KissMeData/011560/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,185800,460641010,11570,11570,11570,11570,477
20240712,185700,460641010,11570,11570,11570,11570,0
20240712,185600,460641010,11570,11570,11570,11570,0
20240712,185500,460641010,11570,11570,11570,11570,0
20240712,185400,460641010,11570,11570,11570,11570,0
20240712,185300,460641010,11570,11570,11570,11570,0
20240712,185200,460641010,11570,11570,11570,11570,0
20240712,185100,460641010,11570,11570,11570,11570,0
20240712,185000,460641010,11570,11570,11570,11570,0
20240712,184900,460641010,11570,11570,11570,11570,0
20240712,184800,460641010,11570,11570,11570,11570,0
20240712,184700,460641010,11570,11570,11570,11570,0
20240712,184600,460641010,11570,11570,11570,11570,0
20240712,184500,460641010,11570,11570,11570,11570,0
20240712,184400,460641010,11570,11570,11570,11570,0
20240712,184300,460641010,11570,11570,11570,11570,0
20240712,184200,460641010,11570,11570,11570,11570,0
20240712,184100,460641010,11570,11570,11570,11570,0
20240712,184000,460641010,11570,11570,11570,11570,0
20240712,183900,460641010,11570,11570,11570,11570,0
20240712,183800,460641010,11570,11570,11570,11570,0
20240712,183700,460641010,11570,11570,11570,11570,0
20240712,183600,460641010,11570,11570,11570,11570,0
20240712,183500,460641010,11570,11570,11570,11570,0
20240712,183400,460641010,11570,11570,11570,11570,0
20240712,183300,460641010,11570,11570,11570,11570,0
20240712,183200,460641010,11570,11570,11570,11570,0
20240712,183100,460641010,11570,11570,11570,11570,0
20240712,183000,460641010,11570,11570,11570,11570,0
20240712,182900,460641010,11570,11570,11570,11570,0
20240712,182800,460641010,11570,11570,11570,11570,477
20240712,182700,460641010,11570,11570,11570,11570,0
20240712,182600,460641010,11570,11570,11570,11570,0
20240712,182500,460641010,11570,11570,11570,11570,0
20240712,182400,460641010,11570,11570,11570,11570,0
20240712,182300,460641010,11570,11570,11570,11570,0
20240712,182200,460641010,11570,11570,11570,11570,0
20240712,182100,460641010,11570,11570,11570,11570,0
20240712,182000,460641010,11570,11570,11570,11570,0
20240712,181900,460641010,11570,11570,11570,11570,0
20240712,181800,460641010,11570,11570,11570,11570,0
20240712,181700,460641010,11570,11570,11570,11570,0
20240712,181600,460641010,11570,11570,11570,11570,0
20240712,181500,460641010,11570,11570,11570,11570,0
20240712,181400,460641010,11570,11570,11570,11570,0
20240712,181300,460641010,11570,11570,11570,11570,0
20240712,181200,460641010,11570,11570,11570,11570,0
20240712,181100,460641010,11570,11570,11570,11570,0
20240712,181000,460641010,11570,11570,11570,11570,0
20240712,180900,460641010,11570,11570,11570,11570,0
20240712,180800,460641010,11570,11570,11570,11570,0
20240712,180700,460641010,11570,11570,11570,11570,0
20240712,180600,460641010,11570,11570,11570,11570,0
20240712,180500,460641010,11570,11570,11570,11570,0
20240712,180400,460641010,11570,11570,11570,11570,0
20240712,180300,460641010,11570,11570,11570,11570,0
20240712,180200,460641010,11570,11570,11570,11570,0
20240712,180100,460641010,11570,11570,11570,11570,0
20240712,180000,460641010,11570,11570,11570,11570,0
20240712,175900,460641010,11570,11570,11570,11570,0
20240712,175800,460641010,11570,11570,11570,11570,477
20240712,175700,460641010,11570,11570,11570,11570,0
20240712,175600,460641010,11570,11570,11570,11570,0
20240712,175500,460641010,11570,11570,11570,11570,0
20240712,175400,460641010,11570,11570,11570,11570,0
20240712,175300,460641010,11570,11570,11570,11570,0
20240712,175200,460641010,11570,11570,11570,11570,0
20240712,175100,460641010,11570,11570,11570,11570,0
