,172100,254328890,10840,10840,10840,10840,0
20240724,172000,254328890,10840,10840,10840,10840,0
20240724,171900,254328890,10840,10840,10840,10840,0
20240724,171800,254328890,10840,10840,10840,10840,0
20240724,171700,254328890,10840,10840,10840,10840,0
20240724,171600,254328890,10840,10840,10840,10840,0
20240724,171500,254328890,10840,10840,10840,10840,0
20240724,171400,254328890,10840,10840,10840,10840,0
20240724,171300,254328890,10840,10840,10840,10840,0
20240724,171200,254328890,10840,10840,10840,10840,917
20240724,171100,254328890,10840,10840,10840,10840,0
20240724,171000,254328890,10840,10840,10840,10840,0
20240724,170900,254328890,10840,10840,10840,10840,0
20240724,170800,254328890,10840,10840,10840,10840,0
20240724,170700,254328890,10840,10840,10840,10840,0
20240724,170600,254328890,10840,10840,10840,10840,0
20240724,170500,254328890,10840,10840,10840,10840,0
20240724,170400,254328890,10840,10840,10840,10840,0
20240724,170300,254328890,10840,10840,10840,10840,0
20240724,170200,254328890,10840,10840,10840,10840,0
20240724,170100,254328890,10840,10840,10840,10840,0
20240724,170000,254328890,10840,10840,10840,10840,0
20240724,165900,254328890,10840,10840,10840,10840,0
20240724,165800,254328890,10840,10840,10840,10840,0
20240724,165700,254328890,10840,10840,10840,10840,0
20240724,165600,254328890,10840,10840,10840,10840,0
20240724,165500,254328890,10840,10840,10840,10840,0
20240724,165400,254328890,10840,10840,10840,10840,0
20240724,165300,254328890,10840,10840,10840,10840,0
20240724,165200,254328890,10840,10840,10840,10840,0
20240724,165100,254328890,10840,10840,10840,10840,0
20240724,165000,254328890,10840,10840,10840,10840,0
20240724,164900,254328890,10840,10840,10840,10840,0
20240724,164800,254328890,10840,10840,10840,10840,0
20240724,164700,254328890,10840,10840,10840,10840,0
20240724,164600,254328890,10840,10840,10840,10840,0
20240724,164500,254328890,10840,10840,10840,10840,0
20240724,164400,254328890,10840,10840,10840,10840,0
20240724,164300,254328890,10840,10840,10840,10840,0
20240724,164200,254328890,10840,10840,10840,10840,917
20240724,164100,254328890,10840,10840,10840,10840,0
20240724,164000,254328890,10840,10840,10840,10840,0
20240724,163900,254328890,10840,10840,10840,10840,0
20240724,163800,254328890,10840,10840,10840,10840,0
20240724,163700,254328890,10840,10840,10840,10840,0
20240724,163600,254328890,10840,10840,10840,10840,0
20240724,163500,254328890,10840,10840,10840,10840,0
20240724,163400,254328890,10840,10840,10840,10840,0
20240724,163300,254328890,10840,10840,10840,10840,0
20240724,163200,254328890,10840,10840,10840,10840,0
20240724,163100,254328890,10840,10840,10840,10840,0
20240724,163000,254328890,10840,10840,10840,10840,0
20240724,162900,254328890,10840,10840,10840,10840,0
20240724,162800,254328890,10840,10840,10840,10840,0
20240724,162700,254328890,10840,10840,10840,10840,0
20240724,162600,254328890,10840,10840,10840,10840,0
20240724,162500,254328890,10840,10840,10840,10840,0
20240724,162400,254328890,10840,10840,10840,10840,0
20240724,162300,254328890,10840,10840,10840,10840,0
20240724,162200,254328890,10840,10840,10840,10840,0
20240724,162100,254328890,10840,10840,10840,10840,0
20240724,162000,254328890,10840,10840,10840,10840,0
20240724,161900,254328890,10840,10840,10840,10840,0
