KissMeData/014530/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,185900,1108067515,3880,3880,3880,3880,1941
20240724,185800,1108067515,3880,3880,3880,3880,0
20240724,185700,1108067515,3880,3880,3880,3880,0
20240724,185600,1108067515,3880,3880,3880,3880,0
20240724,185500,1108067515,3880,3880,3880,3880,0
20240724,185400,1108067515,3880,3880,3880,3880,0
20240724,185300,1108067515,3880,3880,3880,3880,0
20240724,185200,1108067515,3880,3880,3880,3880,0
20240724,185100,1108067515,3880,3880,3880,3880,0
20240724,185000,1108067515,3880,3880,3880,3880,0
20240724,184900,1108067515,3880,3880,3880,3880,0
20240724,184800,1108067515,3880,3880,3880,3880,0
20240724,184700,1108067515,3880,3880,3880,3880,0
20240724,184600,1108067515,3880,3880,3880,3880,0
20240724,184500,1108067515,3880,3880,3880,3880,0
20240724,184400,1108067515,3880,3880,3880,3880,0
20240724,184300,1108067515,3880,3880,3880,3880,0
20240724,184200,1108067515,3880,3880,3880,3880,0
20240724,184100,1108067515,3880,3880,3880,3880,0
20240724,184000,1108067515,3880,3880,3880,3880,0
20240724,183900,1108067515,3880,3880,3880,3880,0
20240724,183800,1108067515,3880,3880,3880,3880,0
20240724,183700,1108067515,3880,3880,3880,3880,0
20240724,183600,1108067515,3880,3880,3880,3880,0
20240724,183500,1108067515,3880,3880,3880,3880,0
20240724,183400,1108067515,3880,3880,3880,3880,0
20240724,183300,1108067515,3880,3880,3880,3880,0
20240724,183200,1108067515,3880,3880,3880,3880,0
20240724,183100,1108067515,3880,3880,3880,3880,0
20240724,183000,1108067515,3880,3880,3880,3880,0
20240724,182900,1108067515,3880,3880,3880,3880,1941
20240724,182800,1108067515,3880,3880,3880,3880,0
20240724,182700,1108067515,3880,3880,3880,3880,0
20240724,182600,1108067515,3880,3880,3880,3880,0
20240724,182500,1108067515,3880,3880,3880,3880,0
20240724,182400,1108067515,3880,3880,3880,3880,0
20240724,182300,1108067515,3880,3880,3880,3880,0
20240724,182200,1108067515,3880,3880,3880,3880,0
20240724,182100,1108067515,3880,3880,3880,3880,0
20240724,182000,1108067515,3880,3880,3880,3880,0
20240724,181900,1108067515,3880,3880,3880,3880,0
20240724,181800,1108067515,3880,3880,3880,3880,0
20240724,181700,1108067515,3880,3880,3880,3880,0
20240724,181600,1108067515,3880,3880,3880,3880,0
20240724,181500,1108067515,3880,3880,3880,3880,0
20240724,181400,1108067515,3880,3880,3880,3880,0
20240724,181300,1108067515,3880,3880,3880,3880,0
20240724,181200,1108067515,3880,3880,3880,3880,0
20240724,181100,1108067515,3880,3880,3880,3880,0
20240724,181000,1108067515,3880,3880,3880,3880,0
20240724,180900,1108067515,3880,3880,3880,3880,0
20240724,180800,1108067515,3880,3880,3880,3880,0
20240724,180700,1108067515,3880,3880,3880,3880,0
20240724,180600,1108067515,3880,3880,3880,3880,0
20240724,180500,1108067515,3880,3880,3880,3880,0
20240724,180400,1108067515,3880,3880,3880,3880,0
20240724,180300,1108067515,3880,3880,3880,3880,0
20240724,180200,1108067515,3880,3880,3880,3880,0
20240724,180100,1108067515,3880,3880,3880,3880,0
20240724,180000,1108067515,3880,3880,3880,3880,0
20240724,175900,1108067515,3880,3880,3880,3880,1941
20240724,175800,1108067515,3880,3880,3880,3880,0
20240724,175700,1108067515,3880,3880,3880,3880,0
20240724,175600,1108067515,3880,3880,3880,3880,0
20240724,175500,1108067515,3880,3880,3880,3880,0
20240724,175400,1108067515,3880,3880,3880,3880,0
20240724,175300,1108067515,3880,3880,3880,3880,0
20240724,175200,1108067515,3880,3880,3880,3880,0
20240724,175100,1108067515,3880,3880,3880,3880,0
20240724,175000,1108067515,3880,3880,3880,3880,0
20240724,174900,1108067515,3880,3880,3880,3880,0
20240724,174800,1108067515,3880,3880,3880,3880,0
20240724,174700,1108067515,3880,3880,3880,3880,0
20240724,174600,1108067515,3880,3880,3880,3880,0
