KissMeData/024850/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190800,508494290,3010,3010,3010,3010,6754
20240724,190700,508494290,3010,3010,3010,3010,0
20240724,190600,508494290,3010,3010,3010,3010,0
20240724,190500,508494290,3010,3010,3010,3010,0
20240724,190400,508494290,3010,3010,3010,3010,0
20240724,190300,508494290,3010,3010,3010,3010,0
20240724,190200,508494290,3010,3010,3010,3010,0
20240724,190100,508494290,3010,3010,3010,3010,0
20240724,190000,508494290,3010,3010,3010,3010,0
20240724,185900,508494290,3010,3010,3010,3010,0
20240724,185800,508494290,3010,3010,3010,3010,0
20240724,185700,508494290,3010,3010,3010,3010,0
20240724,185600,508494290,3010,3010,3010,3010,0
20240724,185500,508494290,3010,3010,3010,3010,0
20240724,185400,508494290,3010,3010,3010,3010,0
20240724,185300,508494290,3010,3010,3010,3010,0
20240724,185200,508494290,3010,3010,3010,3010,0
20240724,185100,508494290,3010,3010,3010,3010,0
20240724,185000,508494290,3010,3010,3010,3010,0
20240724,184900,508494290,3010,3010,3010,3010,0
20240724,184800,508494290,3010,3010,3010,3010,0
20240724,184700,508494290,3010,3010,3010,3010,0
20240724,184600,508494290,3010,3010,3010,3010,0
20240724,184500,508494290,3010,3010,3010,3010,0
20240724,184400,508494290,3010,3010,3010,3010,0
20240724,184300,508494290,3010,3010,3010,3010,0
20240724,184200,508494290,3010,3010,3010,3010,0
20240724,184100,508494290,3010,3010,3010,3010,0
20240724,184000,508494290,3010,3010,3010,3010,0
20240724,183900,508494290,3010,3010,3010,3010,0
20240724,183800,508494290,3010,3010,3010,3010,6754
20240724,183700,508494290,3010,3010,3010,3010,0
20240724,183600,508494290,3010,3010,3010,3010,0
20240724,183500,508494290,3010,3010,3010,3010,0
20240724,183400,508494290,3010,3010,3010,3010,0
20240724,183300,508494290,3010,3010,3010,3010,0
20240724,183200,508494290,3010,3010,3010,3010,0
20240724,183100,508494290,3010,3010,3010,3010,0
20240724,183000,508494290,3010,3010,3010,3010,0
20240724,182900,508494290,3010,3010,3010,3010,0
20240724,182800,508494290,3010,3010,3010,3010,0
20240724,182700,508494290,3010,3010,3010,3010,0
20240724,182600,508494290,3010,3010,3010,3010,0
20240724,182500,508494290,3010,3010,3010,3010,0
20240724,182400,508494290,3010,3010,3010,3010,0
20240724,182300,508494290,3010,3010,3010,3010,0
20240724,182200,508494290,3010,3010,3010,3010,0
20240724,182100,508494290,3010,3010,3010,3010,0
20240724,182000,508494290,3010,3010,3010,3010,0
20240724,181900,508494290,3010,3010,3010,3010,0
20240724,181800,508494290,3010,3010,3010,3010,0
20240724,181700,508494290,3010,3010,3010,3010,0
20240724,181600,508494290,3010,3010,3010,3010,0
20240724,181500,508494290,3010,3010,3010,3010,0
20240724,181400,508494290,3010,3010,3010,3010,0
20240724,181300,508494290,3010,3010,3010,3010,0
20240724,181200,508494290,3010,3010,3010,3010,0
20240724,181100,508494290,3010,3010,3010,3010,0
20240724,181000,508494290,3010,3010,3010,3010,0
20240724,180900,508494290,3010,3010,3010,3010,0
20240724,180800,508494290,3010,3010,3010,3010,6754
20240724,180700,508494290,3010,3010,3010,3010,0
20240724,180600,508494290,3010,3010,3010,3010,0
20240724,180500,508494290,3010,3010,3010,3010,0
20240724,180400,508494290,3010,3010,3010,3010,0
20240724,180300,508494290,3010,3010,3010,3010,0
20240724,180200,508494290,3010,3010,3010,3010,0
20240724,180100,508494290,3010,3010,3010,3010,0
20240724,180000,508494290,3010,3010,3010,3010,0
20240724,175900,508494290,3010,3010,3010,3010,0
20240724,175800,508494290,3010,3010,3010,3010,0
20240724,175700,508494290,3010,3010,3010,3010,0
20240724,175600,508494290,3010,3010,3010,3010,0
20240724,175500,508494290,3010,3010,3010,3010,0
20240724,175400,508494290,3010,3010,3010,3010,0
20240724,175300,508494290,3010,3010,3010,3010,0