20240712,175000,460641010,11570,11570,11570,11570,0
20240712,174900,460641010,11570,11570,11570,11570,0
20240712,174800,460641010,11570,11570,11570,11570,0
20240712,174700,460641010,11570,11570,11570,11570,0
20240712,174600,460641010,11570,11570,11570,11570,0
20240712,174500,460641010,11570,11570,11570,11570,0
20240712,174400,460641010,11570,11570,11570,11570,0
20240712,174300,460641010,11570,11570,11570,11570,0
20240712,174200,460641010,11570,11570,11570,11570,0
20240712,174100,460641010,11570,11570,11570,11570,0
20240712,174000,460641010,11570,11570,11570,11570,0
20240712,173900,460641010,11570,11570,11570,11570,0
20240712,173800,460641010,11570,11570,11570,11570,0
20240712,173700,460641010,11570,11570,11570,11570,0
20240712,173600,460641010,11570,11570,11570,11570,0
20240712,173500,460641010,11570,11570,11570,11570,0
20240712,173400,460641010,11570,11570,11570,11570,0
20240712,173300,460641010,11570,11570,11570,11570,0
20240712,173200,460641010,11570,11570,11570,11570,0
20240712,173100,460641010,11570,11570,11570,11570,0
20240712,173000,460641010,11570,11570,11570,11570,0
20240712,172900,460641010,11570,11570,11570,11570,0
20240712,172800,460641010,11570,11570,11570,11570,477
20240712,172700,460641010,11570,11570,11570,11570,0
20240712,172600,460641010,11570,11570,11570,11570,0
20240712,172500,460641010,11570,11570,11570,11570,0
20240712,172400,460641010,11570,11570,11570,11570,0
20240712,172300,460641010,11570,11570,11570,11570,0
20240712,172200,460641010,11570,11570,11570,11570,0
20240712,172100,460641010,11570,11570,11570,11570,0
20240712,172000,460641010,11570,11570,11570,11570,0
20240712,171900,460641010,11570,11570,11570,11570,0
20240712,171800,460641010,11570,11570,11570,11570,0
20240712,171700,460641010,11570,11570,11570,11570,0
20240712,171600,460641010,11570,11570,11570,11570,0
20240712,171500,460641010,11570,11570,11570,11570,0
20240712,171400,460641010,11570,11570,11570,11570,0
20240712,171300,460641010,11570,11570,11570,11570,0
20240712,171200,460641010,11570,11570,11570,11570,0
20240712,171100,460641010,11570,11570,11570,11570,0
20240712,171000,460641010,11570,11570,11570,11570,0
20240712,170900,460641010,11570,11570,11570,11570,0
20240712,170800,460641010,11570,11570,11570,11570,0
20240712,170700,460641010,11570,11570,11570,11570,0
20240712,170600,460641010,11570,11570,11570,11570,0
20240712,170500,460641010,11570,11570,11570,11570,0
20240712,170400,460641010,11570,11570,11570,11570,0
20240712,170300,460641010,11570,11570,11570,11570,0
20240712,170200,460641010,11570,11570,11570,11570,0
20240712,170100,460641010,11570,11570,11570,11570,0
20240712,170000,460641010,11570,11570,11570,11570,0
20240712,165900,460641010,11570,11570,11570,11570,0
20240712,165800,460641010,11570,11570,11570,11570,477
20240712,165700,460641010,11570,11570,11570,11570,0
20240712,165600,460641010,11570,11570,11570,11570,0
20240712,165500,460641010,11570,11570,11570,11570,0
20240712,165400,460641010,11570,11570,11570,11570,0
20240712,165300,460641010,11570,11570,11570,11570,0
20240712,165200,460641010,11570,11570,11570,11570,0
20240712,165100,460641010,11570,11570,11570,11570,0
20240712,165000,460641010,11570,11570,11570,11570,0
20240712,164900,460641010,11570,11570,11570,11570,0
20240712,164800,460641010,11570,11570,11570,11570,0
20240712,164700,460641010,11570,11570,11570,11570,0
20240712,164600,460641010,11570,11570,11570,11570,0
20240712,164500,460641010,11570,11570,11570,11570,0
20240712,164400,460641010,11570,11570,11570,11570,0
20240712,164300,460641010,11570,11570,11570,11570,0
20240712,164200,460641010,11570,11570,11570,11570,0
20240712,164100,460641010,11570,11570,11570,11570,0