20240724,174500,1108067515,3880,3880,3880,3880,0
20240724,174400,1108067515,3880,3880,3880,3880,0
20240724,174300,1108067515,3880,3880,3880,3880,0
20240724,174200,1108067515,3880,3880,3880,3880,0
20240724,174100,1108067515,3880,3880,3880,3880,0
20240724,174000,1108067515,3880,3880,3880,3880,0
20240724,173900,1108067515,3880,3880,3880,3880,0
20240724,173800,1108067515,3880,3880,3880,3880,0
20240724,173700,1108067515,3880,3880,3880,3880,0
20240724,173600,1108067515,3880,3880,3880,3880,0
20240724,173500,1108067515,3880,3880,3880,3880,0
20240724,173400,1108067515,3880,3880,3880,3880,0
20240724,173300,1108067515,3880,3880,3880,3880,0
20240724,173200,1108067515,3880,3880,3880,3880,0
20240724,173100,1108067515,3880,3880,3880,3880,0
20240724,173000,1108067515,3880,3880,3880,3880,0
20240724,172900,1108067515,3880,3880,3880,3880,1941
20240724,172800,1108067515,3880,3880,3880,3880,0
20240724,172700,1108067515,3880,3880,3880,3880,0
20240724,172600,1108067515,3880,3880,3880,3880,0
20240724,172500,1108067515,3880,3880,3880,3880,0
20240724,172400,1108067515,3880,3880,3880,3880,0
20240724,172300,1108067515,3880,3880,3880,3880,0
20240724,172200,1108067515,3880,3880,3880,3880,0
20240724,172100,1108067515,3880,3880,3880,3880,0
20240724,172000,1108067515,3880,3880,3880,3880,0
20240724,171900,1108067515,3880,3880,3880,3880,0
20240724,171800,1108067515,3880,3880,3880,3880,0
20240724,171700,1108067515,3880,3880,3880,3880,0
20240724,171600,1108067515,3880,3880,3880,3880,0
20240724,171500,1108067515,3880,3880,3880,3880,0
20240724,171400,1108067515,3880,3880,3880,3880,0
20240724,171300,1108067515,3880,3880,3880,3880,0
20240724,171200,1108067515,3880,3880,3880,3880,0
20240724,171100,1108067515,3880,3880,3880,3880,0
20240724,171000,1108067515,3880,3880,3880,3880,0
20240724,170900,1108067515,3880,3880,3880,3880,0
20240724,170800,1108067515,3880,3880,3880,3880,0
20240724,170700,1108067515,3880,3880,3880,3880,0
20240724,170600,1108067515,3880,3880,3880,3880,0
20240724,170500,1108067515,3880,3880,3880,3880,0
20240724,170400,1108067515,3880,3880,3880,3880,0
20240724,170300,1108067515,3880,3880,3880,3880,0
20240724,170200,1108067515,3880,3880,3880,3880,0
20240724,170100,1108067515,3880,3880,3880,3880,0
20240724,170000,1108067515,3880,3880,3880,3880,0
20240724,165900,1108067515,3880,3880,3880,3880,1941
20240724,165800,1108067515,3880,3880,3880,3880,0
20240724,165700,1108067515,3880,3880,3880,3880,0
20240724,165600,1108067515,3880,3880,3880,3880,0
20240724,165500,1108067515,3880,3880,3880,3880,0
20240724,165400,1108067515,3880,3880,3880,3880,0
20240724,165300,1108067515,3880,3880,3880,3880,0
20240724,165200,1108067515,3880,3880,3880,3880,0
20240724,165100,1108067515,3880,3880,3880,3880,0
20240724,165000,1108067515,3880,3880,3880,3880,0
20240724,164900,1108067515,3880,3880,3880,3880,0
20240724,164800,1108067515,3880,3880,3880,3880,0
20240724,164700,1108067515,3880,3880,3880,3880,0
20240724,164600,1108067515,3880,3880,3880,3880,0
20240724,164500,1108067515,3880,3880,3880,3880,0
20240724,164400,1108067515,3880,3880,3880,3880,0
20240724,164300,1108067515,3880,3880,3880,3880,0
20240724,164200,1108067515,3880,3880,3880,3880,0
20240724,164100,1108067515,3880,3880,3880,3880,0
20240724,164000,1108067515,3880,3880,3880,3880,0
20240724,163900,1108067515,3880,3880,3880,3880,0
20240724,163800,1108067515,3880,3880,3880,3880,0
20240724,163700,1108067515,3880,3880,3880,3880,0
20240724,163600,1108067515,3880,3880,3880,3880,0
20240724,163500,1108067515,3880,3880,3880,3880,0
20240724,163400,1108067515,3880,3880,3880,3880,0
20240724,163300,1108067515,3880,3880,3880,3880,0
20240724,163200,1108067515,3880,3880,3880,3880,0
20240724,163100,1108067515,3880,3880,3880,3880,0