20240724,175200,508494290,3010,3010,3010,3010,0
20240724,175100,508494290,3010,3010,3010,3010,0
20240724,175000,508494290,3010,3010,3010,3010,0
20240724,174900,508494290,3010,3010,3010,3010,0
20240724,174800,508494290,3010,3010,3010,3010,0
20240724,174700,508494290,3010,3010,3010,3010,0
20240724,174600,508494290,3010,3010,3010,3010,0
20240724,174500,508494290,3010,3010,3010,3010,0
20240724,174400,508494290,3010,3010,3010,3010,0
20240724,174300,508494290,3010,3010,3010,3010,0
20240724,174200,508494290,3010,3010,3010,3010,0
20240724,174100,508494290,3010,3010,3010,3010,0
20240724,174000,508494290,3010,3010,3010,3010,0
20240724,173900,508494290,3010,3010,3010,3010,0
20240724,173800,508494290,3010,3010,3010,3010,6754
20240724,173700,508494290,3010,3010,3010,3010,0
20240724,173600,508494290,3010,3010,3010,3010,0
20240724,173500,508494290,3010,3010,3010,3010,0
20240724,173400,508494290,3010,3010,3010,3010,0
20240724,173300,508494290,3010,3010,3010,3010,0
20240724,173200,508494290,3010,3010,3010,3010,0
20240724,173100,508494290,3010,3010,3010,3010,0
20240724,173000,508494290,3010,3010,3010,3010,0
20240724,172900,508494290,3010,3010,3010,3010,0
20240724,172800,508494290,3010,3010,3010,3010,0
20240724,172700,508494290,3010,3010,3010,3010,0
20240724,172600,508494290,3010,3010,3010,3010,0
20240724,172500,508494290,3010,3010,3010,3010,0
20240724,172400,508494290,3010,3010,3010,3010,0
20240724,172300,508494290,3010,3010,3010,3010,0
20240724,172200,508494290,3010,3010,3010,3010,0
20240724,172100,508494290,3010,3010,3010,3010,0
20240724,172000,508494290,3010,3010,3010,3010,0
20240724,171900,508494290,3010,3010,3010,3010,0
20240724,171800,508494290,3010,3010,3010,3010,0
20240724,171700,508494290,3010,3010,3010,3010,0
20240724,171600,508494290,3010,3010,3010,3010,0
20240724,171500,508494290,3010,3010,3010,3010,0
20240724,171400,508494290,3010,3010,3010,3010,0
20240724,171300,508494290,3010,3010,3010,3010,0
20240724,171200,508494290,3010,3010,3010,3010,0
20240724,171100,508494290,3010,3010,3010,3010,0
20240724,171000,508494290,3010,3010,3010,3010,0
20240724,170900,508494290,3010,3010,3010,3010,0
20240724,170800,508494290,3010,3010,3010,3010,6754
20240724,170700,508494290,3010,3010,3010,3010,0
20240724,170600,508494290,3010,3010,3010,3010,0
20240724,170500,508494290,3010,3010,3010,3010,0
20240724,170400,508494290,3010,3010,3010,3010,0
20240724,170300,508494290,3010,3010,3010,3010,0
20240724,170200,508494290,3010,3010,3010,3010,0
20240724,170100,508494290,3010,3010,3010,3010,0
20240724,170000,508494290,3010,3010,3010,3010,0
20240724,165900,508494290,3010,3010,3010,3010,0
20240724,165800,508494290,3010,3010,3010,3010,0
20240724,165700,508494290,3010,3010,3010,3010,0
20240724,165600,508494290,3010,3010,3010,3010,0
20240724,165500,508494290,3010,3010,3010,3010,0
20240724,165400,508494290,3010,3010,3010,3010,0
20240724,165300,508494290,3010,3010,3010,3010,0
20240724,165200,508494290,3010,3010,3010,3010,0
20240724,165100,508494290,3010,3010,3010,3010,0
20240724,165000,508494290,3010,3010,3010,3010,0
20240724,164900,508494290,3010,3010,3010,3010,0
20240724,164800,508494290,3010,3010,3010,3010,0
20240724,164700,508494290,3010,3010,3010,3010,0
20240724,164600,508494290,3010,3010,3010,3010,0
20240724,164500,508494290,3010,3010,3010,3010,0
20240724,164400,508494290,3010,3010,3010,3010,0
20240724,164300,508494290,3010,3010,3010,3010,0
20240724,164200,508494290,3010,3010,3010,3010,0
20240724,164100,508494290,3010,3010,3010,3010,0
20240724,164000,508494290,3010,3010,3010,3010,0
20240724,163900,508494290,3010,3010,3010,3010,0
20240724,163800,508494290,3010,3010,3010,3010,6754
20240724,163700,508494290,3010,3010,3010,3010,0
20240724,163600,508494290,3010,3010,3010,3010,0