20240712,164000,460641010,11570,11570,11570,11570,0
20240712,163900,460641010,11570,11570,11570,11570,0
20240712,163800,460641010,11570,11570,11570,11570,0
20240712,163700,460641010,11570,11570,11570,11570,0
20240712,163600,460641010,11570,11570,11570,11570,0
20240712,163500,460641010,11570,11570,11570,11570,0
20240712,163400,460641010,11570,11570,11570,11570,0
20240712,163300,460641010,11570,11570,11570,11570,0
20240712,163200,460641010,11570,11570,11570,11570,0
20240712,163100,460641010,11570,11570,11570,11570,0
20240712,163000,460641010,11570,11570,11570,11570,0
20240712,162900,460641010,11570,11570,11570,11570,0
20240712,162800,460641010,11570,11570,11570,11570,477
20240712,162700,460641010,11570,11570,11570,11570,0
20240712,162600,460641010,11570,11570,11570,11570,0
20240712,162500,460641010,11570,11570,11570,11570,0
20240712,162400,460641010,11570,11570,11570,11570,0
20240712,162300,460641010,11570,11570,11570,11570,0
20240712,162200,460641010,11570,11570,11570,11570,0
20240712,162100,460641010,11570,11570,11570,11570,0
20240712,162000,460641010,11570,11570,11570,11570,0
20240712,161900,460641010,11570,11570,11570,11570,0
20240712,161800,460641010,11570,11570,11570,11570,0
20240712,161700,460641010,11570,11570,11570,11570,0
20240712,161600,460641010,11570,11570,11570,11570,0
20240712,161500,460641010,11570,11570,11570,11570,0
20240712,161400,460641010,11570,11570,11570,11570,0
20240712,161300,460641010,11570,11570,11570,11570,0
20240712,161200,460641010,11570,11570,11570,11570,0
20240712,161100,460641010,11570,11570,11570,11570,0
20240712,161000,460641010,11570,11570,11570,11570,0
20240712,160900,460641010,11570,11570,11570,11570,0
20240712,160800,460641010,11570,11570,11570,11570,0
20240712,160700,460641010,11570,11570,11570,11570,0
20240712,160600,460641010,11570,11570,11570,11570,0
20240712,160500,460641010,11570,11570,11570,11570,0
20240712,160400,460641010,11570,11570,11570,11570,0
20240712,160300,460641010,11570,11570,11570,11570,0
20240712,160200,460641010,11570,11570,11570,11570,0
20240712,160100,460641010,11570,11570,11570,11570,0
20240712,160000,460641010,11570,11570,11570,11570,0
20240712,155900,460641010,11570,11570,11570,11570,0
20240712,155800,460641010,11570,11570,11570,11570,477
20240712,155700,460641010,11570,11570,11570,11570,0
20240712,155600,460641010,11570,11570,11570,11570,0
20240712,155500,460641010,11570,11570,11570,11570,0
20240712,155400,460641010,11570,11570,11570,11570,0
20240712,155300,460641010,11570,11570,11570,11570,0
20240712,155200,460641010,11570,11570,11570,11570,0
20240712,155100,460641010,11570,11570,11570,11570,0
20240712,155000,460641010,11570,11570,11570,11570,0
20240712,154900,460641010,11570,11570,11570,11570,0
20240712,154800,460641010,11570,11570,11570,11570,0
20240712,154700,460641010,11570,11570,11570,11570,0
20240712,154600,460641010,11570,11570,11570,11570,0
20240712,154500,460641010,11570,11570,11570,11570,0
20240712,154400,460641010,11570,11570,11570,11570,0
20240712,154300,460641010,11570,11570,11570,11570,0
20240712,154200,460641010,11570,11570,11570,11570,0
20240712,154100,460641010,11570,11570,11570,11570,0
20240712,154000,460641010,11570,11570,11570,11570,0
20240712,153900,460641010,11570,11570,11570,11570,0
20240712,153800,460641010,11570,11570,11570,11570,0
20240712,153700,460641010,11570,11570,11570,11570,0
20240712,153600,460641010,11570,11570,11570,11570,0
20240712,153500,460641010,11570,11570,11570,11570,0
20240712,153400,460641010,11570,11570,11570,11570,0
20240712,153300,460641010,11570,11570,11570,11570,0
20240712,153200,460641010,11570,11570,11570,11570,0