20240724,161800,254328890,10840,10840,10840,10840,0
20240724,161700,254328890,10840,10840,10840,10840,0
20240724,161600,254328890,10840,10840,10840,10840,0
20240724,161500,254328890,10840,10840,10840,10840,0
20240724,161400,254328890,10840,10840,10840,10840,0
20240724,161300,254328890,10840,10840,10840,10840,0
20240724,161200,254328890,10840,10840,10840,10840,917
20240724,161100,254328890,10840,10840,10840,10840,0
20240724,161000,254328890,10840,10840,10840,10840,0
20240724,160900,254328890,10840,10840,10840,10840,0
20240724,160800,254328890,10840,10840,10840,10840,0
20240724,160700,254328890,10840,10840,10840,10840,0
20240724,160600,254328890,10840,10840,10840,10840,0
20240724,160500,254328890,10840,10840,10840,10840,0
20240724,160400,254328890,10840,10840,10840,10840,0
20240724,160300,254328890,10840,10840,10840,10840,0
20240724,160200,254328890,10840,10840,10840,10840,0
20240724,160100,254328890,10840,10840,10840,10840,0
20240724,160000,254328890,10840,10840,10840,10840,0
20240724,155900,254328890,10840,10840,10840,10840,0
20240724,155800,254328890,10840,10840,10840,10840,0
20240724,155700,254328890,10840,10840,10840,10840,0
20240724,155600,254328890,10840,10840,10840,10840,0
20240724,155500,254328890,10840,10840,10840,10840,0
20240724,155400,254328890,10840,10840,10840,10840,0
20240724,155300,254328890,10840,10840,10840,10840,0
20240724,155200,254328890,10840,10840,10840,10840,0
20240724,155100,254328890,10840,10840,10840,10840,0
20240724,155000,254328890,10840,10840,10840,10840,0
20240724,154900,254328890,10840,10840,10840,10840,0
20240724,154800,254328890,10840,10840,10840,10840,0
20240724,154700,254328890,10840,10840,10840,10840,0
20240724,154600,254328890,10840,10840,10840,10840,0
20240724,154500,254328890,10840,10840,10840,10840,0
20240724,154400,254328890,10840,10840,10840,10840,0
20240724,154300,254328890,10840,10840,10840,10840,0
20240724,154200,254328890,10840,10840,10840,10840,917
20240724,154100,254328890,10840,10840,10840,10840,0
20240724,154000,254328890,10840,10840,10840,10840,0
20240724,153900,254328890,10840,10840,10840,10840,0
20240724,153800,254328890,10840,10840,10840,10840,0
20240724,153700,254328890,10840,10840,10840,10840,0
20240724,153600,254328890,10840,10840,10840,10840,0
20240724,153500,254328890,10840,10840,10840,10840,0
20240724,153400,254328890,10840,10840,10840,10840,0
20240724,153300,254328890,10840,10840,10840,10840,0
20240724,153200,254328890,10840,10840,10840,10840,0
20240724,153100,254328890,10840,10840,10840,10840,0
20240724,153000,254328890,10840,10840,10840,10840,917
20240724,152900,244388610,10800,10800,10800,10800,0
20240724,152800,244388610,10800,10800,10800,10800,0
20240724,152700,244388610,10800,10800,10800,10800,0
20240724,152600,244388610,10800,10800,10800,10800,0
20240724,152500,244388610,10800,10800,10800,10800,0
20240724,152400,244388610,10800,10800,10800,10800,0
20240724,152300,244388610,10800,10800,10800,10800,0
20240724,152200,244388610,10800,10800,10800,10800,0
20240724,152100,244388610,10800,10800,10800,10800,0
20240724,152000,244388610,10800,10800,10800,10800,0
20240724,151900,244388610,10800,10830,10840,10790,2121
20240724,151800,221473520,10840,10840,10840,10830,5
20240724,151700,221419340,10840,10840,10840,10840,48
20240724,151600,220899020,10840,10830,10840,10830,4
