KissMeData/020000/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190400,371316440,16980,16980,16980,16980,740
20240724,190300,371316440,16980,16980,16980,16980,0
20240724,190200,371316440,16980,16980,16980,16980,0
20240724,190100,371316440,16980,16980,16980,16980,0
20240724,190000,371316440,16980,16980,16980,16980,0
20240724,185900,371316440,16980,16980,16980,16980,0
20240724,185800,371316440,16980,16980,16980,16980,0
20240724,185700,371316440,16980,16980,16980,16980,0
20240724,185600,371316440,16980,16980,16980,16980,0
20240724,185500,371316440,16980,16980,16980,16980,0
20240724,185400,371316440,16980,16980,16980,16980,0
20240724,185300,371316440,16980,16980,16980,16980,0
20240724,185200,371316440,16980,16980,16980,16980,0
20240724,185100,371316440,16980,16980,16980,16980,0
20240724,185000,371316440,16980,16980,16980,16980,0
20240724,184900,371316440,16980,16980,16980,16980,0
20240724,184800,371316440,16980,16980,16980,16980,0
20240724,184700,371316440,16980,16980,16980,16980,0
20240724,184600,371316440,16980,16980,16980,16980,0
20240724,184500,371316440,16980,16980,16980,16980,0
20240724,184400,371316440,16980,16980,16980,16980,0
20240724,184300,371316440,16980,16980,16980,16980,0
20240724,184200,371316440,16980,16980,16980,16980,0
20240724,184100,371316440,16980,16980,16980,16980,0
20240724,184000,371316440,16980,16980,16980,16980,0
20240724,183900,371316440,16980,16980,16980,16980,0
20240724,183800,371316440,16980,16980,16980,16980,0
20240724,183700,371316440,16980,16980,16980,16980,0
20240724,183600,371316440,16980,16980,16980,16980,0
20240724,183500,371316440,16980,16980,16980,16980,0
20240724,183400,371316440,16980,16980,16980,16980,740
20240724,183300,371316440,16980,16980,16980,16980,0
20240724,183200,371316440,16980,16980,16980,16980,0
20240724,183100,371316440,16980,16980,16980,16980,0
20240724,183000,371316440,16980,16980,16980,16980,0
20240724,182900,371316440,16980,16980,16980,16980,0
20240724,182800,371316440,16980,16980,16980,16980,0
20240724,182700,371316440,16980,16980,16980,16980,0
20240724,182600,371316440,16980,16980,16980,16980,0
20240724,182500,371316440,16980,16980,16980,16980,0
20240724,182400,371316440,16980,16980,16980,16980,0
20240724,182300,371316440,16980,16980,16980,16980,0
20240724,182200,371316440,16980,16980,16980,16980,0
20240724,182100,371316440,16980,16980,16980,16980,0
20240724,182000,371316440,16980,16980,16980,16980,0
20240724,181900,371316440,16980,16980,16980,16980,0
20240724,181800,371316440,16980,16980,16980,16980,0
20240724,181700,371316440,16980,16980,16980,16980,0
20240724,181600,371316440,16980,16980,16980,16980,0
20240724,181500,371316440,16980,16980,16980,16980,0
20240724,181400,371316440,16980,16980,16980,16980,0
20240724,181300,371316440,16980,16980,16980,16980,0
20240724,181200,371316440,16980,16980,16980,16980,0
20240724,181100,371316440,16980,16980,16980,16980,0
20240724,181000,371316440,16980,16980,16980,16980,0
20240724,180900,371316440,16980,16980,16980,16980,0
20240724,180800,371316440,16980,16980,16980,16980,0
20240724,180700,371316440,16980,16980,16980,16980,0
20240724,180600,371316440,16980,16980,16980,16980,0
20240724,180500,371316440,16980,16980,16980,16980,0
20240724,180400,371316440,16980,16980,16980,16980,740
20240724,180300,371316440,16980,16980,16980,16980,0
20240724,180200,371316440,16980,16980,16980,16980,0
20240724,180100,371316440,16980,16980,16980,16980,0
20240724,180000,371316440,16980,16980,16980,16980,0
20240724,175900,371316440,16980,16980,16980,16980,0
20240724,175800,371316440,16980,16980,16980,16980,0
20240724,175700,371316440,16980,16980,16980,16980,0
20240724,175600,371316440,16980,16980,16980,16980,0
20240724,175500,371316440,16980,16980,16980,16980,0
20240724,175400,371316440,16980,16980,16980,16980,0
20240724,175300,371316440,16980,16980,16980,16980,0
20240724,175200,371316440,16980,16980,16980,16980,0
20240724,175100,371316440,16980,16980,16980,16980,0
20240724,175000,371316440,16980,16980,16980,16980,0