20240712,153100,460641010,11570,11570,11570,11570,0
20240712,153000,460641010,11570,11570,11570,11570,477
20240712,152900,455122120,11540,11540,11540,11540,0
20240712,152800,455122120,11540,11540,11540,11540,0
20240712,152700,455122120,11540,11540,11540,11540,0
20240712,152600,455122120,11540,11540,11540,11540,0
20240712,152500,455122120,11540,11540,11540,11540,0
20240712,152400,455122120,11540,11540,11540,11540,0
20240712,152300,455122120,11540,11540,11540,11540,0
20240712,152200,455122120,11540,11540,11540,11540,0
20240712,152100,455122120,11540,11540,11540,11540,0
20240712,152000,455122120,11540,11540,11540,11540,0
20240712,151900,455122120,11540,11460,11540,11460,47
20240712,151800,454580540,11470,11460,11550,11460,500
20240712,151700,448841920,11460,11460,11460,11460,8
20240712,151600,448750240,11530,11530,11530,11530,0
20240712,151500,448750240,11530,11470,11530,11460,603
20240712,151400,441839770,11470,11490,11490,11470,849
20240712,151300,432101400,11480,11480,11480,11480,0
20240712,151200,432101400,11480,11480,11480,11480,0
20240712,151100,432101400,11480,11480,11480,11480,60
20240712,151000,431412600,11480,11480,11480,11480,1
20240712,150900,431401120,11540,11540,11540,11540,200
20240712,150800,429093120,11570,11570,11570,11570,0
20240712,150700,429093120,11570,11570,11570,11570,1
20240712,150600,429081550,11510,11480,11510,11480,352
20240712,150500,425033090,11470,11470,11470,11470,42
20240712,150400,424551350,11510,11510,11510,11510,10
20240712,150300,424436250,11500,11500,11500,11500,0
20240712,150200,424436250,11500,11500,11500,11500,0
20240712,150100,424436250,11500,11500,11500,11500,50
20240712,150000,423861250,11500,11500,11500,11500,0
20240712,145900,423861250,11500,11500,11500,11500,0
20240712,145800,423861250,11500,11500,11500,11500,0
20240712,145700,423861250,11500,11490,11500,11490,14
20240712,145600,423700330,11500,11500,11500,11500,21
20240712,145500,423458830,11510,11510,11510,11510,24
20240712,145400,423182590,11500,11500,11500,11500,160
20240712,145300,421342590,11500,11500,11500,11500,0
20240712,145200,421342590,11500,11500,11500,11500,7
20240712,145100,421262090,11500,11500,11500,11500,0
20240712,145000,421262090,11500,11500,11500,11500,0
20240712,144900,421262090,11500,11500,11500,11500,50
20240712,144800,420687090,11520,11520,11520,11520,1
20240712,144700,420675570,11490,11490,11490,11490,191
20240712,144600,418480980,11480,11480,11480,11480,0
20240712,144500,418480980,11480,11500,11500,11480,351
20240712,144400,414449580,11500,11500,11500,11500,0
20240712,144300,414449580,11500,11500,11500,11500,0
20240712,144200,414449580,11500,11500,11500,11500,0
20240712,144100,414449580,11500,11520,11520,11500,1050
20240712,144000,402372710,11530,11530,11530,11530,0
20240712,143900,402372710,11530,11530,11530,11530,100
20240712,143800,401219710,11540,11540,11540,11540,99
20240712,143700,400077250,11540,11540,11540,11540,1
20240712,143600,400065710,11530,11530,11530,11530,1
20240712,143500,400054180,11530,11550,11550,11530,19
20240712,143400,399835080,11540,11540,11540,11540,1
20240712,143300,399823540,11560,11560,11560,11560,0
20240712,143200,399823540,11560,11560,11560,11560,0
20240712,143100,399823540,11560,11560,11560,11560,0
20240712,143000,399823540,11560,11560,11560,11560,1
20240712,142900,399811980,11520,11520,11520,11520,60
20240712,142800,399120780,11560,11560,11560,11560,0
20240712,142700,399120780,11560,11560,11560,11560,0
20240712,142600,399120780,11560,11560,11560,11560,0
20240712,142500,399120780,11560,11560,11560,11560,0
20240712,142400,399120780,11560,11560,11560,11560,0
20240712,142300,399120780,11560,11560,11560,11560,10