20240724,151500,220855680,10840,10850,10850,10840,143
20240724,151400,219304610,10840,10840,10840,10840,11
20240724,151300,219185370,10830,10850,10850,10830,4
20240724,151200,219142030,10850,10850,10850,10850,77
20240724,151100,218306580,10850,10850,10850,10850,0
20240724,151000,218306580,10850,10850,10850,10850,0
20240724,150900,218306580,10850,10850,10850,10850,0
20240724,150800,218306580,10850,10850,10850,10850,64
20240724,150700,217612180,10850,10850,10850,10850,0
20240724,150600,217612180,10850,10850,10850,10850,2
20240724,150500,217590480,10850,10820,10850,10820,2
20240724,150400,217568810,10820,10820,10820,10820,16
20240724,150300,217395690,10820,10820,10830,10820,119
20240724,150200,216108080,10820,10820,10820,10820,0
20240724,150100,216108080,10820,10830,10830,10820,116
20240724,150000,214851960,10830,10830,10830,10830,2
20240724,145900,214830300,10830,10830,10830,10830,0
20240724,145800,214830300,10830,10830,10830,10830,0
20240724,145700,214830300,10830,10830,10830,10830,0
20240724,145600,214830300,10830,10830,10830,10830,0
20240724,145500,214830300,10830,10830,10830,10830,0
20240724,145400,214830300,10830,10830,10830,10830,19
20240724,145300,214624530,10830,10830,10830,10830,25
20240724,145200,214353780,10850,10850,10850,10850,0
20240724,145100,214353780,10850,10850,10850,10850,15
20240724,145000,214191030,10830,10850,10850,10830,8
20240724,144900,214104330,10850,10850,10850,10850,0
20240724,144800,214104330,10850,10850,10850,10850,0
20240724,144700,214104330,10850,10850,10850,10850,0
20240724,144600,214104330,10850,10850,10850,10850,0
20240724,144500,214104330,10850,10850,10850,10850,46
20240724,144400,213605230,10850,10850,10850,10850,0
20240724,144300,213605230,10850,10850,10850,10850,1
20240724,144200,213594380,10850,10850,10850,10850,24
20240724,144100,213333980,10810,10810,10810,10810,0
20240724,144000,213333980,10810,10810,10810,10810,1
20240724,143900,213323170,10820,10820,10820,10820,0
20240724,143800,213323170,10820,10820,10820,10820,0
20240724,143700,213323170,10820,10820,10820,10820,0
20240724,143600,213323170,10820,10820,10820,10820,7
20240724,143500,213247430,10830,10830,10830,10830,0
20240724,143400,213247430,10830,10830,10830,10830,1
20240724,143300,213236600,10850,10850,10850,10850,0
20240724,143200,213236600,10850,10850,10850,10850,0
20240724,143100,213236600,10850,10820,10850,10820,71
20240724,143000,212468350,10820,10820,10820,10820,28
20240724,142900,212165390,10820,10820,10820,10820,7
20240724,142800,212089650,10820,10820,10820,10820,34
20240724,142700,211721770,10820,10820,10820,10820,15
20240724,142600,211559470,10810,10810,10810,10810,0
20240724,142500,211559470,10810,10810,10810,10810,0
20240724,142400,211559470,10810,10810,10810,10810,0
20240724,142300,211559470,10810,10810,10810,10810,0
20240724,142200,211559470,10810,10810,10810,10810,0
20240724,142100,211559470,10810,10810,10810,10810,0
20240724,142000,211559470,10810,10810,10810,10810,0
20240724,141900,211559470,10810,10810,10810,10810,0
20240724,141800,211559470,10810,10810,10810,10810,5
20240724,141700,211505420,10820,10820,10820,10820,0
20240724,141600,211505420,10820,10820,10820,10820,0
20240724,141500,211505420,10820,10820,10820,10820,0
20240724,141400,211505420,10820,10820,10820,10820,47
