KissMeData/024090/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190700,44670440,11980,11980,11980,11980,77
20240724,190600,44670440,11980,11980,11980,11980,0
20240724,190500,44670440,11980,11980,11980,11980,0
20240724,190400,44670440,11980,11980,11980,11980,0
20240724,190300,44670440,11980,11980,11980,11980,0
20240724,190200,44670440,11980,11980,11980,11980,0
20240724,190100,44670440,11980,11980,11980,11980,0
20240724,190000,44670440,11980,11980,11980,11980,0
20240724,185900,44670440,11980,11980,11980,11980,0
20240724,185800,44670440,11980,11980,11980,11980,0
20240724,185700,44670440,11980,11980,11980,11980,0
20240724,185600,44670440,11980,11980,11980,11980,0
20240724,185500,44670440,11980,11980,11980,11980,0
20240724,185400,44670440,11980,11980,11980,11980,0
20240724,185300,44670440,11980,11980,11980,11980,0
20240724,185200,44670440,11980,11980,11980,11980,0
20240724,185100,44670440,11980,11980,11980,11980,0
20240724,185000,44670440,11980,11980,11980,11980,0
20240724,184900,44670440,11980,11980,11980,11980,0
20240724,184800,44670440,11980,11980,11980,11980,0
20240724,184700,44670440,11980,11980,11980,11980,0
20240724,184600,44670440,11980,11980,11980,11980,0
20240724,184500,44670440,11980,11980,11980,11980,0
20240724,184400,44670440,11980,11980,11980,11980,0
20240724,184300,44670440,11980,11980,11980,11980,0
20240724,184200,44670440,11980,11980,11980,11980,0
20240724,184100,44670440,11980,11980,11980,11980,0
20240724,184000,44670440,11980,11980,11980,11980,0
20240724,183900,44670440,11980,11980,11980,11980,0
20240724,183800,44670440,11980,11980,11980,11980,0
20240724,183700,44670440,11980,11980,11980,11980,77
20240724,183600,44670440,11980,11980,11980,11980,0
20240724,183500,44670440,11980,11980,11980,11980,0
20240724,183400,44670440,11980,11980,11980,11980,0
20240724,183300,44670440,11980,11980,11980,11980,0
20240724,183200,44670440,11980,11980,11980,11980,0
20240724,183100,44670440,11980,11980,11980,11980,0
20240724,183000,44670440,11980,11980,11980,11980,0
20240724,182900,44670440,11980,11980,11980,11980,0
20240724,182800,44670440,11980,11980,11980,11980,0
20240724,182700,44670440,11980,11980,11980,11980,0
20240724,182600,44670440,11980,11980,11980,11980,0
20240724,182500,44670440,11980,11980,11980,11980,0
20240724,182400,44670440,11980,11980,11980,11980,0
20240724,182300,44670440,11980,11980,11980,11980,0
20240724,182200,44670440,11980,11980,11980,11980,0
20240724,182100,44670440,11980,11980,11980,11980,0
20240724,182000,44670440,11980,11980,11980,11980,0
20240724,181900,44670440,11980,11980,11980,11980,0
20240724,181800,44670440,11980,11980,11980,11980,0
20240724,181700,44670440,11980,11980,11980,11980,0
20240724,181600,44670440,11980,11980,11980,11980,0
20240724,181500,44670440,11980,11980,11980,11980,0
20240724,181400,44670440,11980,11980,11980,11980,0
20240724,181300,44670440,11980,11980,11980,11980,0
20240724,181200,44670440,11980,11980,11980,11980,0
20240724,181100,44670440,11980,11980,11980,11980,0
20240724,181000,44670440,11980,11980,11980,11980,0
20240724,180900,44670440,11980,11980,11980,11980,0
20240724,180800,44670440,11980,11980,11980,11980,0
20240724,180700,44670440,11980,11980,11980,11980,77
20240724,180600,44670440,11980,11980,11980,11980,0
20240724,180500,44670440,11980,11980,11980,11980,0
20240724,180400,44670440,11980,11980,11980,11980,0
20240724,180300,44670440,11980,11980,11980,11980,0
20240724,180200,44670440,11980,11980,11980,11980,0
20240724,180100,44670440,11980,11980,11980,11980,0
20240724,180000,44670440,11980,11980,11980,11980,0
20240724,175900,44670440,11980,11980,11980,11980,0
20240724,175800,44670440,11980,11980,11980,11980,0
20240724,175700,44670440,11980,11980,11980,11980,0
20240724,175600,44670440,11980,11980,11980,11980,0
20240724,175500,44670440,11980,11980,11980,11980,0
20240724,175400,44670440,11980,11980,11980,11980,0
20240724,175300,44670440,11980,11980,11980,11980,0