20240712,142200,399005180,11510,11510,11510,11510,0
20240712,142100,399005180,11510,11510,11510,11510,0
20240712,142000,399005180,11510,11510,11510,11510,27
20240712,141900,398694410,11510,11520,11520,11510,100
20240712,141800,397542710,11560,11560,11560,11560,0
20240712,141700,397542710,11560,11560,11560,11560,0
20240712,141600,397542710,11560,11560,11560,11560,0
20240712,141500,397542710,11560,11560,11560,11560,0
20240712,141400,397542710,11560,11560,11560,11560,10
20240712,141300,397427110,11560,11560,11560,11560,1
20240712,141200,397415550,11530,11530,11530,11530,17
20240712,141100,397219540,11530,11530,11530,11530,0
20240712,141000,397219540,11530,11530,11530,11530,0
20240712,140900,397219540,11530,11530,11530,11530,10
20240712,140800,397104240,11560,11560,11560,11560,0
20240712,140700,397104240,11560,11560,11560,11560,1
20240712,140600,397092680,11530,11530,11530,11530,0
20240712,140500,397092680,11530,11530,11570,11530,137
20240712,140400,395512670,11580,11580,11580,11580,0
20240712,140300,395512670,11580,11580,11580,11580,0
20240712,140200,395512670,11580,11580,11580,11580,1
20240712,140100,395501090,11530,11530,11530,11530,0
20240712,140000,395501090,11530,11530,11530,11530,0
20240712,135900,395501090,11530,11530,11530,11530,34
20240712,135800,395109070,11540,11540,11540,11540,22
20240712,135700,394855190,11580,11580,11580,11580,0
20240712,135600,394855190,11580,11580,11580,11580,20
20240712,135500,394623590,11580,11580,11580,11580,0
20240712,135400,394623590,11580,11580,11580,11580,0
20240712,135300,394623590,11580,11580,11580,11580,31
20240712,135200,394264610,11580,11580,11580,11580,0
20240712,135100,394264610,11580,11580,11580,11580,0
20240712,135000,394264610,11580,11580,11580,11580,0
20240712,134900,394264610,11580,11580,11580,11580,0
20240712,134800,394264610,11580,11580,11580,11580,0
20240712,134700,394264610,11580,11580,11580,11580,0
20240712,134600,394264610,11580,11580,11580,11580,0
20240712,134500,394264610,11580,11580,11580,11580,0
20240712,134400,394264610,11580,11580,11580,11580,1
20240712,134300,394253030,11580,11580,11580,11580,0
20240712,134200,394253030,11580,11580,11580,11580,0
20240712,134100,394253030,11580,11580,11580,11580,0
20240712,134000,394253030,11580,11580,11580,11580,0
20240712,133900,394253030,11580,11580,11580,11580,0
20240712,133800,394253030,11580,11580,11580,11580,0
20240712,133700,394253030,11580,11580,11580,11580,0
20240712,133600,394253030,11580,11580,11580,11580,0
20240712,133500,394253030,11580,11580,11580,11580,0
20240712,133400,394253030,11580,11580,11580,11580,0
20240712,133300,394253030,11580,11580,11580,11580,0
20240712,133200,394253030,11580,11580,11580,11580,0
20240712,133100,394253030,11580,11580,11580,11580,0
20240712,133000,394253030,11580,11550,11580,11550,146
20240712,132900,392564840,11550,11550,11550,11550,0
20240712,132800,392564840,11550,11550,11550,11550,0
20240712,132700,392564840,11550,11550,11550,11550,0
20240712,132600,392564840,11550,11550,11550,11550,0
20240712,132500,392564840,11550,11550,11550,11550,4
20240712,132400,392518640,11550,11550,11550,11550,0
20240712,132300,392518640,11550,11550,11550,11550,0
20240712,132200,392518640,11550,11550,11550,11550,0
20240712,132100,392518640,11550,11550,11550,11550,0
20240712,132000,392518640,11550,11550,11550,11550,0
20240712,131900,392518640,11550,11550,11550,11550,0
20240712,131800,392518640,11550,11550,11550,11550,0
20240712,131700,392518640,11550,11550,11550,11550,0
20240712,131600,392518640,11550,11550,11550,11550,0
20240712,131500,392518640,11550,11550,11550,11550,2
20240712,131400,392495540,11500,11520,11520,11500,501