20240724,163500,508494290,3010,3010,3010,3010,0
20240724,163400,508494290,3010,3010,3010,3010,0
20240724,163300,508494290,3010,3010,3010,3010,0
20240724,163200,508494290,3010,3010,3010,3010,0
20240724,163100,508494290,3010,3010,3010,3010,0
20240724,163000,508494290,3010,3010,3010,3010,0
20240724,162900,508494290,3010,3010,3010,3010,0
20240724,162800,508494290,3010,3010,3010,3010,0
20240724,162700,508494290,3010,3010,3010,3010,0
20240724,162600,508494290,3010,3010,3010,3010,0
20240724,162500,508494290,3010,3010,3010,3010,0
20240724,162400,508494290,3010,3010,3010,3010,0
20240724,162300,508494290,3010,3010,3010,3010,0
20240724,162200,508494290,3010,3010,3010,3010,0
20240724,162100,508494290,3010,3010,3010,3010,0
20240724,162000,508494290,3010,3010,3010,3010,0
20240724,161900,508494290,3010,3010,3010,3010,0
20240724,161800,508494290,3010,3010,3010,3010,0
20240724,161700,508494290,3010,3010,3010,3010,0
20240724,161600,508494290,3010,3010,3010,3010,0
20240724,161500,508494290,3010,3010,3010,3010,0
20240724,161400,508494290,3010,3010,3010,3010,0
20240724,161300,508494290,3010,3010,3010,3010,0
20240724,161200,508494290,3010,3010,3010,3010,0
20240724,161100,508494290,3010,3010,3010,3010,0
20240724,161000,508494290,3010,3010,3010,3010,0
20240724,160900,508494290,3010,3010,3010,3010,0
20240724,160800,508494290,3010,3010,3010,3010,6754
20240724,160700,508494290,3010,3010,3010,3010,0
20240724,160600,508494290,3010,3010,3010,3010,0
20240724,160500,508494290,3010,3010,3010,3010,0
20240724,160400,508494290,3010,3010,3010,3010,0
20240724,160300,508494290,3010,3010,3010,3010,0
20240724,160200,508494290,3010,3010,3010,3010,0
20240724,160100,508494290,3010,3010,3010,3010,0
20240724,160000,508494290,3010,3010,3010,3010,0
20240724,155900,508494290,3010,3010,3010,3010,0
20240724,155800,508494290,3010,3010,3010,3010,0
20240724,155700,508494290,3010,3010,3010,3010,0
20240724,155600,508494290,3010,3010,3010,3010,0
20240724,155500,508494290,3010,3010,3010,3010,0
20240724,155400,508494290,3010,3010,3010,3010,0
20240724,155300,508494290,3010,3010,3010,3010,0
20240724,155200,508494290,3010,3010,3010,3010,0
20240724,155100,508494290,3010,3010,3010,3010,0
20240724,155000,508494290,3010,3010,3010,3010,0
20240724,154900,508494290,3010,3010,3010,3010,0
20240724,154800,508494290,3010,3010,3010,3010,0
20240724,154700,508494290,3010,3010,3010,3010,0
20240724,154600,508494290,3010,3010,3010,3010,0
20240724,154500,508494290,3010,3010,3010,3010,0
20240724,154400,508494290,3010,3010,3010,3010,0
20240724,154300,508494290,3010,3010,3010,3010,0
20240724,154200,508494290,3010,3010,3010,3010,0
20240724,154100,508494290,3010,3010,3010,3010,0
20240724,154000,508494290,3010,3010,3010,3010,0
20240724,153900,508494290,3010,3010,3010,3010,0
20240724,153800,508494290,3010,3010,3010,3010,6754
20240724,153700,508494290,3010,3010,3010,3010,0
20240724,153600,508494290,3010,3010,3010,3010,0
20240724,153500,508494290,3010,3010,3010,3010,0
20240724,153400,508494290,3010,3010,3010,3010,0
20240724,153300,508494290,3010,3010,3010,3010,0
20240724,153200,508494290,3010,3010,3010,3010,0
20240724,153100,508494290,3010,3010,3010,3010,0
20240724,153000,508494290,3010,3010,3010,3010,6754
20240724,152900,488164750,3015,3015,3015,3015,0
20240724,152800,488164750,3015,3015,3015,3015,0
20240724,152700,488164750,3015,3015,3015,3015,0
20240724,152600,488164750,3015,3015,3015,3015,0
20240724,152500,488164750,3015,3015,3015,3015,0
20240724,152400,488164750,3015,3015,3015,3015,0
20240724,152300,488164750,3015,3015,3015,3015,0
20240724,152200,488164750,3015,3015,3015,3015,0
20240724,152100,488164750,3015,3015,3015,3015,0
20240724,152000,488164750,3015,3015,3015,3015,0
20240724,151900,488164750,3015,3020,3040,3010,12070