20240724,174900,371316440,16980,16980,16980,16980,0
20240724,174800,371316440,16980,16980,16980,16980,0
20240724,174700,371316440,16980,16980,16980,16980,0
20240724,174600,371316440,16980,16980,16980,16980,0
20240724,174500,371316440,16980,16980,16980,16980,0
20240724,174400,371316440,16980,16980,16980,16980,0
20240724,174300,371316440,16980,16980,16980,16980,0
20240724,174200,371316440,16980,16980,16980,16980,0
20240724,174100,371316440,16980,16980,16980,16980,0
20240724,174000,371316440,16980,16980,16980,16980,0
20240724,173900,371316440,16980,16980,16980,16980,0
20240724,173800,371316440,16980,16980,16980,16980,0
20240724,173700,371316440,16980,16980,16980,16980,0
20240724,173600,371316440,16980,16980,16980,16980,0
20240724,173500,371316440,16980,16980,16980,16980,0
20240724,173400,371316440,16980,16980,16980,16980,740
20240724,173300,371316440,16980,16980,16980,16980,0
20240724,173200,371316440,16980,16980,16980,16980,0
20240724,173100,371316440,16980,16980,16980,16980,0
20240724,173000,371316440,16980,16980,16980,16980,0
20240724,172900,371316440,16980,16980,16980,16980,0
20240724,172800,371316440,16980,16980,16980,16980,0
20240724,172700,371316440,16980,16980,16980,16980,0
20240724,172600,371316440,16980,16980,16980,16980,0
20240724,172500,371316440,16980,16980,16980,16980,0
20240724,172400,371316440,16980,16980,16980,16980,0
20240724,172300,371316440,16980,16980,16980,16980,0
20240724,172200,371316440,16980,16980,16980,16980,0
20240724,172100,371316440,16980,16980,16980,16980,0
20240724,172000,371316440,16980,16980,16980,16980,0
20240724,171900,371316440,16980,16980,16980,16980,0
20240724,171800,371316440,16980,16980,16980,16980,0
20240724,171700,371316440,16980,16980,16980,16980,0
20240724,171600,371316440,16980,16980,16980,16980,0
20240724,171500,371316440,16980,16980,16980,16980,0
20240724,171400,371316440,16980,16980,16980,16980,0
20240724,171300,371316440,16980,16980,16980,16980,0
20240724,171200,371316440,16980,16980,16980,16980,0
20240724,171100,371316440,16980,16980,16980,16980,0
20240724,171000,371316440,16980,16980,16980,16980,0
20240724,170900,371316440,16980,16980,16980,16980,0
20240724,170800,371316440,16980,16980,16980,16980,0
20240724,170700,371316440,16980,16980,16980,16980,0
20240724,170600,371316440,16980,16980,16980,16980,0
20240724,170500,371316440,16980,16980,16980,16980,0
20240724,170400,371316440,16980,16980,16980,16980,740
20240724,170300,371316440,16980,16980,16980,16980,0
20240724,170200,371316440,16980,16980,16980,16980,0
20240724,170100,371316440,16980,16980,16980,16980,0
20240724,170000,371316440,16980,16980,16980,16980,0
20240724,165900,371316440,16980,16980,16980,16980,0
20240724,165800,371316440,16980,16980,16980,16980,0
20240724,165700,371316440,16980,16980,16980,16980,0
20240724,165600,371316440,16980,16980,16980,16980,0
20240724,165500,371316440,16980,16980,16980,16980,0
20240724,165400,371316440,16980,16980,16980,16980,0
20240724,165300,371316440,16980,16980,16980,16980,0
20240724,165200,371316440,16980,16980,16980,16980,0
20240724,165100,371316440,16980,16980,16980,16980,0
20240724,165000,371316440,16980,16980,16980,16980,0
20240724,164900,371316440,16980,16980,16980,16980,0
20240724,164800,371316440,16980,16980,16980,16980,0
20240724,164700,371316440,16980,16980,16980,16980,0
20240724,164600,371316440,16980,16980,16980,16980,0
20240724,164500,371316440,16980,16980,16980,16980,0
20240724,164400,371316440,16980,16980,16980,16980,0
20240724,164300,371316440,16980,16980,16980,16980,0
20240724,164200,371316440,16980,16980,16980,16980,0
20240724,164100,371316440,16980,16980,16980,16980,0
20240724,164000,371316440,16980,16980,16980,16980,0
20240724,163900,371316440,16980,16980,16980,16980,0
20240724,163800,371316440,16980,16980,16980,16980,0
20240724,163700,371316440,16980,16980,16980,16980,0
20240724,163600,371316440,16980,16980,16980,16980,0
20240724,163500,371316440,16980,16980,16980,16980,0
20240724,163400,371316440,16980,16980,16980,16980,740