20240724,175200,44670440,11980,11980,11980,11980,0
20240724,175100,44670440,11980,11980,11980,11980,0
20240724,175000,44670440,11980,11980,11980,11980,0
20240724,174900,44670440,11980,11980,11980,11980,0
20240724,174800,44670440,11980,11980,11980,11980,0
20240724,174700,44670440,11980,11980,11980,11980,0
20240724,174600,44670440,11980,11980,11980,11980,0
20240724,174500,44670440,11980,11980,11980,11980,0
20240724,174400,44670440,11980,11980,11980,11980,0
20240724,174300,44670440,11980,11980,11980,11980,0
20240724,174200,44670440,11980,11980,11980,11980,0
20240724,174100,44670440,11980,11980,11980,11980,0
20240724,174000,44670440,11980,11980,11980,11980,0
20240724,173900,44670440,11980,11980,11980,11980,0
20240724,173800,44670440,11980,11980,11980,11980,0
20240724,173700,44670440,11980,11980,11980,11980,77
20240724,173600,44670440,11980,11980,11980,11980,0
20240724,173500,44670440,11980,11980,11980,11980,0
20240724,173400,44670440,11980,11980,11980,11980,0
20240724,173300,44670440,11980,11980,11980,11980,0
20240724,173200,44670440,11980,11980,11980,11980,0
20240724,173100,44670440,11980,11980,11980,11980,0
20240724,173000,44670440,11980,11980,11980,11980,0
20240724,172900,44670440,11980,11980,11980,11980,0
20240724,172800,44670440,11980,11980,11980,11980,0
20240724,172700,44670440,11980,11980,11980,11980,0
20240724,172600,44670440,11980,11980,11980,11980,0
20240724,172500,44670440,11980,11980,11980,11980,0
20240724,172400,44670440,11980,11980,11980,11980,0
20240724,172300,44670440,11980,11980,11980,11980,0
20240724,172200,44670440,11980,11980,11980,11980,0
20240724,172100,44670440,11980,11980,11980,11980,0
20240724,172000,44670440,11980,11980,11980,11980,0
20240724,171900,44670440,11980,11980,11980,11980,0
20240724,171800,44670440,11980,11980,11980,11980,0
20240724,171700,44670440,11980,11980,11980,11980,0
20240724,171600,44670440,11980,11980,11980,11980,0
20240724,171500,44670440,11980,11980,11980,11980,0
20240724,171400,44670440,11980,11980,11980,11980,0
20240724,171300,44670440,11980,11980,11980,11980,0
20240724,171200,44670440,11980,11980,11980,11980,0
20240724,171100,44670440,11980,11980,11980,11980,0
20240724,171000,44670440,11980,11980,11980,11980,0
20240724,170900,44670440,11980,11980,11980,11980,0
20240724,170800,44670440,11980,11980,11980,11980,0
20240724,170700,44670440,11980,11980,11980,11980,77
20240724,170600,44670440,11980,11980,11980,11980,0
20240724,170500,44670440,11980,11980,11980,11980,0
20240724,170400,44670440,11980,11980,11980,11980,0
20240724,170300,44670440,11980,11980,11980,11980,0
20240724,170200,44670440,11980,11980,11980,11980,0
20240724,170100,44670440,11980,11980,11980,11980,0
20240724,170000,44670440,11980,11980,11980,11980,0
20240724,165900,44670440,11980,11980,11980,11980,0
20240724,165800,44670440,11980,11980,11980,11980,0
20240724,165700,44670440,11980,11980,11980,11980,0
20240724,165600,44670440,11980,11980,11980,11980,0
20240724,165500,44670440,11980,11980,11980,11980,0
20240724,165400,44670440,11980,11980,11980,11980,0
20240724,165300,44670440,11980,11980,11980,11980,0
20240724,165200,44670440,11980,11980,11980,11980,0
20240724,165100,44670440,11980,11980,11980,11980,0
20240724,165000,44670440,11980,11980,11980,11980,0
20240724,164900,44670440,11980,11980,11980,11980,0
20240724,164800,44670440,11980,11980,11980,11980,0
20240724,164700,44670440,11980,11980,11980,11980,0
20240724,164600,44670440,11980,11980,11980,11980,0
20240724,164500,44670440,11980,11980,11980,11980,0
20240724,164400,44670440,11980,11980,11980,11980,0
20240724,164300,44670440,11980,11980,11980,11980,0
20240724,164200,44670440,11980,11980,11980,11980,0
20240724,164100,44670440,11980,11980,11980,11980,0
20240724,164000,44670440,11980,11980,11980,11980,0
20240724,163900,44670440,11980,11980,11980,11980,0
20240724,163800,44670440,11980,11980,11980,11980,0