20240724,151800,451798850,3020,3025,3025,3020,1993
20240724,151700,445775025,3025,3030,3030,3025,380
20240724,151600,444625425,3035,3035,3035,3035,0
20240724,151500,444625425,3035,3035,3035,3035,0
20240724,151400,444625425,3035,3035,3035,3035,1
20240724,151300,444622390,3035,3030,3035,3030,668
20240724,151200,442598345,3030,3030,3030,3030,383
20240724,151100,441437855,3035,3035,3035,3030,142
20240724,151000,441007335,3035,3035,3035,3035,1
20240724,150900,441004300,3035,3035,3035,3035,3
20240724,150800,440995195,3030,3030,3030,3030,92
20240724,150700,440716435,3030,3030,3030,3030,0
20240724,150600,440716435,3030,3030,3030,3030,1376
20240724,150500,436547155,3020,3020,3020,3020,18
20240724,150400,436492795,3020,3020,3020,3020,380
20240724,150300,435345195,3020,3025,3030,3020,303
20240724,150200,434430110,3020,3020,3020,3020,15
20240724,150100,434384810,3020,3035,3035,3020,6604
20240724,150000,414425975,3035,3035,3035,3035,11
20240724,145900,414392590,3035,3040,3040,3035,2327
20240724,145800,407328120,3040,3040,3040,3040,1
20240724,145700,407325080,3045,3045,3045,3045,0
20240724,145600,407325080,3045,3045,3045,3045,0
20240724,145500,407325080,3045,3045,3045,3045,141
20240724,145400,406895735,3045,3045,3045,3045,46
20240724,145300,406755665,3045,3045,3045,3045,0
20240724,145200,406755665,3045,3045,3045,3045,0
20240724,145100,406755665,3045,3045,3045,3045,51
20240724,145000,406600370,3040,3040,3040,3040,772
20240724,144900,404253490,3040,3040,3040,3040,0
20240724,144800,404253490,3040,3040,3040,3040,108
20240724,144700,403925170,3040,3040,3040,3040,0
20240724,144600,403925170,3040,3040,3040,3040,30
20240724,144500,403833970,3040,3040,3040,3040,23
20240724,144400,403764050,3040,3040,3040,3040,67
20240724,144300,403560370,3040,3040,3040,3040,676
20240724,144200,401505330,3035,3035,3035,3035,0
20240724,144100,401505330,3035,3035,3035,3035,12
20240724,144000,401468910,3035,3035,3035,3035,1
20240724,143900,401465875,3040,3040,3040,3040,0
20240724,143800,401465875,3040,3040,3040,3040,0
20240724,143700,401465875,3040,3040,3040,3040,132
20240724,143600,401064595,3040,3040,3040,3040,0
20240724,143500,401064595,3040,3040,3040,3040,0
20240724,143400,401064595,3040,3040,3040,3040,0
20240724,143300,401064595,3040,3040,3040,3020,8051
20240724,143200,376697350,3040,3040,3040,3040,1263
20240724,143100,372857830,3040,3040,3040,3040,119
20240724,143000,372496070,3040,3040,3040,3040,119
20240724,142900,372134310,3040,3040,3040,3040,120
20240724,142800,371769510,3035,3035,3035,3035,0
20240724,142700,371769510,3035,3035,3035,3035,181
20240724,142600,371220175,3030,3030,3030,3030,998
20240724,142500,368196235,3025,3030,3030,3025,353
20240724,142400,367128145,3030,3030,3030,3030,50
20240724,142300,366976645,3030,3030,3030,3030,0
20240724,142200,366976645,3030,3030,3030,3030,600
20240724,142100,365158645,3030,3030,3030,3030,10
20240724,142000,365128345,3030,3030,3030,3030,2
20240724,141900,365122285,3020,3020,3020,3020,0
20240724,141800,365122285,3020,3020,3020,3020,0
20240724,141700,365122285,3020,3025,3025,3020,3000
20240724,141600,356053065,3030,3030,3030,3030,0
20240724,141500,356053065,3030,3030,3030,3030,40
20240724,141400,355931865,3025,3025,3025,3025,0
20240724,141300,355931865,3025,3025,3025,3025,1
20240724,141200,355928840,3025,3025,3025,3025,33
20240724,141100,355829015,3030,3030,3030,3025,4802
20240724,141000,341279455,3035,3035,3035,3035,0
20240724,140900,341279455,3035,3035,3035,3035,55
20240724,140800,341112530,3035,3035,3035,3035,30
20240724,140700,341021480,3035,3035,3035,3035,1000
20240724,140600,337986480,3035,3035,3035,3035,1
20240724,140500,337983445,3030,3030,3030,3030,150
20240724,140400,337528945,3030,3030,3030,3030,0