20240724,163000,1108067515,3880,3880,3880,3880,0
20240724,162900,1108067515,3880,3880,3880,3880,1941
20240724,162800,1108067515,3880,3880,3880,3880,0
20240724,162700,1108067515,3880,3880,3880,3880,0
20240724,162600,1108067515,3880,3880,3880,3880,0
20240724,162500,1108067515,3880,3880,3880,3880,0
20240724,162400,1108067515,3880,3880,3880,3880,0
20240724,162300,1108067515,3880,3880,3880,3880,0
20240724,162200,1108067515,3880,3880,3880,3880,0
20240724,162100,1108067515,3880,3880,3880,3880,0
20240724,162000,1108067515,3880,3880,3880,3880,0
20240724,161900,1108067515,3880,3880,3880,3880,0
20240724,161800,1108067515,3880,3880,3880,3880,0
20240724,161700,1108067515,3880,3880,3880,3880,0
20240724,161600,1108067515,3880,3880,3880,3880,0
20240724,161500,1108067515,3880,3880,3880,3880,0
20240724,161400,1108067515,3880,3880,3880,3880,0
20240724,161300,1108067515,3880,3880,3880,3880,0
20240724,161200,1108067515,3880,3880,3880,3880,0
20240724,161100,1108067515,3880,3880,3880,3880,0
20240724,161000,1108067515,3880,3880,3880,3880,0
20240724,160900,1108067515,3880,3880,3880,3880,0
20240724,160800,1108067515,3880,3880,3880,3880,0
20240724,160700,1108067515,3880,3880,3880,3880,0
20240724,160600,1108067515,3880,3880,3880,3880,0
20240724,160500,1108067515,3880,3880,3880,3880,0
20240724,160400,1108067515,3880,3880,3880,3880,0
20240724,160300,1108067515,3880,3880,3880,3880,0
20240724,160200,1108067515,3880,3880,3880,3880,0
20240724,160100,1108067515,3880,3880,3880,3880,0
20240724,160000,1108067515,3880,3880,3880,3880,0
20240724,155900,1108067515,3880,3880,3880,3880,1941
20240724,155800,1108067515,3880,3880,3880,3880,0
20240724,155700,1108067515,3880,3880,3880,3880,0
20240724,155600,1108067515,3880,3880,3880,3880,0
20240724,155500,1108067515,3880,3880,3880,3880,0
20240724,155400,1108067515,3880,3880,3880,3880,0
20240724,155300,1108067515,3880,3880,3880,3880,0
20240724,155200,1108067515,3880,3880,3880,3880,0
20240724,155100,1108067515,3880,3880,3880,3880,0
20240724,155000,1108067515,3880,3880,3880,3880,0
20240724,154900,1108067515,3880,3880,3880,3880,0
20240724,154800,1108067515,3880,3880,3880,3880,0
20240724,154700,1108067515,3880,3880,3880,3880,0
20240724,154600,1108067515,3880,3880,3880,3880,0
20240724,154500,1108067515,3880,3880,3880,3880,0
20240724,154400,1108067515,3880,3880,3880,3880,0
20240724,154300,1108067515,3880,3880,3880,3880,0
20240724,154200,1108067515,3880,3880,3880,3880,0
20240724,154100,1108067515,3880,3880,3880,3880,0
20240724,154000,1108067515,3880,3880,3880,3880,0
20240724,153900,1108067515,3880,3880,3880,3880,0
20240724,153800,1108067515,3880,3880,3880,3880,0
20240724,153700,1108067515,3880,3880,3880,3880,0
20240724,153600,1108067515,3880,3880,3880,3880,0
20240724,153500,1108067515,3880,3880,3880,3880,0
20240724,153400,1108067515,3880,3880,3880,3880,0
20240724,153300,1108067515,3880,3880,3880,3880,0
20240724,153200,1108067515,3880,3880,3880,3880,0
20240724,153100,1108067515,3880,3880,3880,3880,0
20240724,153000,1108067515,3880,3880,3880,3880,1941
20240724,152900,1100536435,3870,3870,3870,3870,0
20240724,152800,1100536435,3870,3870,3870,3870,0
20240724,152700,1100536435,3870,3870,3870,3870,0
20240724,152600,1100536435,3870,3870,3870,3870,0
20240724,152500,1100536435,3870,3870,3870,3870,0
20240724,152400,1100536435,3870,3870,3870,3870,0
20240724,152300,1100536435,3870,3870,3870,3870,0
20240724,152200,1100536435,3870,3870,3870,3870,0
20240724,152100,1100536435,3870,3870,3870,3870,0
20240724,152000,1100536435,3870,3870,3870,3870,0
20240724,151900,1100536435,3870,3870,3890,3870,379
20240724,151800,1099069450,3870,3890,3890,3870,306
20240724,151700,1097884975,3890,3890,3890,3890,3
20240724,151600,1097873305,3890,3870,3890,3870,91