20240724,163700,44670440,11980,11980,11980,11980,77
20240724,163600,44670440,11980,11980,11980,11980,0
20240724,163500,44670440,11980,11980,11980,11980,0
20240724,163400,44670440,11980,11980,11980,11980,0
20240724,163300,44670440,11980,11980,11980,11980,0
20240724,163200,44670440,11980,11980,11980,11980,0
20240724,163100,44670440,11980,11980,11980,11980,0
20240724,163000,44670440,11980,11980,11980,11980,0
20240724,162900,44670440,11980,11980,11980,11980,0
20240724,162800,44670440,11980,11980,11980,11980,0
20240724,162700,44670440,11980,11980,11980,11980,0
20240724,162600,44670440,11980,11980,11980,11980,0
20240724,162500,44670440,11980,11980,11980,11980,0
20240724,162400,44670440,11980,11980,11980,11980,0
20240724,162300,44670440,11980,11980,11980,11980,0
20240724,162200,44670440,11980,11980,11980,11980,0
20240724,162100,44670440,11980,11980,11980,11980,0
20240724,162000,44670440,11980,11980,11980,11980,0
20240724,161900,44670440,11980,11980,11980,11980,0
20240724,161800,44670440,11980,11980,11980,11980,0
20240724,161700,44670440,11980,11980,11980,11980,0
20240724,161600,44670440,11980,11980,11980,11980,0
20240724,161500,44670440,11980,11980,11980,11980,0
20240724,161400,44670440,11980,11980,11980,11980,0
20240724,161300,44670440,11980,11980,11980,11980,0
20240724,161200,44670440,11980,11980,11980,11980,0
20240724,161100,44670440,11980,11980,11980,11980,0
20240724,161000,44670440,11980,11980,11980,11980,0
20240724,160900,44670440,11980,11980,11980,11980,0
20240724,160800,44670440,11980,11980,11980,11980,0
20240724,160700,44670440,11980,11980,11980,11980,77
20240724,160600,44670440,11980,11980,11980,11980,0
20240724,160500,44670440,11980,11980,11980,11980,0
20240724,160400,44670440,11980,11980,11980,11980,0
20240724,160300,44670440,11980,11980,11980,11980,0
20240724,160200,44670440,11980,11980,11980,11980,0
20240724,160100,44670440,11980,11980,11980,11980,0
20240724,160000,44670440,11980,11980,11980,11980,0
20240724,155900,44670440,11980,11980,11980,11980,0
20240724,155800,44670440,11980,11980,11980,11980,0
20240724,155700,44670440,11980,11980,11980,11980,0
20240724,155600,44670440,11980,11980,11980,11980,0
20240724,155500,44670440,11980,11980,11980,11980,0
20240724,155400,44670440,11980,11980,11980,11980,0
20240724,155300,44670440,11980,11980,11980,11980,0
20240724,155200,44670440,11980,11980,11980,11980,0
20240724,155100,44670440,11980,11980,11980,11980,0
20240724,155000,44670440,11980,11980,11980,11980,0
20240724,154900,44670440,11980,11980,11980,11980,0
20240724,154800,44670440,11980,11980,11980,11980,0
20240724,154700,44670440,11980,11980,11980,11980,0
20240724,154600,44670440,11980,11980,11980,11980,0
20240724,154500,44670440,11980,11980,11980,11980,0
20240724,154400,44670440,11980,11980,11980,11980,0
20240724,154300,44670440,11980,11980,11980,11980,0
20240724,154200,44670440,11980,11980,11980,11980,0
20240724,154100,44670440,11980,11980,11980,11980,0
20240724,154000,44670440,11980,11980,11980,11980,0
20240724,153900,44670440,11980,11980,11980,11980,0
20240724,153800,44670440,11980,11980,11980,11980,0
20240724,153700,44670440,11980,11980,11980,11980,77
20240724,153600,44670440,11980,11980,11980,11980,0
20240724,153500,44670440,11980,11980,11980,11980,0
20240724,153400,44670440,11980,11980,11980,11980,0
20240724,153300,44670440,11980,11980,11980,11980,0
20240724,153200,44670440,11980,11980,11980,11980,0
20240724,153100,44670440,11980,11980,11980,11980,0
20240724,153000,44670440,11980,11980,11980,11980,77
20240724,152900,43747980,11890,11890,11890,11890,0
20240724,152800,43747980,11890,11890,11890,11890,0
20240724,152700,43747980,11890,11890,11890,11890,0
20240724,152600,43747980,11890,11890,11890,11890,0
20240724,152500,43747980,11890,11890,11890,11890,0
20240724,152400,43747980,11890,11890,11890,11890,0
20240724,152300,43747980,11890,11890,11890,11890,0
20240724,152200,43747980,11890,11890,11890,11890,0