20240724,140300,337528945,3030,3030,3030,3030,0
20240724,140200,337528945,3030,3030,3030,3030,30
20240724,140100,337438045,3030,3030,3030,3030,100
20240724,140000,337135045,3035,3035,3035,3035,0
20240724,135900,337135045,3035,3035,3035,3035,0
20240724,135800,337135045,3035,3035,3035,3035,50
20240724,135700,336983295,3035,3035,3035,3035,10
20240724,135600,336952945,3035,3035,3035,3035,78
20240724,135500,336716215,3035,3035,3035,3035,503
20240724,135400,335189610,3035,3035,3035,3035,263
20240724,135300,334391405,3030,3030,3030,3030,0
20240724,135200,334391405,3030,3030,3030,3030,1000
20240724,135100,331361405,3035,3035,3035,3035,0
20240724,135000,331361405,3035,3030,3035,3030,2
20240724,134900,331355340,3030,3030,3030,3030,100
20240724,134800,331052340,3035,3035,3035,3035,1
20240724,134700,331049305,3035,3035,3035,3035,17
20240724,134600,330997710,3030,3030,3030,3030,11
20240724,134500,330964380,3030,3030,3030,3030,0
20240724,134400,330964380,3030,3030,3030,3030,500
20240724,134300,329449380,3030,3040,3040,3030,1819
20240724,134200,323936740,3040,3040,3040,3040,0
20240724,134100,323936740,3040,3040,3040,3040,0
20240724,134000,323936740,3040,3040,3040,3040,0
20240724,133900,323936740,3040,3040,3040,3040,1
20240724,133800,323933700,3040,3040,3040,3040,0
20240724,133700,323933700,3040,3040,3040,3040,2
20240724,133600,323927620,3040,3040,3040,3040,0
20240724,133500,323927620,3040,3040,3040,3040,0
20240724,133400,323927620,3040,3040,3040,3040,0
20240724,133300,323927620,3040,3040,3040,3040,37
20240724,133200,323815140,3045,3045,3045,3045,278
20240724,133100,322968630,3045,3045,3045,3045,1
20240724,133000,322965585,3045,3040,3045,3035,23
20240724,132900,322895665,3040,3040,3040,3040,341
20240724,132800,321859025,3040,3040,3040,3040,1
20240724,132700,321855985,3030,3030,3030,3030,1776
20240724,132600,316474705,3030,3030,3030,3030,174
20240724,132500,315947485,3030,3030,3030,3030,50
20240724,132400,315795985,3030,3030,3030,3030,1507
20240724,132300,311229775,3030,3030,3030,3030,1
20240724,132200,311226745,3030,3030,3030,3030,508
20240724,132100,309687505,3030,3030,3030,3030,0
20240724,132000,309687505,3030,3030,3030,3030,566
20240724,131900,307972525,3040,3040,3040,3040,113
20240724,131800,307629005,3040,3040,3040,3040,100
20240724,131700,307325005,3040,3040,3040,3040,0
20240724,131600,307325005,3040,3040,3040,3040,0
20240724,131500,307325005,3040,3040,3040,3040,0
20240724,131400,307325005,3040,3040,3040,3040,2
20240724,131300,307318925,3040,3040,3040,3035,1647
20240724,131200,302320215,3035,3035,3035,3035,194
20240724,131100,301731425,3035,3030,3035,3030,20
20240724,131000,301670730,3025,3025,3025,3025,0
20240724,130900,301670730,3025,3030,3030,3025,299
20240724,130800,300764950,3035,3035,3035,3035,1
20240724,130700,300761915,3035,3035,3035,3035,7
20240724,130600,300740670,3035,3040,3040,3030,2316
20240724,130500,293723015,3040,3040,3040,3040,2
20240724,130400,293716935,3040,3035,3040,3035,269
20240724,130300,292899285,3035,3040,3040,3035,3422
20240724,130200,282512990,3040,3040,3040,3040,236
20240724,130100,281795550,3040,3040,3040,3040,0
20240724,130000,281795550,3040,3040,3040,3040,1109
20240724,125900,278424190,3045,3045,3045,3045,50
20240724,125800,278271940,3045,3050,3050,3045,435
20240724,125700,276947345,3050,3050,3050,3050,0
20240724,125600,276947345,3050,3050,3050,3050,0
20240724,125500,276947345,3050,3050,3050,3050,6
20240724,125400,276929045,3050,3050,3050,3050,1
20240724,125300,276925995,3045,3045,3045,3045,422
20240724,125200,275641005,3045,3045,3045,3045,1
20240724,125100,275637960,3045,3045,3045,3045,0
20240724,125000,275637960,3045,3045,3045,3045,4
20240724,124900,275625780,3045,3045,3045,3045,70
20240724,124800,275412630,3045,3045,3045,3045,1