20240724,163300,371316440,16980,16980,16980,16980,0
20240724,163200,371316440,16980,16980,16980,16980,0
20240724,163100,371316440,16980,16980,16980,16980,0
20240724,163000,371316440,16980,16980,16980,16980,0
20240724,162900,371316440,16980,16980,16980,16980,0
20240724,162800,371316440,16980,16980,16980,16980,0
20240724,162700,371316440,16980,16980,16980,16980,0
20240724,162600,371316440,16980,16980,16980,16980,0
20240724,162500,371316440,16980,16980,16980,16980,0
20240724,162400,371316440,16980,16980,16980,16980,0
20240724,162300,371316440,16980,16980,16980,16980,0
20240724,162200,371316440,16980,16980,16980,16980,0
20240724,162100,371316440,16980,16980,16980,16980,0
20240724,162000,371316440,16980,16980,16980,16980,0
20240724,161900,371316440,16980,16980,16980,16980,0
20240724,161800,371316440,16980,16980,16980,16980,0
20240724,161700,371316440,16980,16980,16980,16980,0
20240724,161600,371316440,16980,16980,16980,16980,0
20240724,161500,371316440,16980,16980,16980,16980,0
20240724,161400,371316440,16980,16980,16980,16980,0
20240724,161300,371316440,16980,16980,16980,16980,0
20240724,161200,371316440,16980,16980,16980,16980,0
20240724,161100,371316440,16980,16980,16980,16980,0
20240724,161000,371316440,16980,16980,16980,16980,0
20240724,160900,371316440,16980,16980,16980,16980,0
20240724,160800,371316440,16980,16980,16980,16980,0
20240724,160700,371316440,16980,16980,16980,16980,0
20240724,160600,371316440,16980,16980,16980,16980,0
20240724,160500,371316440,16980,16980,16980,16980,0
20240724,160400,371316440,16980,16980,16980,16980,740
20240724,160300,371316440,16980,16980,16980,16980,0
20240724,160200,371316440,16980,16980,16980,16980,0
20240724,160100,371316440,16980,16980,16980,16980,0
20240724,160000,371316440,16980,16980,16980,16980,0
20240724,155900,371316440,16980,16980,16980,16980,0
20240724,155800,371316440,16980,16980,16980,16980,0
20240724,155700,371316440,16980,16980,16980,16980,0
20240724,155600,371316440,16980,16980,16980,16980,0
20240724,155500,371316440,16980,16980,16980,16980,0
20240724,155400,371316440,16980,16980,16980,16980,0
20240724,155300,371316440,16980,16980,16980,16980,0
20240724,155200,371316440,16980,16980,16980,16980,0
20240724,155100,371316440,16980,16980,16980,16980,0
20240724,155000,371316440,16980,16980,16980,16980,0
20240724,154900,371316440,16980,16980,16980,16980,0
20240724,154800,371316440,16980,16980,16980,16980,0
20240724,154700,371316440,16980,16980,16980,16980,0
20240724,154600,371316440,16980,16980,16980,16980,0
20240724,154500,371316440,16980,16980,16980,16980,0
20240724,154400,371316440,16980,16980,16980,16980,0
20240724,154300,371316440,16980,16980,16980,16980,0
20240724,154200,371316440,16980,16980,16980,16980,0
20240724,154100,371316440,16980,16980,16980,16980,0
20240724,154000,371316440,16980,16980,16980,16980,0
20240724,153900,371316440,16980,16980,16980,16980,0
20240724,153800,371316440,16980,16980,16980,16980,0
20240724,153700,371316440,16980,16980,16980,16980,0
20240724,153600,371316440,16980,16980,16980,16980,0
20240724,153500,371316440,16980,16980,16980,16980,0
20240724,153400,371316440,16980,16980,16980,16980,740
20240724,153300,371316440,16980,16980,16980,16980,0
20240724,153200,371316440,16980,16980,16980,16980,0
20240724,153100,371316440,16980,16980,16980,16980,0
20240724,153000,371316440,16980,16980,16980,16980,740
20240724,152900,358751240,16980,16980,16980,16980,0
20240724,152800,358751240,16980,16980,16980,16980,0
20240724,152700,358751240,16980,16980,16980,16980,0
20240724,152600,358751240,16980,16980,16980,16980,0
20240724,152500,358751240,16980,16980,16980,16980,0
20240724,152400,358751240,16980,16980,16980,16980,0
20240724,152300,358751240,16980,16980,16980,16980,0
20240724,152200,358751240,16980,16980,16980,16980,0
20240724,152100,358751240,16980,16980,16980,16980,0
20240724,152000,358751240,16980,16980,16980,16980,0
20240724,151900,358751240,16980,16990,16990,16980,149
20240724,151800,356221040,16980,17000,17000,16980,306