20240724,152100,43747980,11890,11890,11890,11890,0
20240724,152000,43747980,11890,11890,11890,11890,0
20240724,151900,43747980,11890,11890,11890,11890,8
20240724,151800,43652860,11890,11890,11890,11890,0
20240724,151700,43652860,11890,11890,11890,11890,8
20240724,151600,43557740,11880,11880,11880,11880,0
20240724,151500,43557740,11880,11880,11880,11880,10
20240724,151400,43438940,11920,11920,11920,11920,0
20240724,151300,43438940,11920,11920,11920,11920,0
20240724,151200,43438940,11920,11900,11920,11900,39
20240724,151100,42974260,11920,11890,11920,11890,10
20240724,151000,42855210,11890,11890,11890,11890,0
20240724,150900,42855210,11890,11890,11890,11890,6
20240724,150800,42783870,11890,11890,11890,11890,8
20240724,150700,42688750,11890,11890,11890,11890,0
20240724,150600,42688750,11890,11890,11890,11890,0
20240724,150500,42688750,11890,11890,11890,11890,0
20240724,150400,42688750,11890,11890,11890,11890,10
20240724,150300,42569850,11890,11890,11890,11890,0
20240724,150200,42569850,11890,11890,11890,11890,0
20240724,150100,42569850,11890,11890,11890,11890,0
20240724,150000,42569850,11890,11890,11890,11890,0
20240724,145900,42569850,11890,11890,11890,11890,0
20240724,145800,42569850,11890,11890,11890,11890,0
20240724,145700,42569850,11890,11890,11890,11890,8
20240724,145600,42474730,11900,11900,11900,11900,0
20240724,145500,42474730,11900,11900,11900,11900,0
20240724,145400,42474730,11900,11900,11900,11900,1
20240724,145300,42462830,11900,11900,11900,11900,0
20240724,145200,42462830,11900,11900,11900,11900,0
20240724,145100,42462830,11900,11900,11900,11900,0
20240724,145000,42462830,11900,11900,11900,11900,0
20240724,144900,42462830,11900,11900,11900,11900,0
20240724,144800,42462830,11900,11900,11900,11900,0
20240724,144700,42462830,11900,11900,11900,11900,0
20240724,144600,42462830,11900,11900,11900,11900,0
20240724,144500,42462830,11900,11900,11900,11900,3
20240724,144400,42427130,11900,11900,11900,11900,0
20240724,144300,42427130,11900,11900,11900,11900,0
20240724,144200,42427130,11900,11900,11900,11900,0
20240724,144100,42427130,11900,11900,11900,11900,0
20240724,144000,42427130,11900,11900,11900,11900,0
20240724,143900,42427130,11900,11900,11900,11900,0
20240724,143800,42427130,11900,11900,11900,11900,0
20240724,143700,42427130,11900,11900,11900,11900,0
20240724,143600,42427130,11900,11900,11900,11900,0
20240724,143500,42427130,11900,11900,11900,11900,0
20240724,143400,42427130,11900,11900,11900,11900,0
20240724,143300,42427130,11900,11900,11900,11900,0
20240724,143200,42427130,11900,11900,11900,11900,17
20240724,143100,42224830,11880,11880,11880,11880,0
20240724,143000,42224830,11880,11880,11880,11880,0
20240724,142900,42224830,11880,11880,11880,11880,3
20240724,142800,42189190,11870,11870,11870,11870,0
20240724,142700,42189190,11870,11870,11870,11870,0
20240724,142600,42189190,11870,11870,11870,11870,0
20240724,142500,42189190,11870,11870,11870,11870,0
20240724,142400,42189190,11870,11870,11870,11870,0
20240724,142300,42189190,11870,11870,11870,11870,0
20240724,142200,42189190,11870,11870,11870,11870,0
20240724,142100,42189190,11870,11870,11870,11870,0
20240724,142000,42189190,11870,11870,11870,11870,0
20240724,141900,42189190,11870,11870,11870,11870,3
20240724,141800,42153580,11870,11870,11870,11870,0
20240724,141700,42153580,11870,11870,11870,11870,50
20240724,141600,41560080,11870,11870,11870,11870,0
20240724,141500,41560080,11870,11870,11870,11870,0
20240724,141400,41560080,11870,11870,11870,11870,0
20240724,141300,41560080,11870,11870,11870,11870,0
20240724,141200,41560080,11870,11870,11870,11870,0
20240724,141100,41560080,11870,11870,11870,11870,0
20240724,141000,41560080,11870,11870,11870,11870,0
20240724,140900,41560080,11870,11870,11870,11870,4
20240724,140800,41512600,11870,11870,11870,11870,0
20240724,140700,41512600,11870,11870,11870,11870,245
20240724,140600,38604450,11870,11870,11870,11870,0