20240724,151500,1097521115,3865,3870,3870,3865,2003
20240724,151400,1089779505,3870,3870,3870,3870,0
20240724,151300,1089779505,3870,3875,3875,3870,1054
20240724,151200,1085700475,3890,3890,3890,3890,0
20240724,151100,1085700475,3890,3890,3890,3890,0
20240724,151000,1085700475,3890,3890,3890,3890,23
20240724,150900,1085611005,3895,3895,3895,3895,0
20240724,150800,1085611005,3895,3880,3895,3880,1006
20240724,150700,1081704665,3880,3870,3880,3870,2000
20240724,150600,1073949990,3870,3865,3870,3865,5000
20240724,150500,1054620145,3865,3860,3865,3860,5502
20240724,150400,1033382400,3865,3865,3865,3865,0
20240724,150300,1033382400,3865,3865,3865,3865,0
20240724,150200,1033382400,3865,3865,3865,3865,55
20240724,150100,1033169825,3865,3865,3865,3865,5
20240724,150000,1033150500,3865,3860,3865,3860,163
20240724,145900,1032520750,3865,3865,3865,3865,0
20240724,145800,1032520750,3865,3865,3865,3865,4
20240724,145700,1032505290,3860,3860,3860,3860,292
20240724,145600,1031378170,3865,3865,3865,3865,5
20240724,145500,1031358845,3865,3865,3865,3865,100
20240724,145400,1030972345,3865,3865,3865,3865,100
20240724,145300,1030585845,3865,3865,3865,3865,30
20240724,145200,1030469895,3865,3865,3865,3865,100
20240724,145100,1030083395,3870,3870,3870,3870,0
20240724,145000,1030083395,3870,3870,3870,3870,0
20240724,144900,1030083395,3870,3870,3870,3870,0
20240724,144800,1030083395,3870,3870,3870,3870,0
20240724,144700,1030083395,3870,3870,3870,3870,0
20240724,144600,1030083395,3870,3870,3870,3870,0
20240724,144500,1030083395,3870,3870,3870,3870,0
20240724,144400,1030083395,3870,3870,3870,3870,1
20240724,144300,1030079525,3860,3860,3860,3860,500
20240724,144200,1028149525,3855,3855,3855,3855,0
20240724,144100,1028149525,3855,3860,3860,3855,9806
20240724,144000,990335130,3870,3865,3870,3865,1000
20240724,143900,986465420,3870,3860,3870,3860,2103
20240724,143800,978337755,3865,3865,3865,3865,10
20240724,143700,978299105,3865,3865,3865,3865,2374
20240724,143600,969123595,3865,3865,3865,3865,81
20240724,143500,968810530,3870,3870,3870,3870,8
20240724,143400,968779570,3870,3870,3870,3870,1101
20240724,143300,964518700,3865,3865,3865,3865,827
20240724,143200,961322345,3865,3865,3865,3865,450
20240724,143100,959583095,3860,3860,3860,3860,0
20240724,143000,959583095,3860,3860,3860,3860,660
20240724,142900,957035495,3865,3865,3865,3865,0
20240724,142800,957035495,3865,3865,3865,3865,27
20240724,142700,956931140,3865,3865,3865,3865,0
20240724,142600,956931140,3865,3865,3865,3865,0
20240724,142500,956931140,3865,3865,3865,3865,0
20240724,142400,956931140,3865,3870,3870,3865,117
20240724,142300,956478850,3870,3870,3870,3870,0
20240724,142200,956478850,3870,3870,3870,3870,125
20240724,142100,955995100,3865,3865,3865,3865,0
20240724,142000,955995100,3865,3865,3865,3865,991
20240724,141900,952164885,3865,3865,3865,3865,1358
20240724,141800,946916215,3860,3860,3860,3860,0
20240724,141700,946916215,3860,3860,3860,3860,101
20240724,141600,946526355,3860,3860,3860,3860,100
20240724,141500,946140355,3860,3860,3860,3860,1
20240724,141400,946136495,3860,3860,3860,3860,0
20240724,141300,946136495,3860,3860,3860,3860,432
20240724,141200,944468975,3860,3860,3860,3855,835
20240724,141100,941248375,3860,3855,3860,3855,974
20240724,141000,937489105,3855,3855,3855,3855,6640
20240724,140900,911891905,3860,3860,3860,3860,0
20240724,140800,911891905,3860,3860,3860,3860,21
20240724,140700,911810845,3860,3860,3860,3860,56
20240724,140600,911594685,3860,3860,3860,3860,301
20240724,140500,910432825,3860,3860,3860,3860,2000
20240724,140400,902712825,3855,3860,3860,3855,1449
20240724,140300,897121930,3860,3860,3860,3860,65
20240724,140200,896871030,3855,3855,3855,3855,0