20240724,151700,351023540,16990,16990,16990,16990,47
20240724,151600,350225010,16990,16990,16990,16990,55
20240724,151500,349290560,16990,16990,16990,16990,6
20240724,151400,349188620,16990,16990,16990,16990,45
20240724,151300,348424070,16990,16990,16990,16990,0
20240724,151200,348424070,16990,16990,16990,16990,55
20240724,151100,347489620,16990,16990,16990,16980,278
20240724,151000,342766460,17000,16990,17000,16990,18
20240724,150900,342460470,16990,16990,16990,16990,51
20240724,150800,341593980,16990,16990,16990,16990,152
20240724,150700,339011500,16990,16990,16990,16990,411
20240724,150600,332028610,16990,16990,16990,16990,45
20240724,150500,331264060,16990,16990,16990,16990,54
20240724,150400,330346600,16990,16990,16990,16990,122
20240724,150300,328273820,16990,16990,16990,16980,181
20240724,150200,325199080,16990,16980,16990,16980,57
20240724,150100,324231190,16980,16990,16990,16980,87
20240724,150000,322753100,16990,16990,16990,16980,148
20240724,145900,320239080,16980,16980,16980,16980,1
20240724,145800,320222100,16980,16980,16980,16980,100
20240724,145700,318524100,16980,16980,16980,16980,0
20240724,145600,318524100,16980,16990,16990,16980,116
20240724,145500,316553290,16980,17000,17000,16980,135
20240724,145400,314260620,16990,16990,16990,16990,4
20240724,145300,314192660,16990,16990,16990,16990,1
20240724,145200,314175670,16990,16990,16990,16980,69
20240724,145100,313003810,16980,16980,16990,16980,88
20240724,145000,311509270,16990,16990,16990,16990,50
20240724,144900,310659770,16980,16990,16990,16980,55
20240724,144800,309725770,16980,16990,16990,16980,373
20240724,144700,303388670,16990,16990,16990,16990,54
20240724,144600,302471210,16980,16980,16980,16980,0
20240724,144500,302471210,16980,16990,16990,16980,74
20240724,144400,301213990,16990,16980,16990,16980,106
20240724,144300,299414090,16980,16990,16990,16980,43
20240724,144200,298683530,16990,16990,16990,16990,3
20240724,144100,298632560,16980,16980,16980,16980,109
20240724,144000,296781740,16980,16990,16990,16980,300
20240724,143900,291685170,16990,16990,16990,16990,45
20240724,143800,290920620,16990,16990,16990,16990,0
20240724,143700,290920620,16990,16990,16990,16990,58
20240724,143600,289935200,16990,16990,16990,16990,88
20240724,143500,288440080,16990,16990,16990,16980,145
20240724,143400,285976650,16980,16980,16980,16980,51
20240724,143300,285110670,16980,16980,16990,16980,53
20240724,143200,284210720,16990,16990,16990,16990,10
20240724,143100,284040820,16990,16990,16990,16990,6
20240724,143000,283938880,16980,16990,16990,16980,79
20240724,142900,282597120,16990,16990,16990,16990,1
20240724,142800,282580130,16980,16990,16990,16980,75
20240724,142700,281305890,16980,16980,16980,16980,51
20240724,142600,280439910,16980,16980,16980,16980,3
20240724,142500,280388970,16980,16990,17000,16980,186
20240724,142400,277229180,16980,16980,16980,16980,0
20240724,142300,277229180,16980,16980,16990,16980,57
20240724,142200,276261300,16980,16980,16980,16980,45
20240724,142100,275497200,16980,16980,16980,16980,0
20240724,142000,275497200,16980,16980,16990,16980,113
20240724,141900,273578430,16980,16980,16980,16980,4
20240724,141800,273510510,16980,16980,16980,16980,0
20240724,141700,273510510,16980,16980,16980,16980,47
20240724,141600,272712450,16980,16980,16980,16980,57
20240724,141500,271744590,16990,16990,16990,16990,2
20240724,141400,271710610,16990,16980,16990,16980,96
20240724,141300,270080020,16980,16980,16980,16980,55
20240724,141200,269146120,16980,16980,16980,16980,5
20240724,141100,269061220,16980,16980,16980,16980,45
20240724,141000,268297120,16980,16980,16980,16980,0
20240724,140900,268297120,16980,16980,16990,16980,104
20240724,140800,266531190,16990,16990,16990,16990,6
20240724,140700,266429250,16990,16990,16990,16990,37
20240724,140600,265800620,16980,16980,16980,16980,97
20240724,140500,264153560,16980,16980,16980,16980,5
20240724,140400,264068660,16980,16990,16990,16980,4
20240724,140300,264000710,16990,16990,16990,16980,81