20240724,140500,38604450,11870,11870,11870,11870,0
20240724,140400,38604450,11870,11870,11870,11870,0
20240724,140300,38604450,11870,11870,11870,11870,0
20240724,140200,38604450,11870,11870,11870,11870,0
20240724,140100,38604450,11870,11870,11870,11870,0
20240724,140000,38604450,11870,11870,11870,11870,0
20240724,135900,38604450,11870,11880,11880,11870,2
20240724,135800,38580700,11870,11870,11870,11870,0
20240724,135700,38580700,11870,11870,11870,11870,0
20240724,135600,38580700,11870,11870,11870,11870,0
20240724,135500,38580700,11870,11870,11870,11870,0
20240724,135400,38580700,11870,11870,11870,11870,0
20240724,135300,38580700,11870,11870,11870,11870,0
20240724,135200,38580700,11870,11870,11870,11870,0
20240724,135100,38580700,11870,11870,11870,11870,0
20240724,135000,38580700,11870,11870,11870,11870,0
20240724,134900,38580700,11870,11870,11870,11870,4
20240724,134800,38533220,11860,11860,11860,11860,0
20240724,134700,38533220,11860,11860,11860,11860,0
20240724,134600,38533220,11860,11860,11860,11860,0
20240724,134500,38533220,11860,11860,11860,11860,0
20240724,134400,38533220,11860,11860,11860,11860,0
20240724,134300,38533220,11860,11860,11860,11860,0
20240724,134200,38533220,11860,11860,11860,11860,0
20240724,134100,38533220,11860,11860,11860,11860,0
20240724,134000,38533220,11860,11860,11860,11860,0
20240724,133900,38533220,11860,11860,11860,11860,6
20240724,133800,38462060,11860,11860,11860,11860,0
20240724,133700,38462060,11860,11860,11860,11860,0
20240724,133600,38462060,11860,11860,11860,11860,0
20240724,133500,38462060,11860,11860,11860,11860,0
20240724,133400,38462060,11860,11860,11860,11860,0
20240724,133300,38462060,11860,11870,11870,11860,9
20240724,133200,38355310,11890,11890,11890,11890,1
20240724,133100,38343420,11920,11920,11920,11920,0
20240724,133000,38343420,11920,11920,11920,11920,0
20240724,132900,38343420,11920,11920,11920,11920,0
20240724,132800,38343420,11920,11920,11920,11920,0
20240724,132700,38343420,11920,11920,11920,11920,0
20240724,132600,38343420,11920,11900,11920,11900,6
20240724,132500,38272000,11890,11890,11890,11890,0
20240724,132400,38272000,11890,11890,11890,11890,0
20240724,132300,38272000,11890,11890,11890,11890,0
20240724,132200,38272000,11890,11890,11890,11890,0
20240724,132100,38272000,11890,11870,11890,11870,648
20240724,132000,30569750,11860,11860,11860,11860,0
20240724,131900,30569750,11860,11860,11860,11860,3
20240724,131800,30534170,11860,11860,11860,11860,0
20240724,131700,30534170,11860,11860,11860,11860,0
20240724,131600,30534170,11860,11860,11860,11860,0
20240724,131500,30534170,11860,11860,11860,11860,0
20240724,131400,30534170,11860,11860,11860,11860,0
20240724,131300,30534170,11860,11860,11860,11860,0
20240724,131200,30534170,11860,11860,11860,11860,0
20240724,131100,30534170,11860,11860,11860,11860,0
20240724,131000,30534170,11860,11860,11860,11860,0
20240724,130900,30534170,11860,11860,11860,11860,3
20240724,130800,30498590,11860,11860,11860,11860,3
20240724,130700,30463010,11860,11860,11860,11860,0
20240724,130600,30463010,11860,11860,11860,11860,0
20240724,130500,30463010,11860,11860,11860,11860,0
20240724,130400,30463010,11860,11860,11860,11860,0
20240724,130300,30463010,11860,11860,11860,11860,11
20240724,130200,30332550,11860,11860,11860,11860,0
20240724,130100,30332550,11860,11860,11860,11860,0
20240724,130000,30332550,11860,11860,11860,11860,0
20240724,125900,30332550,11860,11860,11860,11860,2
20240724,125800,30308830,11860,11860,11860,11860,25
20240724,125700,30012330,11860,11860,11860,11860,0
20240724,125600,30012330,11860,11860,11860,11860,0
20240724,125500,30012330,11860,11860,11860,11860,0
20240724,125400,30012330,11860,11860,11860,11860,0
20240724,125300,30012330,11860,11860,11860,11860,0
20240724,125200,30012330,11860,11860,11860,11860,0
20240724,125100,30012330,11860,11860,11860,11860,23
20240724,125000,29739550,11870,11870,11870,11870,0