20240724,140100,896871030,3855,3855,3855,3855,210
20240724,140000,896061480,3855,3855,3855,3855,70
20240724,135900,895791630,3855,3855,3855,3855,0
20240724,135800,895791630,3855,3855,3855,3855,500
20240724,135700,893864130,3855,3855,3855,3855,379
20240724,135600,892403085,3855,3855,3855,3855,60
20240724,135500,892171785,3855,3855,3855,3855,2
20240724,135400,892164075,3860,3860,3860,3860,4001
20240724,135300,876720215,3860,3860,3860,3860,0
20240724,135200,876720215,3860,3860,3860,3860,1000
20240724,135100,872860215,3855,3855,3855,3855,30
20240724,135000,872744565,3860,3860,3860,3860,0
20240724,134900,872744565,3860,3860,3860,3860,0
20240724,134800,872744565,3860,3860,3860,3860,49
20240724,134700,872555425,3860,3860,3860,3860,124
20240724,134600,872076785,3860,3860,3860,3860,100
20240724,134500,871690785,3860,3860,3860,3860,0
20240724,134400,871690785,3860,3860,3860,3860,50
20240724,134300,871497785,3860,3860,3860,3860,1050
20240724,134200,867444785,3860,3860,3860,3860,10
20240724,134100,867406185,3855,3855,3855,3855,600
20240724,134000,865093185,3855,3855,3855,3855,0
20240724,133900,865093185,3855,3855,3855,3855,2500
20240724,133800,855455685,3855,3855,3855,3855,18
20240724,133700,855386295,3855,3855,3855,3855,547
20240724,133600,853277610,3855,3855,3860,3855,4721
20240724,133500,835075655,3860,3860,3860,3860,0
20240724,133400,835075655,3860,3860,3860,3860,3
20240724,133300,835064075,3855,3855,3855,3855,456
20240724,133200,833306195,3855,3855,3855,3855,5779
20240724,133100,811028150,3860,3860,3860,3860,2462
20240724,133000,801524830,3860,3860,3860,3860,50
20240724,132900,801331830,3860,3860,3860,3860,2680
20240724,132800,790987030,3865,3865,3865,3865,72
20240724,132700,790708750,3865,3865,3865,3865,20
20240724,132600,790631450,3860,3860,3860,3860,10060
20240724,132500,751799850,3865,3865,3865,3865,210
20240724,132400,750988200,3865,3865,3865,3865,19
20240724,132300,750914765,3865,3865,3865,3865,22
20240724,132200,750829735,3870,3870,3870,3870,0
20240724,132100,750829735,3870,3870,3870,3870,1000
20240724,132000,746959735,3860,3860,3860,3860,139
20240724,131900,746423195,3860,3860,3860,3860,40
20240724,131800,746268795,3860,3860,3860,3860,0
20240724,131700,746268795,3860,3865,3865,3860,389
20240724,131600,744765390,3870,3870,3870,3870,62
20240724,131500,744525450,3875,3865,3875,3865,364
20240724,131400,743116940,3865,3865,3865,3865,357
20240724,131300,741737135,3870,3870,3870,3870,0
20240724,131200,741737135,3870,3870,3870,3870,0
20240724,131100,741737135,3870,3870,3870,3870,0
20240724,131000,741737135,3870,3870,3870,3870,0
20240724,130900,741737135,3870,3870,3870,3870,0
20240724,130800,741737135,3870,3870,3870,3870,50
20240724,130700,741543635,3870,3875,3875,3870,14
20240724,130600,741489435,3875,3865,3875,3865,177
20240724,130500,740805310,3865,3865,3865,3865,2500
20240724,130400,731142810,3865,3860,3865,3860,453
20240724,130300,729394225,3860,3860,3860,3860,0
20240724,130200,729394225,3860,3860,3860,3860,80
20240724,130100,729085425,3865,3865,3865,3865,326
20240724,130000,727825435,3865,3875,3875,3865,126
20240724,125900,727338385,3875,3875,3875,3875,1
20240724,125800,727334510,3860,3865,3865,3860,5321
20240724,125700,706792815,3865,3865,3865,3865,0
20240724,125600,706792815,3865,3865,3865,3865,0
20240724,125500,706792815,3865,3865,3865,3865,0
20240724,125400,706792815,3865,3865,3865,3865,0
20240724,125300,706792815,3865,3875,3875,3865,6852
20240724,125200,680309805,3870,3875,3875,3870,240
20240724,125100,679380990,3870,3870,3870,3870,12
20240724,125000,679334550,3880,3870,3880,3870,2
20240724,124900,679326800,3870,3870,3870,3870,0
20240724,124800,679326800,3870,3870,3870,3870,457
20240724,124700,677558210,3880,3880,3880,3880,0