20240724,141300,210996880,10820,10820,10820,10820,0
20240724,141200,210996880,10820,10820,10820,10820,21
20240724,141100,210769660,10820,10820,10820,10820,0
20240724,141000,210769660,10820,10820,10820,10820,1
20240724,140900,210758840,10840,10840,10840,10840,0
20240724,140800,210758840,10840,10840,10840,10840,0
20240724,140700,210758840,10840,10840,10840,10840,150
20240724,140600,209132840,10840,10800,10840,10790,1231
20240724,140500,195835270,10800,10790,10800,10790,48
20240724,140400,195317010,10800,10800,10800,10800,157
20240724,140300,193621410,10810,10810,10810,10810,52
20240724,140200,193059290,10810,10810,10810,10810,2
20240724,140100,193037670,10810,10810,10810,10810,10
20240724,140000,192929570,10820,10820,10820,10820,0
20240724,135900,192929570,10820,10820,10820,10820,0
20240724,135800,192929570,10820,10820,10820,10820,0
20240724,135700,192929570,10820,10820,10820,10820,0
20240724,135600,192929570,10820,10820,10820,10820,0
20240724,135500,192929570,10820,10820,10820,10820,1
20240724,135400,192918750,10820,10820,10820,10820,0
20240724,135300,192918750,10820,10830,10830,10820,13
20240724,135200,192778080,10840,10840,10840,10820,181
20240724,135100,190817080,10840,10830,10840,10830,362
20240724,135000,186896370,10820,10830,10830,10820,110
20240724,134900,185705620,10790,10830,10830,10790,805
20240724,134800,177009670,10830,10830,10830,10830,0
20240724,134700,177009670,10830,10830,10830,10830,6
20240724,134600,176944690,10830,10830,10830,10830,0
20240724,134500,176944690,10830,10830,10830,10830,0
20240724,134400,176944690,10830,10830,10830,10830,0
20240724,134300,176944690,10830,10800,10830,10800,830
20240724,134200,167974190,10810,10810,10810,10810,119
20240724,134100,166687800,10810,10810,10810,10810,240
20240724,134000,164093400,10810,10810,10810,10810,0
20240724,133900,164093400,10810,10810,10810,10810,0
20240724,133800,164093400,10810,10810,10810,10810,0
20240724,133700,164093400,10810,10810,10810,10810,1
20240724,133600,164082590,10820,10820,10820,10820,1
20240724,133500,164071770,10820,10820,10820,10820,1
20240724,133400,164060950,10820,10820,10820,10820,247
20240724,133300,161388410,10820,10820,10820,10820,1
20240724,133200,161377590,10820,10820,10820,10820,2
20240724,133100,161355950,10820,10820,10820,10820,4
20240724,133000,161312670,10820,10820,10820,10820,2
20240724,132900,161291030,10820,10820,10820,10820,6
20240724,132800,161226110,10820,10820,10820,10820,234
20240724,132700,158694230,10830,10830,10830,10830,5
20240724,132600,158640080,10830,10830,10830,10830,90
20240724,132500,157665380,10830,10830,10830,10830,200
20240724,132400,155499380,10840,10840,10840,10840,3
20240724,132300,155466860,10830,10830,10830,10830,0
20240724,132200,155466860,10830,10830,10830,10830,232
20240724,132100,152954300,10820,10820,10820,10820,9
20240724,132000,152856920,10830,10830,10830,10830,0
20240724,131900,152856920,10830,10830,10830,10830,87
20240724,131800,151914710,10820,10820,10820,10820,47
20240724,131700,151406170,10830,10830,10830,10830,0
20240724,131600,151406170,10830,10830,10830,10820,484
20240724,131500,146164510,10840,10840,10840,10840,3
20240724,131400,146131990,10840,10850,10850,10840,545
20240724,131300,140218990,10860,10860,10860,10860,0
20240724,131200,140218990,10860,10860,10860,10860,1