20240724,124900,29739550,11870,11870,11870,11870,135
20240724,124800,28137100,11880,11880,11880,11880,0
20240724,124700,28137100,11880,11880,11880,11880,0
20240724,124600,28137100,11880,11880,11880,11880,0
20240724,124500,28137100,11880,11880,11880,11880,0
20240724,124400,28137100,11880,11880,11880,11880,115
20240724,124300,26770900,11890,11890,11890,11890,0
20240724,124200,26770900,11890,11890,11890,11890,0
20240724,124100,26770900,11890,11890,11890,11890,0
20240724,124000,26770900,11890,11890,11890,11890,0
20240724,123900,26770900,11890,11890,11890,11890,0
20240724,123800,26770900,11890,11890,11890,11890,8
20240724,123700,26675780,11890,11890,11890,11890,51
20240724,123600,26069390,11900,11900,11900,11900,0
20240724,123500,26069390,11900,11900,11900,11900,0
20240724,123400,26069390,11900,11900,11900,11900,0
20240724,123300,26069390,11900,11900,11900,11900,0
20240724,123200,26069390,11900,11900,11900,11900,0
20240724,123100,26069390,11900,11900,11900,11900,0
20240724,123000,26069390,11900,11900,11900,11900,30
20240724,122900,25712390,11900,11900,11900,11900,0
20240724,122800,25712390,11900,11900,11900,11900,0
20240724,122700,25712390,11900,11900,11900,11900,0
20240724,122600,25712390,11900,11900,11900,11900,0
20240724,122500,25712390,11900,11900,11900,11900,0
20240724,122400,25712390,11900,11900,11900,11900,0
20240724,122300,25712390,11900,11900,11900,11900,0
20240724,122200,25712390,11900,11900,11900,11900,0
20240724,122100,25712390,11900,11900,11900,11900,0
20240724,122000,25712390,11900,11900,11900,11900,0
20240724,121900,25712390,11900,11900,11900,11900,0
20240724,121800,25712390,11900,11900,11900,11900,3
20240724,121700,25676690,11900,11900,11900,11900,0
20240724,121600,25676690,11900,11900,11900,11900,0
20240724,121500,25676690,11900,11900,11900,11900,1
20240724,121400,25664790,11910,11910,11910,11910,0
20240724,121300,25664790,11910,11910,11910,11910,0
20240724,121200,25664790,11910,11910,11910,11910,0
20240724,121100,25664790,11910,11910,11910,11910,0
20240724,121000,25664790,11910,11910,11910,11910,0
20240724,120900,25664790,11910,11910,11910,11910,0
20240724,120800,25664790,11910,11910,11910,11910,0
20240724,120700,25664790,11910,11910,11910,11910,0
20240724,120600,25664790,11910,11910,11910,11910,0
20240724,120500,25664790,11910,11910,11910,11910,0
20240724,120400,25664790,11910,11910,11910,11910,0
20240724,120300,25664790,11910,11910,11910,11910,0
20240724,120200,25664790,11910,11910,11910,11910,0
20240724,120100,25664790,11910,11910,11910,11910,0
20240724,120000,25664790,11910,11910,11910,11910,1
20240724,115900,25652880,11890,11890,11890,11890,2
20240724,115800,25629100,11890,11890,11890,11890,11
20240724,115700,25498310,11890,11890,11890,11890,0
20240724,115600,25498310,11890,11890,11890,11890,0
20240724,115500,25498310,11890,11890,11890,11890,0
20240724,115400,25498310,11890,11890,11890,11890,0
20240724,115300,25498310,11890,11890,11890,11890,0
20240724,115200,25498310,11890,11890,11890,11890,0
20240724,115100,25498310,11890,11890,11890,11890,20
20240724,115000,25260510,11890,11890,11890,11890,0
20240724,114900,25260510,11890,11890,11890,11890,3
20240724,114800,25224840,11890,11890,11890,11890,9
20240724,114700,25117830,11890,11890,11890,11890,1
20240724,114600,25105940,11890,11890,11890,11890,0
20240724,114500,25105940,11890,11890,11890,11890,0
20240724,114400,25105940,11890,11890,11890,11890,0
20240724,114300,25105940,11890,11890,11890,11890,0
20240724,114200,25105940,11890,11890,11890,11890,1
20240724,114100,25094050,11900,11900,11900,11900,0
20240724,114000,25094050,11900,11900,11900,11900,97
20240724,113900,23939750,11900,11900,11900,11900,3
20240724,113800,23904050,11900,11900,11900,11900,9
20240724,113700,23796950,11900,11900,11900,11900,0
20240724,113600,23796950,11900,11900,11900,11900,0
20240724,113500,23796950,11900,11900,11900,11900,0
20240724,113400,23796950,11900,11900,11900,11900,8