20240724,124600,677558210,3880,3880,3880,3880,0
20240724,124500,677558210,3880,3880,3880,3880,2
20240724,124400,677550450,3870,3870,3870,3870,0
20240724,124300,677550450,3870,3875,3875,3870,4157
20240724,124200,661462360,3880,3880,3880,3880,1
20240724,124100,661458480,3875,3875,3875,3875,516
20240724,124000,659458980,3880,3880,3880,3880,1
20240724,123900,659455100,3875,3875,3875,3875,0
20240724,123800,659455100,3875,3875,3875,3875,66
20240724,123700,659199350,3880,3880,3880,3880,400
20240724,123600,657647350,3880,3880,3880,3880,0
20240724,123500,657647350,3880,3880,3880,3880,1
20240724,123400,657643470,3875,3875,3875,3875,58
20240724,123300,657418720,3880,3880,3880,3880,0
20240724,123200,657418720,3880,3880,3880,3880,5
20240724,123100,657399320,3880,3880,3880,3880,0
20240724,123000,657399320,3880,3880,3880,3880,10
20240724,122900,657360520,3880,3880,3880,3880,0
20240724,122800,657360520,3880,3880,3880,3880,1
20240724,122700,657356640,3880,3880,3880,3880,2000
20240724,122600,649596640,3885,3885,3885,3885,0
20240724,122500,649596640,3885,3885,3885,3885,1
20240724,122400,649592755,3875,3875,3875,3875,661
20240724,122300,647031380,3875,3875,3875,3875,0
20240724,122200,647031380,3875,3870,3875,3870,11
20240724,122100,646988760,3875,3875,3875,3875,0
20240724,122000,646988760,3875,3875,3875,3875,500
20240724,121900,645051260,3875,3875,3875,3875,0
20240724,121800,645051260,3875,3870,3875,3870,501
20240724,121700,643112385,3870,3870,3870,3870,0
20240724,121600,643112385,3870,3870,3870,3870,0
20240724,121500,643112385,3870,3875,3875,3870,417
20240724,121400,641498035,3875,3875,3875,3875,0
20240724,121300,641498035,3875,3875,3875,3875,202
20240724,121200,640715285,3875,3875,3875,3875,76
20240724,121100,640420785,3875,3875,3875,3875,0
20240724,121000,640420785,3875,3875,3875,3875,0
20240724,120900,640420785,3875,3875,3875,3875,0
20240724,120800,640420785,3875,3875,3875,3875,1
20240724,120700,640416910,3875,3875,3875,3875,51
20240724,120600,640219285,3875,3875,3875,3875,1
20240724,120500,640215410,3875,3875,3875,3875,10
20240724,120400,640176660,3875,3875,3875,3875,0
20240724,120300,640176660,3875,3875,3875,3875,0
20240724,120200,640176660,3875,3875,3875,3875,0
20240724,120100,640176660,3875,3875,3875,3875,6
20240724,120000,640153410,3875,3875,3875,3870,43
20240724,115900,639986945,3870,3870,3870,3870,0
20240724,115800,639986945,3870,3870,3875,3870,5
20240724,115700,639967585,3870,3870,3870,3870,1
20240724,115600,639963715,3870,3870,3870,3870,1
20240724,115500,639959845,3870,3870,3870,3870,5
20240724,115400,639940495,3870,3870,3870,3870,0
20240724,115300,639940495,3870,3865,3870,3865,1188
20240724,115200,635348870,3865,3865,3865,3865,0
20240724,115100,635348870,3865,3865,3865,3865,0
20240724,115000,635348870,3865,3865,3865,3865,0
20240724,114900,635348870,3865,3865,3865,3865,0
20240724,114800,635348870,3865,3865,3865,3865,20
20240724,114700,635271570,3860,3860,3860,3860,0
20240724,114600,635271570,3860,3860,3860,3860,6
20240724,114500,635248410,3860,3860,3860,3860,30
20240724,114400,635132610,3860,3870,3870,3860,12722
20240724,114300,586012385,3870,3870,3870,3870,193
20240724,114200,585265475,3870,3870,3870,3870,0
20240724,114100,585265475,3870,3870,3870,3870,0
20240724,114000,585265475,3870,3870,3870,3870,0
20240724,113900,585265475,3870,3870,3870,3870,0
20240724,113800,585265475,3870,3870,3870,3870,1400
20240724,113700,579847475,3865,3865,3865,3865,1810
20240724,113600,572851825,3870,3870,3870,3870,1
20240724,113500,572847955,3865,3865,3865,3865,2081
20240724,113400,564804890,3865,3865,3865,3865,3002
20240724,113300,553202160,3865,3865,3865,3865,0
20240724,113200,553202160,3865,3860,3865,3860,1501
20240724,113100,547405795,3865,3865,3865,3865,503