20240724,124700,275409585,3040,3045,3045,3040,630
20240724,124600,273494235,3045,3045,3045,3045,0
20240724,124500,273494235,3045,3045,3045,3045,101
20240724,124400,273186690,3045,3045,3045,3045,0
20240724,124300,273186690,3045,3045,3045,3045,330
20240724,124200,272181840,3045,3045,3045,3045,50
20240724,124100,272029590,3045,3045,3045,3045,0
20240724,124000,272029590,3045,3045,3045,3045,30
20240724,123900,271938240,3045,3045,3045,3045,1
20240724,123800,271935195,3045,3045,3045,3045,163
20240724,123700,271438860,3050,3050,3050,3050,2
20240724,123600,271432760,3050,3050,3050,3050,2
20240724,123500,271426660,3045,3045,3045,3045,33
20240724,123400,271326175,3055,3050,3055,3050,45
20240724,123300,271188705,3050,3050,3050,3050,0
20240724,123200,271188705,3050,3050,3050,3050,416
20240724,123100,269919905,3045,3045,3045,3045,0
20240724,123000,269919905,3045,3045,3045,3045,500
20240724,122900,268397405,3055,3055,3055,3055,0
20240724,122800,268397405,3055,3055,3055,3055,0
20240724,122700,268397405,3055,3055,3055,3055,0
20240724,122600,268397405,3055,3055,3055,3055,0
20240724,122500,268397405,3055,3055,3055,3055,26
20240724,122400,268317975,3055,3050,3055,3050,4
20240724,122300,268305770,3050,3050,3050,3050,3
20240724,122200,268296620,3040,3040,3040,3040,0
20240724,122100,268296620,3040,3040,3040,3040,0
20240724,122000,268296620,3040,3040,3040,3040,0
20240724,121900,268296620,3040,3040,3040,3040,0
20240724,121800,268296620,3040,3040,3040,3040,0
20240724,121700,268296620,3040,3040,3040,3040,1002
20240724,121600,265250540,3045,3050,3050,3045,2649
20240724,121500,257177985,3055,3055,3055,3055,0
20240724,121400,257177985,3055,3055,3055,3055,0
20240724,121300,257177985,3055,3055,3055,3055,20
20240724,121200,257116885,3055,3055,3055,3055,2
20240724,121100,257110775,3055,3055,3055,3055,0
20240724,121000,257110775,3055,3055,3055,3055,0
20240724,120900,257110775,3055,3055,3055,3055,0
20240724,120800,257110775,3055,3055,3055,3055,20
20240724,120700,257049675,3055,3055,3055,3055,200
20240724,120600,256438675,3055,3055,3055,3055,64
20240724,120500,256243155,3050,3050,3050,3050,0
20240724,120400,256243155,3050,3050,3050,3050,0
20240724,120300,256243155,3050,3050,3050,3050,100
20240724,120200,255938155,3050,3050,3050,3050,0
20240724,120100,255938155,3050,3050,3050,3050,110
20240724,120000,255602655,3050,3050,3050,3050,51
20240724,115900,255447105,3050,3050,3050,3050,163
20240724,115800,254949955,3055,3055,3055,3055,1
20240724,115700,254946900,3055,3055,3055,3055,0
20240724,115600,254946900,3055,3055,3055,3055,0
20240724,115500,254946900,3055,3055,3055,3055,3300
20240724,115400,244865400,3050,3050,3050,3050,0
20240724,115300,244865400,3050,3050,3050,3050,349
20240724,115200,243800950,3050,3050,3050,3050,46
20240724,115100,243660650,3055,3055,3055,3055,1
20240724,115000,243657595,3055,3055,3055,3055,344
20240724,114900,242606675,3055,3075,3075,3055,1954
20240724,114800,236628475,3075,3075,3075,3075,71
20240724,114700,236410150,3075,3075,3075,3075,0
20240724,114600,236410150,3075,3075,3075,3075,0
20240724,114500,236410150,3075,3075,3075,3075,8
20240724,114400,236385550,3075,3075,3075,3075,0
20240724,114300,236385550,3075,3075,3075,3075,0
20240724,114200,236385550,3075,3075,3075,3075,0
20240724,114100,236385550,3075,3075,3075,3075,46
20240724,114000,236244100,3075,3075,3075,3075,0
20240724,113900,236244100,3075,3075,3075,3075,0
20240724,113800,236244100,3075,3075,3075,3075,1
20240724,113700,236241025,3080,3090,3090,3080,4
20240724,113600,236228690,3070,3070,3070,3070,0
20240724,113500,236228690,3070,3070,3070,3070,0
20240724,113400,236228690,3070,3070,3070,3070,0
20240724,113300,236228690,3070,3075,3075,3070,420
20240724,113200,234939145,3075,3075,3075,3075,0