20240724,140200,262625000,16990,16990,16990,16990,40
20240724,140100,261945400,16990,16990,16990,16990,0
20240724,140000,261945400,16990,16990,16990,16990,60
20240724,135900,260926000,16990,16990,16990,16990,77
20240724,135800,259617770,16990,16990,16990,16990,62
20240724,135700,258564390,16990,16990,17000,16990,5
20240724,135600,258479420,17000,17000,17000,17000,3
20240724,135500,258428420,17000,16990,17000,16990,104
20240724,135400,256661450,17000,16990,17000,16990,32
20240724,135300,256117630,16990,16990,16990,16990,0
20240724,135200,256117630,16990,16990,16990,16990,159
20240724,135100,253416220,16990,16990,16990,16990,4
20240724,135000,253348260,16990,16990,16990,16990,48
20240724,134900,252532740,16990,17000,17000,16990,24
20240724,134800,252124760,17000,16990,17000,16990,72
20240724,134700,250901380,17000,16990,17000,16990,468
20240724,134600,242950000,16990,16990,16990,16990,19
20240724,134500,242627190,16990,16990,16990,16990,55
20240724,134400,241692740,16990,16990,16990,16990,50
20240724,134300,240843240,16990,16990,16990,16990,0
20240724,134200,240843240,16990,16990,16990,16990,1
20240724,134100,240826250,16990,16990,16990,16990,105
20240724,134000,239042300,17000,17000,17000,16990,10
20240724,133900,238872310,17000,16990,17000,16990,66
20240724,133800,237750890,16990,17000,17000,16990,56
20240724,133700,236799430,16990,16990,16990,16990,31
20240724,133600,236272740,16990,16990,16990,16990,45
20240724,133500,235508190,16990,16990,16990,16990,1
20240724,133400,235491200,16990,16990,16990,16990,55
20240724,133300,234556750,16990,16990,16990,16990,49
20240724,133200,233724240,16990,16990,16990,16990,0
20240724,133100,233724240,16990,16990,16990,16990,96
20240724,133000,232093200,16990,16990,16990,16990,5
20240724,132900,232008250,16990,16990,16990,16990,0
20240724,132800,232008250,16990,16990,17000,16990,109
20240724,132700,230155840,16990,16990,16990,16990,55
20240724,132600,229221390,16990,16990,16990,16990,1
20240724,132500,229204400,16990,16990,16990,16990,63
20240724,132400,228134030,16990,16990,16990,16990,51
20240724,132300,227267540,16990,16990,16990,16990,3
20240724,132200,227216570,16990,16990,16990,16990,56
20240724,132100,226265130,16990,16990,16990,16990,1
20240724,132000,226248140,16990,16990,16990,16990,127
20240724,131900,224090410,16990,16990,16990,16990,0
20240724,131800,224090410,16990,16990,16990,16990,1
20240724,131700,224073420,16990,16990,16990,16990,99
20240724,131600,222391410,16990,16990,16990,16990,7
20240724,131500,222272480,17000,17000,17000,17000,13
20240724,131400,222051480,16990,16990,16990,16990,55
20240724,131300,221117030,16990,16990,16990,16990,57
20240724,131200,220148600,17000,16990,17000,16990,52
20240724,131100,219265060,16990,16990,16990,16990,7
20240724,131000,219146130,16990,16990,16990,16990,52
20240724,130900,218262650,16990,16990,16990,16990,52
20240724,130800,217379170,16990,16990,16990,16990,0
20240724,130700,217379170,16990,16990,16990,16990,1
20240724,130600,217362180,16990,16990,16990,16990,100
20240724,130500,215663180,16990,16990,16990,16990,0
20240724,130400,215663180,16990,17000,17000,16990,7
20240724,130300,215544220,16990,16990,16990,16990,96
20240724,130200,213913180,17000,16990,17000,16990,44
20240724,130100,213165290,17000,17000,17000,16990,48
20240724,130000,212349740,17000,17000,17000,17000,2
20240724,125900,212315740,16990,16990,16990,16990,66
20240724,125800,211194400,16990,16990,16990,16990,45
20240724,125700,210429850,16990,17000,17000,16990,4
20240724,125600,210361860,16990,16990,16990,16990,0
20240724,125500,210361860,16990,16990,17000,16990,111
20240724,125400,208475910,17000,17000,17000,17000,2
20240724,125300,208441910,17000,16990,17000,16990,53
20240724,125200,207541370,16990,16990,16990,16990,51
20240724,125100,206674880,16990,16990,16990,16990,4
20240724,125000,206606920,16990,16990,16990,16990,52
20240724,124900,205723440,16990,16990,16990,16990,0
20240724,124800,205723440,16990,16990,16990,16990,60