20240724,113000,545461700,3865,3865,3865,3865,5
20240724,112900,545442375,3865,3865,3865,3865,1040
20240724,112800,541422775,3870,3865,3870,3865,1005
20240724,112700,537538425,3865,3865,3865,3865,2256
20240724,112600,528818985,3865,3865,3865,3865,1278
20240724,112500,523879515,3865,3865,3865,3865,1160
20240724,112400,519396115,3865,3865,3865,3865,261
20240724,112300,518387350,3865,3865,3865,3865,2098
20240724,112200,510278580,3865,3870,3870,3865,2642
20240724,112100,500066905,3865,3865,3865,3865,8
20240724,112000,500035985,3865,3865,3865,3865,2123
20240724,111900,491830590,3865,3865,3865,3865,55
20240724,111800,491618015,3860,3870,3870,3860,2698
20240724,111700,481188355,3865,3870,3870,3865,5613
20240724,111600,459494045,3870,3870,3870,3865,316
20240724,111500,458271275,3870,3875,3875,3870,1070
20240724,111400,454130025,3875,3870,3875,3870,1001
20240724,111300,450256150,3870,3875,3875,3870,3774
20240724,111200,435647145,3875,3875,3875,3875,1776
20240724,111100,428765145,3890,3890,3890,3890,1
20240724,111000,428761255,3870,3885,3885,3870,1301
20240724,110900,423721870,3885,3870,3885,3870,556
20240724,110800,421570135,3870,3870,3870,3870,2190
20240724,110700,413094835,3880,3870,3880,3870,1674
20240724,110600,406616405,3870,3870,3870,3870,1
20240724,110500,406612535,3870,3870,3870,3870,801
20240724,110400,403512665,3890,3870,3890,3865,3665
20240724,110300,389330945,3870,3870,3870,3870,4501
20240724,110200,371912075,3890,3870,3890,3870,513
20240724,110100,369924205,3875,3875,3895,3875,1312
20240724,110000,364835170,3895,3880,3895,3880,1001
20240724,105900,360951275,3880,3870,3880,3870,1270
20240724,105800,356036365,3880,3875,3880,3870,6657
20240724,105700,330270160,3875,3880,3880,3875,3267
20240724,105600,317610525,3880,3885,3885,3875,23296
20240724,105500,227254475,3885,3885,3885,3885,1196
20240724,105400,222608015,3890,3890,3890,3890,929
20240724,105300,218994205,3900,3895,3900,3890,17254
20240724,105200,151859030,3895,3900,3900,3895,294
20240724,105100,150713895,3900,3900,3900,3900,0
20240724,105000,150713895,3900,3900,3900,3900,0
20240724,104900,150713895,3900,3900,3900,3900,1
20240724,104800,150709995,3900,3900,3900,3900,5
20240724,104700,150690495,3900,3900,3900,3900,0
20240724,104600,150690495,3900,3900,3900,3900,0
20240724,104500,150690495,3900,3900,3900,3900,0
20240724,104400,150690495,3900,3900,3900,3900,0
20240724,104300,150690495,3900,3900,3900,3900,0
20240724,104200,150690495,3900,3900,3900,3900,1
20240724,104100,150686595,3900,3900,3900,3900,1
20240724,104000,150682695,3895,3895,3895,3895,0
20240724,103900,150682695,3895,3895,3895,3895,0
20240724,103800,150682695,3895,3895,3895,3895,0
20240724,103700,150682695,3895,3895,3895,3895,1644
20240724,103600,144279315,3895,3895,3895,3895,283
20240724,103500,143177030,3895,3895,3895,3895,0
20240724,103400,143177030,3895,3895,3895,3895,6920
20240724,103300,116223630,3895,3895,3895,3895,0
20240724,103200,116223630,3895,3895,3895,3895,2
20240724,103100,116215840,3900,3900,3900,3900,0
20240724,103000,116215840,3900,3900,3900,3900,0
20240724,102900,116215840,3900,3900,3900,3900,28
20240724,102800,116106640,3900,3900,3900,3900,0
20240724,102700,116106640,3900,3900,3900,3900,102
20240724,102600,115708840,3900,3900,3900,3900,7
20240724,102500,115681540,3900,3900,3900,3900,0
20240724,102400,115681540,3900,3900,3900,3900,400
20240724,102300,114121540,3900,3900,3900,3900,1
20240724,102200,114117640,3900,3900,3900,3900,303
20240724,102100,112935940,3900,3900,3900,3900,0
20240724,102000,112935940,3900,3900,3900,3900,0
20240724,101900,112935940,3900,3900,3900,3900,100
20240724,101800,112545940,3900,3900,3900,3900,48
20240724,101700,112358740,3900,3900,3900,3900,0
20240724,101600,112358740,3900,3900,3900,3900,14