20240724,113100,234939145,3075,3075,3085,3075,327
20240724,113000,233933610,3080,3075,3080,3075,2
20240724,112900,233927455,3085,3085,3085,3085,3
20240724,112800,233918200,3085,3085,3085,3085,126
20240724,112700,233529490,3085,3085,3085,3085,48
20240724,112600,233381410,3085,3085,3085,3085,100
20240724,112500,233072910,3085,3085,3085,3085,0
20240724,112400,233072910,3085,3075,3085,3075,810
20240724,112300,230580160,3085,3085,3085,3085,0
20240724,112200,230580160,3085,3085,3085,3085,0
20240724,112100,230580160,3085,3085,3085,3085,741
20240724,112000,228294175,3085,3080,3085,3080,200
20240724,111900,227677180,3085,3085,3085,3085,0
20240724,111800,227677180,3085,3085,3085,3085,130
20240724,111700,227276130,3075,3075,3075,3075,250
20240724,111600,226507380,3075,3075,3075,3075,0
20240724,111500,226507380,3075,3075,3075,3075,2
20240724,111400,226501230,3080,3080,3080,3080,100
20240724,111300,226193230,3080,3080,3080,3080,5
20240724,111200,226177830,3080,3080,3080,3080,0
20240724,111100,226177830,3080,3080,3080,3080,0
20240724,111000,226177830,3080,3080,3080,3080,1
20240724,110900,226174750,3085,3085,3085,3085,0
20240724,110800,226174750,3085,3085,3085,3085,100
20240724,110700,225866250,3085,3085,3085,3085,0
20240724,110600,225866250,3085,3085,3085,3085,1
20240724,110500,225863165,3085,3085,3085,3085,0
20240724,110400,225863165,3085,3085,3085,3085,2
20240724,110300,225856995,3070,3075,3075,3070,100
20240724,110200,225549975,3070,3070,3070,3070,0
20240724,110100,225549975,3070,3070,3070,3070,0
20240724,110000,225549975,3070,3070,3085,3070,600
20240724,105900,223707575,3070,3070,3070,3070,0
20240724,105800,223707575,3070,3085,3085,3070,201
20240724,105700,223090490,3070,3070,3070,3070,0
20240724,105600,223090490,3070,3080,3080,3070,200
20240724,105500,222475800,3085,3085,3085,3085,0
20240724,105400,222475800,3085,3085,3085,3085,1
20240724,105300,222472715,3080,3085,3085,3080,1083
20240724,105200,219137070,3080,3080,3080,3080,551
20240724,105100,217439990,3085,3090,3090,3085,3896
20240724,105000,205418455,3110,3110,3110,3110,12
20240724,104900,205381135,3120,3120,3120,3120,0
20240724,104800,205381135,3120,3110,3120,3110,8702
20240724,104700,178248005,3110,3100,3110,3100,6032
20240724,104600,159499030,3100,3100,3100,3100,5
20240724,104500,159483530,3105,3105,3105,3105,0
20240724,104400,159483530,3105,3105,3105,3105,0
20240724,104300,159483530,3105,3105,3105,3105,1
20240724,104200,159480425,3085,3080,3085,3080,2
20240724,104100,159474260,3090,3090,3090,3090,0
20240724,104000,159474260,3090,3090,3090,3090,0
20240724,103900,159474260,3090,3090,3090,3090,281
20240724,103800,158605970,3090,3090,3090,3090,0
20240724,103700,158605970,3090,3095,3095,3090,5000
20240724,103600,143145965,3090,3090,3090,3090,0
20240724,103500,143145965,3090,3090,3090,3090,0
20240724,103400,143145965,3090,3090,3090,3090,28
20240724,103300,143059445,3105,3105,3105,3105,0
20240724,103200,143059445,3105,3105,3105,3105,0
20240724,103100,143059445,3105,3105,3105,3105,269
20240724,103000,142224200,3100,3100,3100,3100,1368
20240724,102900,137983400,3100,3100,3100,3100,632
20240724,102800,136024200,3100,3100,3100,3100,50
20240724,102700,135869200,3090,3100,3100,3090,31
20240724,102600,135773370,3100,3100,3100,3100,0
20240724,102500,135773370,3100,3100,3100,3080,96
20240724,102400,135476310,3080,3100,3100,3080,75
20240724,102300,135245270,3085,3085,3085,3085,502
20240724,102200,133696600,3090,3090,3090,3090,73
20240724,102100,133471030,3090,3090,3090,3090,7
20240724,102000,133449400,3100,3090,3100,3090,1447
20240724,101900,128964920,3095,3095,3095,3095,9
20240724,101800,128937065,3095,3085,3095,3085,66
20240724,101700,128733445,3085,3090,3090,3075,64
20240724,101600,128535945,3070,3100,3100,3070,679