20240724,124700,204704040,16990,16990,16990,16990,51
20240724,124600,203837550,16990,16990,16990,16990,8
20240724,124500,203701630,16990,16990,16990,16990,51
20240724,124400,202835140,16990,16990,16990,16990,58
20240724,124300,201849720,16990,16990,16990,16990,1
20240724,124200,201832730,16990,16990,16990,16990,45
20240724,124100,201068180,16990,16990,16990,16990,55
20240724,124000,200133730,17000,17000,17000,17000,3
20240724,123900,200082730,16990,16990,16990,16990,46
20240724,123800,199301190,16990,17000,17000,16990,66
20240724,123700,198179750,16990,17000,17000,16990,6
20240724,123600,198077790,17000,16990,17000,16990,51
20240724,123500,197211240,16990,16990,16990,16990,0
20240724,123400,197211240,16990,16990,16990,16990,100
20240724,123300,195512240,17000,17000,17000,17000,0
20240724,123200,195512240,17000,17000,17000,17000,2
20240724,123100,195478240,17000,17000,17000,16990,115
20240724,123000,193524250,16990,16990,17000,16990,12
20240724,122900,193320350,16990,16990,16990,16990,1
20240724,122800,193303360,16990,16990,16990,16990,45
20240724,122700,192538810,16990,16990,17000,16990,63
20240724,122600,191468400,16990,16990,16990,16990,6
20240724,122500,191366460,16990,16990,16990,16990,46
20240724,122400,190584920,17000,16990,17000,16990,54
20240724,122300,189667430,16990,16990,17000,16990,50
20240724,122200,188817920,17000,17000,17000,17000,0
20240724,122100,188817920,17000,17000,17000,17000,1
20240724,122000,188800920,16990,17000,17010,16990,101
20240724,121900,187083950,17000,17000,17000,17000,2
20240724,121800,187049950,17000,17000,17000,17000,0
20240724,121700,187049950,17000,17000,17000,17000,96
20240724,121600,185417950,17000,17000,17000,17000,5
20240724,121500,185332950,17000,16990,17000,16990,89
20240724,121400,183820410,16990,16990,16990,16990,118
20240724,121300,181815590,16990,16990,17000,16990,63
20240724,121200,180745190,16990,17000,17000,16990,65
20240724,121100,179640640,17000,17000,17000,17000,0
20240724,121000,179640640,17000,16990,17000,16990,59
20240724,120900,178638160,16990,17000,17000,16990,56
20240724,120800,177686640,17000,17000,17000,17000,5
20240724,120700,177601640,17000,17000,17000,17000,10
20240724,120600,177431640,16990,16990,16990,16990,105
20240724,120500,175647690,16990,16990,16990,16990,0
20240724,120400,175647690,16990,16990,16990,16990,45
20240724,120300,174883140,16990,16990,16990,16990,64
20240724,120200,173795780,16990,16990,16990,16990,4
20240724,120100,173727820,16990,17000,17000,16990,62
20240724,120000,172674370,16990,16990,16990,16990,2
20240724,115900,172640390,16990,16980,16990,16980,146
20240724,115800,170160640,16980,16990,16990,16980,44
20240724,115700,169413090,16990,16990,16990,16990,32
20240724,115600,168869410,16990,16980,16990,16980,199
20240724,115500,165489660,16980,16980,16980,16980,27
20240724,115400,165031200,16980,16990,16990,16980,35
20240724,115300,164436890,16990,16990,16990,16990,60
20240724,115200,163417490,16990,17000,17000,16990,83
20240724,115100,162007020,17000,17000,17000,17000,89
20240724,115000,160494020,17000,17000,17000,17000,84
20240724,114900,159066020,17000,17000,17000,17000,118
20240724,114800,157060020,17000,17000,17010,17000,41
20240724,114700,156363010,17000,17000,17000,17000,75
20240724,114600,155088010,17000,17010,17010,17000,71
20240724,114500,153880980,17010,17000,17010,17000,138
20240724,114400,151534970,17000,17000,17000,17000,28
20240724,114300,151058970,17000,17000,17000,17000,31
20240724,114200,150531970,17000,17000,17010,17000,130
20240724,114100,148321960,17000,17010,17020,17000,60
20240724,114000,147301390,17000,17000,17000,17000,7
20240724,113900,147182390,17000,17000,17000,17000,75
20240724,113800,145907390,17000,16990,17000,16990,58
20240724,113700,144921960,17000,16990,17000,16990,61
20240724,113600,143885450,17000,16990,17000,16990,13
20240724,113500,143664460,16990,16990,17000,16990,55
20240724,113400,142730000,16990,17000,17000,16990,65
20240724,113300,141625070,16980,16980,16990,16980,7