20240724,101500,112304140,3900,3900,3900,3900,0
20240724,101400,112304140,3900,3900,3900,3900,1125
20240724,101300,107916640,3900,3900,3900,3900,4
20240724,101200,107901040,3900,3900,3900,3900,86
20240724,101100,107565640,3905,3905,3905,3905,0
20240724,101000,107565640,3905,3905,3905,3905,8
20240724,100900,107534400,3905,3905,3905,3905,10
20240724,100800,107495350,3905,3905,3905,3905,0
20240724,100700,107495350,3905,3905,3905,3905,10
20240724,100600,107456300,3905,3905,3905,3905,0
20240724,100500,107456300,3905,3905,3905,3905,8
20240724,100400,107425060,3905,3905,3905,3905,19
20240724,100300,107350865,3905,3905,3905,3905,0
20240724,100200,107350865,3905,3905,3905,3905,8
20240724,100100,107319625,3900,3900,3900,3900,3
20240724,100000,107307925,3900,3900,3900,3900,0
20240724,095900,107307925,3900,3900,3900,3900,0
20240724,095800,107307925,3900,3900,3900,3900,0
20240724,095700,107307925,3900,3900,3900,3900,0
20240724,095600,107307925,3900,3900,3900,3900,0
20240724,095500,107307925,3900,3900,3900,3900,1
20240724,095400,107304025,3905,3895,3905,3895,2415
20240724,095300,97894600,3895,3895,3895,3895,214
20240724,095200,97061070,3900,3900,3900,3900,0
20240724,095100,97061070,3900,3900,3900,3900,377
20240724,095000,95590770,3900,3905,3905,3900,1041
20240724,094900,91530370,3905,3905,3905,3905,0
20240724,094800,91530370,3905,3900,3905,3900,67
20240724,094700,91269050,3900,3910,3910,3900,3001
20240724,094600,79565030,3910,3910,3910,3910,15
20240724,094500,79506380,3900,3900,3900,3900,0
20240724,094400,79506380,3900,3900,3900,3900,0
20240724,094300,79506380,3900,3900,3900,3900,9
20240724,094200,79471280,3900,3900,3900,3900,0
20240724,094100,79471280,3900,3900,3900,3900,200
20240724,094000,78691280,3910,3900,3910,3900,5
20240724,093900,78671770,3900,3900,3900,3900,1000
20240724,093800,74771770,3905,3910,3910,3905,274
20240724,093700,73701795,3910,3910,3910,3910,6
20240724,093600,73678335,3910,3910,3910,3910,0
20240724,093500,73678335,3910,3910,3910,3910,500
20240724,093400,71723335,3910,3910,3910,3910,0
20240724,093300,71723335,3910,3910,3910,3910,0
20240724,093200,71723335,3910,3905,3910,3900,565
20240724,093100,69517695,3905,3900,3905,3900,583
20240724,093000,67243485,3900,3900,3900,3900,0
20240724,092900,67243485,3900,3905,3905,3900,11
20240724,092800,67200535,3905,3905,3905,3905,100
20240724,092700,66810035,3905,3905,3905,3905,500
20240724,092600,64857535,3900,3900,3900,3900,0
20240724,092500,64857535,3900,3900,3900,3900,95
20240724,092400,64487035,3900,3900,3900,3900,0
20240724,092300,64487035,3900,3900,3900,3900,72
20240724,092200,64206235,3900,3900,3900,3900,0
20240724,092100,64206235,3900,3900,3900,3900,344
20240724,092000,62864635,3900,3900,3900,3900,1376
20240724,091900,57498235,3905,3905,3905,3905,0
20240724,091800,57498235,3905,3905,3905,3905,0
20240724,091700,57498235,3905,3905,3905,3905,1240
20240724,091600,52656035,3905,3905,3905,3905,0
20240724,091500,52656035,3905,3905,3905,3905,774
20240724,091400,49633565,3900,3900,3900,3900,400
20240724,091300,48073565,3900,3905,3905,3900,283
20240724,091200,46968950,3905,3910,3910,3905,1308
20240724,091100,41861185,3910,3910,3910,3910,397
20240724,091000,40308915,3910,3910,3910,3900,5029
20240724,090900,20693910,3905,3905,3905,3905,254
20240724,090800,19702040,3900,3900,3900,3900,210
20240724,090700,18883040,3905,3905,3905,3905,1
20240724,090600,18879135,3895,3895,3895,3895,0
20240724,090500,18879135,3895,3905,3905,3890,910
20240724,090400,15334770,3895,3895,3895,3895,309
20240724,090300,14131215,3890,3890,3890,3890,0
20240724,090200,14131215,3890,3890,3890,3890,0
20240724,090100,14131215,3890,3895,3895,3890,578
20240724,090000,11882790,3890,3900,3910,3890,3003