20240724,131100,140208130,10860,10860,10860,10860,3
20240724,131000,140175550,10860,10850,10860,10850,36
20240724,130900,139784930,10860,10860,10860,10860,0
20240724,130800,139784930,10860,10860,10860,10860,493
20240724,130700,134430950,10860,10860,10860,10860,0
20240724,130600,134430950,10860,10860,10860,10860,0
20240724,130500,134430950,10860,10860,10860,10860,0
20240724,130400,134430950,10860,10860,10860,10860,0
20240724,130300,134430950,10860,10860,10860,10860,0
20240724,130200,134430950,10860,10860,10860,10860,0
20240724,130100,134430950,10860,10860,10860,10860,4
20240724,130000,134387510,10870,10870,10870,10870,0
20240724,125900,134387510,10870,10870,10870,10870,1
20240724,125800,134376640,10880,10880,10880,10880,2
20240724,125700,134354880,10870,10870,10870,10870,0
20240724,125600,134354880,10870,10870,10870,10870,0
20240724,125500,134354880,10870,10870,10870,10870,0
20240724,125400,134354880,10870,10870,10870,10870,0
20240724,125300,134354880,10870,10870,10870,10870,0
20240724,125200,134354880,10870,10870,10870,10870,59
20240724,125100,133713550,10860,10860,10860,10860,0
20240724,125000,133713550,10860,10860,10860,10860,0
20240724,124900,133713550,10860,10880,10880,10860,128
20240724,124800,132323450,10870,10870,10870,10870,10
20240724,124700,132214750,10870,10870,10870,10870,1
20240724,124600,132203880,10870,10870,10870,10870,0
20240724,124500,132203880,10870,10870,10870,10870,0
20240724,124400,132203880,10870,10870,10870,10870,0
20240724,124300,132203880,10870,10870,10870,10870,20
20240724,124200,131986480,10870,10870,10870,10870,25
20240724,124100,131714730,10880,10880,10880,10880,0
20240724,124000,131714730,10880,10880,10880,10880,0
20240724,123900,131714730,10880,10880,10880,10880,0
20240724,123800,131714730,10880,10880,10880,10880,4
20240724,123700,131671210,10870,10870,10870,10870,0
20240724,123600,131671210,10870,10870,10870,10870,1
20240724,123500,131660340,10860,10860,10860,10860,0
20240724,123400,131660340,10860,10850,10860,10850,79
20240724,123300,130802700,10860,10860,10860,10860,10
20240724,123200,130694100,10850,10850,10850,10850,0
20240724,123100,130694100,10850,10850,10850,10850,0
20240724,123000,130694100,10850,10850,10850,10850,0
20240724,122900,130694100,10850,10850,10850,10850,0
20240724,122800,130694100,10850,10850,10850,10850,0
20240724,122700,130694100,10850,10850,10850,10850,0
20240724,122600,130694100,10850,10850,10850,10850,0
20240724,122500,130694100,10850,10850,10850,10850,0
20240724,122400,130694100,10850,10860,10860,10850,17
20240724,122300,130509490,10860,10860,10860,10860,0
20240724,122200,130509490,10860,10860,10860,10860,1
20240724,122100,130498630,10830,10830,10830,10830,0
20240724,122000,130498630,10830,10830,10830,10830,0
20240724,121900,130498630,10830,10830,10830,10830,0
20240724,121800,130498630,10830,10830,10830,10830,0
20240724,121700,130498630,10830,10830,10830,10830,10
20240724,121600,130390330,10830,10850,10850,10830,215
20240724,121500,128058010,10860,10860,10860,10860,1
20240724,121400,128047150,10860,10860,10860,10860,0
20240724,121300,128047150,10860,10860,10860,10860,0
20240724,121200,128047150,10860,10860,10860,10860,1
20240724,121100,128036290,10860,10860,10860,10860,0
20240724,121000,128036290,10860,10860,10860,10860,1
20240724,120900,128025430,10860,10860,10860,10860,0