20240724,113200,141506190,16980,16980,16990,16980,8
20240724,113100,141370310,16990,16990,17000,16990,101
20240724,113000,139654310,17000,17000,17000,17000,9
20240724,112900,139501310,16990,16990,16990,16990,0
20240724,112800,139501310,16990,17000,17000,16990,97
20240724,112700,137852760,17010,17050,17060,17010,15
20240724,112600,137597030,17050,17010,17060,17010,121
20240724,112500,135535880,17010,17000,17010,17000,202
20240724,112400,132100400,16990,16990,16990,16990,317
20240724,112300,126714570,16990,17010,17010,16990,7
20240724,112200,126595560,17010,17000,17010,17000,2
20240724,112100,126561550,16990,16990,16990,16990,54
20240724,112000,125644090,16990,17010,17010,16990,50
20240724,111900,124794570,17010,16990,17010,16990,24
20240724,111800,124386560,17000,16990,17000,16990,63
20240724,111700,123316070,16980,16980,17000,16970,129
20240724,111600,121125930,16980,16990,16990,16980,104
20240724,111500,119360000,16990,17000,17000,16980,211
20240724,111400,115774780,17000,17010,17020,17000,1459
20240724,111300,90968030,17010,17010,17010,17010,15
20240724,111200,90712880,17010,17020,17020,17010,55
20240724,111100,89777320,17020,17010,17020,17010,13
20240724,111000,89556170,17010,17010,17010,17010,99
20240724,110900,87872180,17010,17010,17010,17010,60
20240724,110800,86851580,17010,17010,17010,17010,6
20240724,110700,86749520,17010,17010,17010,17010,103
20240724,110600,84997490,17010,17010,17010,17010,40
20240724,110500,84317090,17010,17020,17020,17010,14
20240724,110400,84078900,17010,17010,17020,17010,55
20240724,110300,83143320,17010,17010,17010,17010,63
20240724,110200,82071690,17010,17010,17010,17010,19
20240724,110100,81748500,17010,17020,17030,17010,181
20240724,110000,78669400,17020,17010,17020,17010,130
20240724,105900,76457700,17010,17010,17020,17010,73
20240724,105800,75215950,17020,17010,17020,17010,8
20240724,105700,75079850,17020,17020,17020,17020,0
20240724,105600,75079850,17020,17020,17020,17020,84
20240724,105500,73650170,17020,17020,17020,17020,7
20240724,105400,73531030,17020,17020,17020,17020,1
20240724,105300,73514010,17020,17020,17030,17020,102
20240724,105200,71777940,17020,17030,17030,17020,10
20240724,105100,71607690,17020,17020,17020,17020,2
20240724,105000,71573650,17020,17020,17020,17020,46
20240724,104900,70790730,17030,17030,17040,17020,60
20240724,104800,69769400,17030,17030,17030,17020,58
20240724,104700,68782110,17030,17030,17030,17030,10
20240724,104600,68611810,17030,17020,17030,17020,59
20240724,104500,67607580,17030,17020,17030,17020,18
20240724,104400,67301050,17030,17020,17030,17020,12
20240724,104300,67096700,17030,17020,17030,17020,20
20240724,104200,66756150,17020,17030,17030,17020,67
20240724,104100,65615760,17030,17030,17030,17020,10
20240724,104000,65445520,17030,17020,17030,17020,6
20240724,103900,65343390,17020,17030,17030,17020,37
20240724,103800,64713310,17030,17030,17030,17030,12
20240724,103700,64508950,17030,17030,17030,17030,3
20240724,103600,64457860,17030,17030,17030,17030,1
20240724,103500,64440830,17030,17030,17030,17030,58
20240724,103400,63453090,17040,17030,17040,17030,3
20240724,103300,63401980,17040,17040,17040,17030,12
20240724,103200,63197530,17050,17030,17050,17030,74
20240724,103100,61937090,17030,17040,17040,17030,14
20240724,103000,61698560,17040,17040,17040,17030,7
20240724,102900,61579300,17040,17040,17040,17040,25
20240724,102800,61153300,17030,17030,17030,17030,63
20240724,102700,60080410,17030,17040,17040,17030,25
20240724,102600,59654420,17040,17040,17040,17040,14
20240724,102500,59415860,17040,17030,17040,17030,29
20240724,102400,58921980,17030,17030,17040,17030,88
20240724,102300,57423010,17040,17030,17040,17030,12
20240724,102200,57218580,17030,17030,17030,17030,3
20240724,102100,57167490,17030,17030,17030,17030,59
20240724,102000,56162720,17030,17030,17030,17030,5
20240724,101900,56077570,17030,17020,17030,17020,10
20240724,101800,55907290,17040,17030,17040,17020,15
20240724,101700,55651820,17030,17020,17050,17020,179