20240712,131300,386731100,11550,11550,11550,11550,0
20240712,131200,386731100,11550,11550,11550,11550,0
20240712,131100,386731100,11550,11550,11550,11550,0
20240712,131000,386731100,11550,11550,11550,11550,0
20240712,130900,386731100,11550,11510,11550,11510,56
20240712,130800,386086370,11520,11520,11520,11520,0
20240712,130700,386086370,11520,11520,11520,11520,0
20240712,130600,386086370,11520,11520,11520,11520,0
20240712,130500,386086370,11520,11520,11520,11520,0
20240712,130400,386086370,11520,11520,11520,11520,0
20240712,130300,386086370,11520,11520,11520,11520,0
20240712,130200,386086370,11520,11520,11520,11520,77
20240712,130100,385199330,11510,11510,11510,11510,0
20240712,130000,385199330,11510,11510,11510,11510,0
20240712,125900,385199330,11510,11510,11510,11510,30
20240712,125800,384854030,11510,11510,11510,11510,0
20240712,125700,384854030,11510,11510,11510,11510,0
20240712,125600,384854030,11510,11510,11510,11510,0
20240712,125500,384854030,11510,11510,11510,11510,0
20240712,125400,384854030,11510,11510,11510,11510,20
20240712,125300,384623830,11510,11510,11510,11510,0
20240712,125200,384623830,11510,11510,11510,11510,0
20240712,125100,384623830,11510,11510,11510,11510,0
20240712,125000,384623830,11510,11510,11510,11510,0
20240712,124900,384623830,11510,11510,11510,11510,0
20240712,124800,384623830,11510,11510,11510,11510,0
20240712,124700,384623830,11510,11510,11510,11510,0
20240712,124600,384623830,11510,11510,11510,11510,0
20240712,124500,384623830,11510,11510,11510,11510,0
20240712,124400,384623830,11510,11510,11510,11510,0
20240712,124300,384623830,11510,11510,11510,11510,0
20240712,124200,384623830,11510,11510,11510,11510,100
20240712,124100,383472830,11500,11500,11500,11500,0
20240712,124000,383472830,11500,11500,11500,11500,0
20240712,123900,383472830,11500,11500,11500,11500,0
20240712,123800,383472830,11500,11500,11500,11500,8
20240712,123700,383380830,11500,11500,11500,11500,0
20240712,123600,383380830,11500,11500,11500,11500,0
20240712,123500,383380830,11500,11500,11500,11500,0
20240712,123400,383380830,11500,11500,11500,11500,0
20240712,123300,383380830,11500,11500,11500,11500,0
20240712,123200,383380830,11500,11500,11500,11500,0
20240712,123100,383380830,11500,11500,11500,11500,62
20240712,123000,382667830,11500,11500,11500,11500,0
20240712,122900,382667830,11500,11500,11500,11500,1
20240712,122800,382656330,11450,11450,11450,11450,0
20240712,122700,382656330,11450,11450,11450,11450,0
20240712,122600,382656330,11450,11450,11450,11450,0
20240712,122500,382656330,11450,11450,11450,11450,0
20240712,122400,382656330,11450,11470,11470,11450,500
20240712,122300,376927050,11490,11490,11490,11490,4
20240712,122200,376881090,11490,11490,11490,11490,0
20240712,122100,376881090,11490,11490,11490,11490,0
20240712,122000,376881090,11490,11500,11500,11490,1030
20240712,121900,365046090,11500,11500,11500,11500,0
20240712,121800,365046090,11500,11500,11500,11500,0
20240712,121700,365046090,11500,11500,11500,11500,0
20240712,121600,365046090,11500,11500,11500,11500,0
20240712,121500,365046090,11500,11500,11500,11500,0
20240712,121400,365046090,11500,11500,11500,11500,0
20240712,121300,365046090,11500,11500,11500,11500,0
20240712,121200,365046090,11500,11500,11500,11500,5
20240712,121100,364988590,11500,11500,11500,11500,0
20240712,121000,364988590,11500,11500,11500,11500,20
20240712,120900,364758590,11520,11520,11520,11520,0
20240712,120800,364758590,11520,11520,11520,11520,0
20240712,120700,364758590,11520,11520,11520,11520,0
20240712,120600,364758590,11520,11520,11520,11520,0
20240712,120500,364758590,11520,11520,11520,11520,0
20240712,120400,364758590,11520,11520,11520,11520,5