20240724,120800,128025430,10860,10860,10860,10860,109
20240724,120700,126841690,10880,10870,10880,10870,300
20240724,120600,123580180,10870,10870,10870,10870,0
20240724,120500,123580180,10870,10870,10870,10870,101
20240724,120400,122482310,10860,10860,10860,10860,0
20240724,120300,122482310,10860,10860,10860,10860,0
20240724,120200,122482310,10860,10870,10870,10860,58
20240724,120100,121851870,10880,10880,10880,10880,0
20240724,120000,121851870,10880,10880,10880,10880,0
20240724,115900,121851870,10880,10880,10880,10880,33
20240724,115800,121492830,10880,10880,10880,10880,0
20240724,115700,121492830,10880,10880,10880,10880,0
20240724,115600,121492830,10880,10880,10880,10880,1
20240724,115500,121481950,10880,10880,10880,10880,0
20240724,115400,121481950,10880,10880,10880,10880,0
20240724,115300,121481950,10880,10880,10880,10880,4
20240724,115200,121438430,10880,10880,10880,10880,0
20240724,115100,121438430,10880,10880,10880,10880,2
20240724,115000,121416670,10880,10880,10880,10880,1
20240724,114900,121405790,10870,10870,10870,10870,0
20240724,114800,121405790,10870,10870,10870,10870,0
20240724,114700,121405790,10870,10870,10870,10870,0
20240724,114600,121405790,10870,10870,10870,10870,125
20240724,114500,120047040,10870,10870,10870,10870,10
20240724,114400,119938340,10870,10870,10870,10870,115
20240724,114300,118688290,10880,10880,10880,10880,0
20240724,114200,118688290,10880,10880,10880,10880,0
20240724,114100,118688290,10880,10880,10880,10880,0
20240724,114000,118688290,10880,10880,10880,10880,0
20240724,113900,118688290,10880,10880,10880,10880,0
20240724,113800,118688290,10880,10880,10880,10880,160
20240724,113700,116947490,10880,10880,10880,10880,0
20240724,113600,116947490,10880,10880,10880,10880,11
20240724,113500,116827810,10880,10880,10880,10880,0
20240724,113400,116827810,10880,10880,10880,10880,0
20240724,113300,116827810,10880,10880,10880,10880,1
20240724,113200,116816930,10880,10880,10880,10880,0
20240724,113100,116816930,10880,10880,10880,10880,0
20240724,113000,116816930,10880,10880,10880,10880,0
20240724,112900,116816930,10880,10880,10880,10880,0
20240724,112800,116816930,10880,10880,10880,10880,0
20240724,112700,116816930,10880,10880,10880,10880,0
20240724,112600,116816930,10880,10880,10880,10880,1
20240724,112500,116806050,10880,10880,10880,10880,0
20240724,112400,116806050,10880,10880,10880,10880,2
20240724,112300,116784290,10880,10880,10880,10880,0
20240724,112200,116784290,10880,10880,10880,10880,21
20240724,112100,116555810,10880,10880,10880,10880,0
20240724,112000,116555810,10880,10880,10880,10880,1
20240724,111900,116544930,10830,10830,10830,10830,0
20240724,111800,116544930,10830,10830,10830,10830,1
20240724,111700,116534100,10820,10820,10820,10820,0
20240724,111600,116534100,10820,10880,10880,10820,1096
20240724,111500,104653760,10880,10880,10880,10880,0
20240724,111400,104653760,10880,10880,10880,10880,0
20240724,111300,104653760,10880,10880,10880,10880,369
20240724,111200,100639040,10880,10880,10880,10880,0
20240724,111100,100639040,10880,10880,10880,10880,150
20240724,111000,99007040,10890,10890,10890,10890,0
20240724,110900,99007040,10890,10890,10890,10890,135
20240724,110800,97536890,10890,10890,10890,10890,0
20240724,110700,97536890,10890,10890,10890,10890,110