20240724,101600,52602710,17020,17030,17040,17020,57
20240724,101500,51632030,17020,17020,17030,17020,6
20240724,101400,51529880,17030,17020,17030,17010,130
20240724,101300,49317330,17020,17020,17020,17010,36
20240724,101200,48704650,17020,17020,17020,17020,20
20240724,101100,48364250,17010,17020,17020,17010,20
20240724,101000,48023920,17020,17020,17030,17020,142
20240724,100900,45606980,17030,17030,17030,17030,0
20240724,100800,45606980,17030,17020,17030,17020,5
20240724,100700,45521860,17020,17020,17030,17020,72
20240724,100600,44296410,17020,17020,17020,17020,5
20240724,100500,44211310,17030,17030,17030,17030,2
20240724,100400,44177250,17030,17020,17030,17020,18
20240724,100300,43870850,17020,17030,17030,17020,101
20240724,100200,42151510,17030,17020,17030,17020,3
20240724,100100,42100440,17020,17030,17030,17020,48
20240724,100000,41283120,17040,17040,17040,17040,12
20240724,095900,41078640,17050,17050,17050,17050,1
20240724,095800,41061590,17050,17040,17050,17030,70
20240724,095700,39868780,17050,17060,17060,17050,8
20240724,095600,39732350,17060,17040,17060,17040,92
20240724,095500,38164510,17030,17030,17030,17030,3
20240724,095400,38113420,17030,17030,17030,17030,69
20240724,095300,36938350,17030,17030,17030,17030,0
20240724,095200,36938350,17030,17030,17030,17030,2
20240724,095100,36904290,17030,17040,17040,17030,16
20240724,095000,36631680,17050,17050,17050,17050,6
20240724,094900,36529380,17040,17050,17050,17040,13
20240724,094800,36307770,17050,17050,17050,17050,1
20240724,094700,36290720,17050,17070,17070,17050,127
20240724,094600,34125090,17060,17040,17060,17040,10
20240724,094500,33954570,17030,17030,17040,17030,48
20240724,094400,33137000,17030,17060,17060,17030,289
20240724,094300,28212460,17070,17050,17070,17050,6
20240724,094200,28110130,17060,17050,17070,17050,9
20240724,094100,27956530,17050,17050,17050,17040,64
20240724,094000,26865390,17040,17050,17050,17040,22
20240724,093900,26490310,17050,17050,17050,17050,3
20240724,093800,26439160,17040,17040,17040,17040,1
20240724,093700,26422120,17040,17050,17070,17040,39
20240724,093600,25757180,17070,17060,17070,17060,2
20240724,093500,25723050,17050,17070,17070,17050,3
20240724,093400,25671880,17070,17070,17070,17070,13
20240724,093300,25449970,17070,17070,17070,17070,2
20240724,093200,25415830,17080,17080,17080,17080,1
20240724,093100,25398750,17090,17080,17110,17070,116
20240724,093000,23416300,17080,17080,17080,17080,0
20240724,092900,23416300,17080,17080,17080,17080,1
20240724,092800,23399220,17080,17070,17080,17070,30
20240724,092700,22887020,17070,17070,17070,17070,11
20240724,092600,22699250,17070,17080,17080,17070,27
20240724,092500,22238210,17070,17070,17070,17070,0
20240724,092400,22238210,17070,17040,17070,17040,190
20240724,092300,18995760,17040,17030,17040,17030,19
20240724,092200,18672070,17040,17030,17040,17030,27
20240724,092100,18212050,17030,17040,17040,17030,25
20240724,092000,17786070,17040,17040,17040,17040,7
20240724,091900,17666790,17040,17040,17050,17040,24
20240724,091800,17257730,17050,17040,17050,17040,12
20240724,091700,17053200,17050,17060,17070,17050,38
20240724,091600,16405170,17060,17060,17060,17060,7
20240724,091500,16285750,17060,17060,17060,17060,5
20240724,091400,16200450,17060,17060,17060,17060,15
20240724,091300,15944550,17060,17060,17060,17060,5
20240724,091200,15859250,17040,17060,17060,17040,57
20240724,091100,14887850,17070,17100,17100,17070,329
20240724,091000,9270780,17100,17110,17130,17100,75
20240724,090900,7987090,17100,17100,17100,17100,0
20240724,090800,7987090,17100,17100,17100,17100,1
20240724,090700,7969990,17100,17100,17110,17100,20
20240724,090600,7627900,17110,17090,17110,17090,26
20240724,090500,7183540,17090,17080,17090,17080,8
20240724,090400,7046850,17080,17080,17080,17080,34
20240724,090300,6466130,17070,17080,17080,17070,103
20240724,090200,4707910,17080,17080,17080,17080,2
20240724,090100,4673750,17110,17120,17120,17110,178
20240724,090000,1626400,17120,17120,17120,17120,95