20240724,113300,23701750,11900,11900,11900,11900,0
20240724,113200,23701750,11900,11900,11900,11900,6
20240724,113100,23630350,11900,11900,11900,11900,0
20240724,113000,23630350,11900,11900,11900,11900,0
20240724,112900,23630350,11900,11900,11900,11900,0
20240724,112800,23630350,11900,11900,11900,11900,1
20240724,112700,23618450,11900,11900,11900,11900,0
20240724,112600,23618450,11900,11900,11900,11900,0
20240724,112500,23618450,11900,11900,11900,11900,0
20240724,112400,23618450,11900,11900,11900,11900,0
20240724,112300,23618450,11900,11900,11900,11900,0
20240724,112200,23618450,11900,11900,11900,11900,141
20240724,112100,21940550,11910,11910,11910,11910,0
20240724,112000,21940550,11910,11910,11910,11910,0
20240724,111900,21940550,11910,11910,11910,11910,4
20240724,111800,21892910,11910,11910,11910,11910,8
20240724,111700,21797630,11910,11910,11910,11910,99
20240724,111600,20618540,11900,11900,11900,11900,0
20240724,111500,20618540,11900,11900,11900,11900,0
20240724,111400,20618540,11900,11900,11900,11900,0
20240724,111300,20618540,11900,11900,11900,11900,0
20240724,111200,20618540,11900,11900,11900,11900,0
20240724,111100,20618540,11900,11900,11900,11900,0
20240724,111000,20618540,11900,11900,11900,11900,0
20240724,110900,20618540,11900,11900,11900,11900,3
20240724,110800,20582840,11900,11900,11900,11900,10
20240724,110700,20463840,11900,11900,11900,11900,596
20240724,110600,13371440,11900,11900,11900,11900,150
20240724,110500,11586440,11900,11900,11900,11900,154
20240724,110400,9753840,11900,11900,11900,11900,0
20240724,110300,9753840,11900,11900,11900,11900,0
20240724,110200,9753840,11900,11900,11900,11900,0
20240724,110100,9753840,11900,11900,11900,11900,0
20240724,110000,9753840,11900,11900,11900,11900,0
20240724,105900,9753840,11900,11900,11900,11900,3
20240724,105800,9718140,11900,11910,11910,11900,10
20240724,105700,9599080,11900,11900,11900,11900,0
20240724,105600,9599080,11900,11900,11900,11900,0
20240724,105500,9599080,11900,11900,11900,11900,0
20240724,105400,9599080,11900,11900,11900,11900,0
20240724,105300,9599080,11900,11900,11900,11900,0
20240724,105200,9599080,11900,11900,11900,11900,1
20240724,105100,9587180,11900,11900,11900,11900,0
20240724,105000,9587180,11900,11900,11900,11900,0
20240724,104900,9587180,11900,11900,11900,11900,4
20240724,104800,9539580,11900,11900,11900,11900,10
20240724,104700,9420580,11900,11900,11900,11900,0
20240724,104600,9420580,11900,11900,11900,11900,0
20240724,104500,9420580,11900,11900,11900,11900,0
20240724,104400,9420580,11900,11900,11900,11900,0
20240724,104300,9420580,11900,11900,11900,11900,0
20240724,104200,9420580,11900,11900,11900,11900,0
20240724,104100,9420580,11900,11900,11900,11900,0
20240724,104000,9420580,11900,11900,11900,11900,0
20240724,103900,9420580,11900,11900,11900,11900,5
20240724,103800,9361080,11900,11900,11900,11900,19
20240724,103700,9134980,11900,11900,11900,11900,0
20240724,103600,9134980,11900,11910,11910,11900,60
20240724,103500,8420890,11960,11960,11960,11960,0
20240724,103400,8420890,11960,11960,11960,11960,0
20240724,103300,8420890,11960,11960,11960,11960,0
20240724,103200,8420890,11960,11960,11960,11960,0
20240724,103100,8420890,11960,11960,11960,11960,0
20240724,103000,8420890,11960,11960,11960,11960,0
20240724,102900,8420890,11960,11960,11960,11960,0
20240724,102800,8420890,11960,11960,11960,11960,0
20240724,102700,8420890,11960,11960,11960,11960,3
20240724,102600,8385010,11910,11910,11960,11910,32
20240724,102500,8003790,11900,11900,11900,11900,0
20240724,102400,8003790,11900,11900,11900,11900,0
20240724,102300,8003790,11900,11900,11900,11900,0
20240724,102200,8003790,11900,11900,11900,11900,0
20240724,102100,8003790,11900,11900,11900,11900,0
20240724,102000,8003790,11900,11900,11900,11900,0
20240724,101900,8003790,11900,11900,11900,11900,10
20240724,101800,7884790,11910,11910,11910,11910,4