20240724,110600,96338990,10890,10890,10890,10890,1
20240724,110500,96328100,10890,10890,10890,10890,112
20240724,110400,95108420,10890,10890,10890,10890,0
20240724,110300,95108420,10890,10890,10890,10890,20
20240724,110200,94890620,10890,10890,10890,10890,40
20240724,110100,94455020,10890,10890,10890,10890,10
20240724,110000,94346120,10890,10890,10890,10890,1
20240724,105900,94335230,10890,10890,10890,10890,0
20240724,105800,94335230,10890,10890,10890,10890,0
20240724,105700,94335230,10890,10890,10890,10890,53
20240724,105600,93758060,10890,10890,10890,10890,0
20240724,105500,93758060,10890,10890,10890,10890,0
20240724,105400,93758060,10890,10900,10900,10890,59
20240724,105300,93115540,10900,10900,10900,10900,0
20240724,105200,93115540,10900,10900,10900,10900,0
20240724,105100,93115540,10900,10900,10900,10900,0
20240724,105000,93115540,10900,10900,10900,10900,0
20240724,104900,93115540,10900,10900,10900,10900,0
20240724,104800,93115540,10900,10900,10900,10900,0
20240724,104700,93115540,10900,10900,10900,10900,0
20240724,104600,93115540,10900,10900,10900,10900,0
20240724,104500,93115540,10900,10900,10900,10900,1
20240724,104400,93104640,10900,10900,10900,10900,39
20240724,104300,92679540,10910,10910,10910,10910,0
20240724,104200,92679540,10910,10910,10910,10910,0
20240724,104100,92679540,10910,10910,10910,10910,596
20240724,104000,86177180,10900,10910,10910,10900,280
20240724,103900,83125140,10910,10900,10910,10900,2
20240724,103800,83103330,10900,10900,10900,10900,0
20240724,103700,83103330,10900,10900,10900,10900,42
20240724,103600,82645530,10910,10910,10910,10910,0
20240724,103500,82645530,10910,10910,10910,10910,0
20240724,103400,82645530,10910,10910,10910,10910,20
20240724,103300,82427330,10900,10900,10900,10900,52
20240724,103200,81860530,10890,10890,10890,10890,0
20240724,103100,81860530,10890,10890,10890,10890,0
20240724,103000,81860530,10890,10890,10890,10890,0
20240724,102900,81860530,10890,10890,10890,10890,0
20240724,102800,81860530,10890,10890,10890,10890,0
20240724,102700,81860530,10890,10890,10890,10890,1
20240724,102600,81849640,10900,10900,10900,10900,0
20240724,102500,81849640,10900,10900,10900,10900,0
20240724,102400,81849640,10900,10900,10900,10900,0
20240724,102300,81849640,10900,10900,10900,10900,0
20240724,102200,81849640,10900,10900,10900,10900,18
20240724,102100,81653440,10890,10880,10890,10880,527
20240724,102000,75915700,10880,10880,10880,10880,0
20240724,101900,75915700,10880,10880,10880,10880,210
20240724,101800,73630900,10890,10890,10890,10890,0
20240724,101700,73630900,10890,10880,10890,10880,4
20240724,101600,73587360,10880,10880,10880,10880,0
20240724,101500,73587360,10880,10880,10880,10880,10
20240724,101400,73478560,10880,10880,10880,10880,100
20240724,101300,72390560,10880,10880,10880,10880,83
20240724,101200,71487520,10880,10880,10880,10880,0
20240724,101100,71487520,10880,10880,10880,10880,0
20240724,101000,71487520,10880,10880,10880,10880,515
20240724,100900,65884320,10880,10880,10880,10880,1
20240724,100800,65873440,10880,10880,10880,10880,100
20240724,100700,64785440,10880,10880,10880,10880,42
20240724,100600,64328480,10890,10890,10890,10890,0
20240724,100500,64328480,10890,10890,10890,10890,5
20240724,100400,64274030,10880,10880,10880,10880,0
20240724,100300,64274030,10880,10880,10880,10880,0