20240724,101500,126450050,3100,3090,3100,3090,2032
20240724,101400,120160500,3090,3090,3090,3090,143
20240724,101300,119718630,3090,3090,3090,3090,323
20240724,101200,118720560,3090,3090,3090,3090,1
20240724,101100,118717470,3085,3090,3090,3085,105
20240724,101000,118393025,3090,3090,3090,3090,0
20240724,100900,118393025,3090,3090,3090,3090,2
20240724,100800,118386845,3090,3090,3090,3090,0
20240724,100700,118386845,3090,3090,3090,3090,0
20240724,100600,118386845,3090,3090,3090,3090,40
20240724,100500,118263245,3090,3080,3090,3080,3
20240724,100400,118253985,3095,3095,3095,3095,0
20240724,100300,118253985,3095,3095,3095,3095,1
20240724,100200,118250890,3085,3085,3085,3085,1
20240724,100100,118247805,3095,3095,3095,3095,0
20240724,100000,118247805,3095,3100,3100,3095,32
20240724,095900,118148615,3100,3095,3100,3095,261
20240724,095800,117340815,3095,3095,3095,3090,193
20240724,095700,116743805,3095,3090,3095,3090,422
20240724,095600,115439765,3090,3090,3090,3090,3
20240724,095500,115430495,3070,3070,3070,3070,450
20240724,095400,114048995,3090,3090,3090,3090,1
20240724,095300,114045905,3065,3085,3085,3065,88
20240724,095200,113774855,3085,3085,3085,3085,1
20240724,095100,113771770,3095,3095,3095,3095,0
20240724,095000,113771770,3095,3080,3095,3080,615
20240724,094900,111873860,3080,3080,3080,3080,1
20240724,094800,111870780,3065,3065,3065,3065,100
20240724,094700,111564280,3080,3075,3080,3075,982
20240724,094600,108540405,3075,3075,3075,3075,850
20240724,094500,105926655,3075,3075,3075,3075,0
20240724,094400,105926655,3075,3075,3075,3075,83
20240724,094300,105671430,3070,3055,3070,3055,410
20240724,094200,104413295,3050,3050,3050,3050,0
20240724,094100,104413295,3050,3050,3050,3050,0
20240724,094000,104413295,3050,3050,3050,3050,5997
20240724,093900,86122445,3050,3050,3050,3050,0
20240724,093800,86122445,3050,3060,3060,3050,3910
20240724,093700,74196845,3055,3055,3055,3055,162
20240724,093600,73701935,3055,3050,3055,3050,526
20240724,093500,72096590,3050,3050,3050,3050,0
20240724,093400,72096590,3050,3050,3050,3050,0
20240724,093300,72096590,3050,3060,3060,3050,4100
20240724,093200,59581810,3060,3060,3060,3060,148
20240724,093100,59128930,3060,3060,3060,3060,2
20240724,093000,59122810,3065,3065,3065,3065,0
20240724,092900,59122810,3065,3065,3065,3065,1
20240724,092800,59119745,3050,3050,3050,3050,0
20240724,092700,59119745,3050,3050,3050,3050,100
20240724,092600,58814745,3050,3050,3050,3050,0
20240724,092500,58814745,3050,3050,3050,3050,0
20240724,092400,58814745,3050,3050,3050,3050,1
20240724,092300,58811695,3050,3050,3055,3050,112
20240724,092200,58470060,3050,3050,3050,3050,522
20240724,092100,56877960,3050,3050,3050,3050,0
20240724,092000,56877960,3050,3045,3050,3040,361
20240724,091900,55778850,3045,3055,3055,3045,270
20240724,091800,54956200,3045,3060,3060,3045,5
20240724,091700,54940930,3045,3055,3060,3035,5501
20240724,091600,38221125,3090,3060,3090,3060,77
20240724,091500,37985115,3100,3040,3125,3040,1417
20240724,091400,33621975,3035,3030,3035,3030,1211
20240724,091300,29946930,3035,3040,3040,3035,241
20240724,091200,29215490,3040,3040,3040,3040,28
20240724,091100,29130370,3040,3040,3040,3040,400
20240724,091000,27914370,3075,3075,3075,3075,0
20240724,090900,27914370,3075,3075,3075,3050,26
20240724,090800,27834920,3035,3065,3085,3035,53
20240724,090700,27672900,3065,3065,3065,3065,1063
20240724,090600,24414805,3065,3030,3065,3030,2206
20240724,090500,17693965,3040,3040,3040,3040,0
20240724,090400,17693965,3040,3050,3050,3040,101
20240724,090300,17386425,3050,3045,3050,3045,2
20240724,090200,17380330,3035,3050,3050,3035,3444
20240724,090100,6899830,3055,3055,3055,3055,0
20240724,090000,6899830,3055,3060,3060,3050,2257