20240724,101700,7837150,11910,11910,11910,11910,0
20240724,101600,7837150,11910,11910,11910,11910,0
20240724,101500,7837150,11910,11910,11910,11910,0
20240724,101400,7837150,11910,11910,11910,11910,0
20240724,101300,7837150,11910,11910,11910,11910,0
20240724,101200,7837150,11910,11910,11910,11910,1
20240724,101100,7825240,11970,11970,11970,11970,0
20240724,101000,7825240,11970,11970,11970,11970,0
20240724,100900,7825240,11970,11970,11970,11970,0
20240724,100800,7825240,11970,11970,11970,11970,0
20240724,100700,7825240,11970,11970,11970,11970,0
20240724,100600,7825240,11970,11970,11970,11970,0
20240724,100500,7825240,11970,11970,11970,11970,0
20240724,100400,7825240,11970,11970,11970,11970,0
20240724,100300,7825240,11970,11970,11970,11970,0
20240724,100200,7825240,11970,11970,11970,11970,1
20240724,100100,7813270,11970,11970,11970,11970,0
20240724,100000,7813270,11970,11970,11970,11970,0
20240724,095900,7813270,11970,11970,11970,11970,0
20240724,095800,7813270,11970,11970,11970,11970,0
20240724,095700,7813270,11970,11920,11970,11920,35
20240724,095600,7395220,11960,11960,11960,11920,43
20240724,095500,6881740,11920,11920,11960,11920,30
20240724,095400,6523580,11960,11970,11970,11920,26
20240724,095300,6213050,11920,11920,11970,11920,13
20240724,095200,6057860,11970,11970,11970,11970,0
20240724,095100,6057860,11970,11970,11970,11970,0
20240724,095000,6057860,11970,11970,11970,11970,0
20240724,094900,6057860,11970,11970,11970,11970,0
20240724,094800,6057860,11970,11970,11970,11970,0
20240724,094700,6057860,11970,11920,11970,11920,4
20240724,094600,6010030,11920,11920,11920,11920,0
20240724,094500,6010030,11920,11970,11970,11920,5
20240724,094400,5950280,11920,11970,11970,11920,32
20240724,094300,5568040,11920,11970,11970,11920,12
20240724,094200,5424750,11920,11920,11920,11920,23
20240724,094100,5150590,11870,11920,11920,11870,251
20240724,094000,2163180,11930,11930,11930,11930,0
20240724,093900,2163180,11930,11930,11930,11930,46
20240724,093800,1614400,11930,11930,11930,11930,0
20240724,093700,1614400,11930,11930,11930,11930,1
20240724,093600,1602470,11930,11930,11930,11930,0
20240724,093500,1602470,11930,11930,11930,11930,0
20240724,093400,1602470,11930,11930,11930,11930,50
20240724,093300,1005970,11930,11930,11930,11930,0
20240724,093200,1005970,11930,11930,11930,11930,0
20240724,093100,1005970,11930,11930,11930,11930,0
20240724,093000,1005970,11930,11930,11930,11930,0
20240724,092900,1005970,11930,11930,11930,11930,6
20240724,092800,934390,11940,11940,11940,11940,10
20240724,092700,814990,11940,11940,11940,11940,0
20240724,092600,814990,11940,11940,11940,11940,1
20240724,092500,803050,11960,11960,11960,11960,0
20240724,092400,803050,11960,11960,11960,11960,0
20240724,092300,803050,11960,11960,11960,11960,0
20240724,092200,803050,11960,11960,11960,11960,0
20240724,092100,803050,11960,11960,11960,11960,0
20240724,092000,803050,11960,11960,11960,11960,0
20240724,091900,803050,11960,11960,11960,11960,0
20240724,091800,803050,11960,11960,11960,11950,6
20240724,091700,731300,11960,11960,11960,11960,0
20240724,091600,731300,11960,11960,11960,11960,0
20240724,091500,731300,11960,11960,11960,11960,0
20240724,091400,731300,11960,11960,11960,11960,0
20240724,091300,731300,11960,11960,11960,11960,0
20240724,091200,731300,11960,11960,11960,11960,0
20240724,091100,731300,11960,11960,11960,11960,0
20240724,091000,731300,11960,11960,11960,11960,0
20240724,090900,731300,11960,11960,11960,11960,3
20240724,090800,695420,11960,11970,11970,11960,8
20240724,090700,599670,11940,11940,11940,11940,1
20240724,090600,587730,11940,11940,11940,11940,0
20240724,090500,587730,11940,12080,12080,11930,48
20240724,090400,12080,12080,12080,12080,12080,0
20240724,090300,12080,12080,12080,12080,12080,0
20240724,090200,12080,12080,12080,12080,12080,0
20240724,090100,12080,12080,12080,12080,12080,0
20240724,090000,12080,12080,12080,12080,12080,1