20240724,100200,64274030,10880,10900,10900,10880,68
20240724,100100,63533850,10900,10900,10900,10900,0
20240724,100000,63533850,10900,10900,10900,10900,11
20240724,095900,63413950,10900,10900,10900,10900,0
20240724,095800,63413950,10900,10900,10900,10870,102
20240724,095700,62305150,10900,10900,10900,10870,104
20240724,095600,61174550,10900,10900,10900,10900,1
20240724,095500,61163650,10900,10900,10900,10900,1
20240724,095400,61152750,10900,10900,10900,10900,0
20240724,095300,61152750,10900,10900,10900,10900,10
20240724,095200,61043750,10900,10900,10900,10900,0
20240724,095100,61043750,10900,10900,10900,10900,0
20240724,095000,61043750,10900,10900,10900,10900,0
20240724,094900,61043750,10900,10900,10900,10900,15
20240724,094800,60880250,10900,10900,10900,10900,0
20240724,094700,60880250,10900,10900,10900,10900,57
20240724,094600,60258950,10900,10900,10900,10900,7
20240724,094500,60182650,10900,10900,10900,10900,0
20240724,094400,60182650,10900,10900,10900,10900,0
20240724,094300,60182650,10900,10900,10900,10900,2
20240724,094200,60160850,10910,10910,10910,10910,0
20240724,094100,60160850,10910,10900,10910,10860,37
20240724,094000,59758940,10860,10860,10860,10860,61
20240724,093900,59096480,10910,10890,10920,10890,261
20240724,093800,56250580,10840,10840,10840,10840,0
20240724,093700,56250580,10840,10840,10840,10840,0
20240724,093600,56250580,10840,10840,10840,10840,0
20240724,093500,56250580,10840,10890,10890,10840,101
20240724,093400,55151240,10890,10840,10890,10840,54
20240724,093300,54565780,10840,10840,10840,10840,151
20240724,093200,52928940,10840,10840,10840,10840,2
20240724,093100,52907260,10800,10800,10800,10800,0
20240724,093000,52907260,10800,10800,10800,10800,5
20240724,092900,52853260,10790,10790,10790,10790,725
20240724,092800,45030510,10840,10830,10840,10790,691
20240724,092700,37565350,10840,10840,10840,10840,1
20240724,092600,37554510,10840,10840,10840,10840,0
20240724,092500,37554510,10840,10840,10840,10840,0
20240724,092400,37554510,10840,10840,10840,10840,0
20240724,092300,37554510,10840,10840,10840,10830,40
20240724,092200,37121060,10840,10830,10840,10830,2
20240724,092100,37099390,10810,10830,10830,10810,51
20240724,092000,36547990,10840,10840,10840,10840,4
20240724,091900,36504630,10840,10840,10840,10840,1
20240724,091800,36493790,10840,10840,10840,10840,1
20240724,091700,36482950,10800,10800,10800,10800,0
20240724,091600,36482950,10800,10810,10810,10800,1000
20240724,091500,25682840,10800,10800,10800,10800,0
20240724,091400,25682840,10800,10900,10900,10800,1001
20240724,091300,14855780,10890,10890,10890,10890,5
20240724,091200,14801330,10890,10890,10890,10890,92
20240724,091100,13799450,10890,10890,10890,10890,0
20240724,091000,13799450,10890,10890,10890,10890,0
20240724,090900,13799450,10890,10890,10890,10890,1
20240724,090800,13788560,10890,10890,10890,10890,3
20240724,090700,13755890,10830,10830,10830,10830,51
20240724,090600,13203560,10820,10830,10830,10820,52
20240724,090500,12640430,10830,10830,10830,10830,28
20240724,090400,12337190,10880,10880,10880,10880,1
20240724,090300,12326310,10820,10820,10820,10820,66
20240724,090200,11612190,10850,10850,10850,10850,323
20240724,090100,8107640,10830,10810,10830,10810,71
20240724,090000,7339570,10930,10800,10930,10800,679