20240712,120300,364700990,11520,11520,11520,11520,0
20240712,120200,364700990,11520,11520,11520,11520,0
20240712,120100,364700990,11520,11520,11520,11520,0
20240712,120000,364700990,11520,11520,11520,11520,0
20240712,115900,364700990,11520,11520,11520,11520,0
20240712,115800,364700990,11520,11520,11520,11520,0
20240712,115700,364700990,11520,11520,11520,11520,0
20240712,115600,364700990,11520,11520,11520,11520,0
20240712,115500,364700990,11520,11520,11520,11520,0
20240712,115400,364700990,11520,11520,11520,11520,0
20240712,115300,364700990,11520,11520,11520,11520,13
20240712,115200,364551230,11520,11510,11520,11510,20
20240712,115100,364320940,11520,11520,11520,11520,0
20240712,115000,364320940,11520,11520,11520,11520,0
20240712,114900,364320940,11520,11520,11520,11520,0
20240712,114800,364320940,11520,11520,11520,11520,0
20240712,114700,364320940,11520,11510,11520,11510,50
20240712,114600,363745430,11510,11510,11510,11510,3
20240712,114500,363710900,11510,11510,11510,11510,0
20240712,114400,363710900,11510,11510,11510,11510,0
20240712,114300,363710900,11510,11510,11510,11510,10
20240712,114200,363595800,11510,11510,11510,11510,1
20240712,114100,363584290,11470,11470,11470,11470,0
20240712,114000,363584290,11470,11470,11470,11470,0
20240712,113900,363584290,11470,11470,11470,11470,0
20240712,113800,363584290,11470,11470,11470,11470,0
20240712,113700,363584290,11470,11470,11470,11470,0
20240712,113600,363584290,11470,11470,11470,11470,250
20240712,113500,360716790,11500,11500,11500,11500,0
20240712,113400,360716790,11500,11500,11500,11500,35
20240712,113300,360314290,11500,11500,11500,11500,0
20240712,113200,360314290,11500,11500,11500,11500,1
20240712,113100,360302790,11510,11510,11510,11510,0
20240712,113000,360302790,11510,11510,11510,11510,0
20240712,112900,360302790,11510,11510,11510,11510,0
20240712,112800,360302790,11510,11510,11510,11510,1
20240712,112700,360291280,11510,11510,11510,11510,1
20240712,112600,360279770,11500,11500,11500,11500,100
20240712,112500,359129770,11500,11500,11500,11500,0
20240712,112400,359129770,11500,11500,11500,11500,0
20240712,112300,359129770,11500,11500,11500,11500,0
20240712,112200,359129770,11500,11500,11500,11500,0
20240712,112100,359129770,11500,11500,11500,11500,0
20240712,112000,359129770,11500,11500,11500,11500,0
20240712,111900,359129770,11500,11500,11500,11500,0
20240712,111800,359129770,11500,11500,11500,11500,3
20240712,111700,359095270,11450,11450,11450,11450,11
20240712,111600,358969320,11500,11460,11500,11460,5
20240712,111500,358911980,11450,11450,11450,11450,10
20240712,111400,358797480,11450,11450,11450,11450,0
20240712,111300,358797480,11450,11450,11450,11450,13
20240712,111200,358648630,11450,11450,11450,11450,0
20240712,111100,358648630,11450,11450,11450,11450,0
20240712,111000,358648630,11450,11450,11450,11450,0
20240712,110900,358648630,11450,11450,11450,11450,0
20240712,110800,358648630,11450,11450,11450,11450,0
20240712,110700,358648630,11450,11450,11450,11450,15
20240712,110600,358476880,11450,11450,11450,11450,0
20240712,110500,358476880,11450,11450,11450,11450,0
20240712,110400,358476880,11450,11450,11450,11450,0
20240712,110300,358476880,11450,11430,11450,11430,716
20240712,110200,350286120,11410,11430,11430,11410,88
20240712,110100,349280480,11420,11420,11420,11420,40
20240712,110000,348823680,11410,11410,11410,11410,0
20240712,105900,348823680,11410,11410,11410,11410,0
20240712,105800,348823680,11410,11410,11410,11410,0
20240712,105700,348823680,11410,11410,11410,11410,0
20240712,105600,348823680,11410,11410,11410,11410,0
20240712,105500,348823680,11410,11430,11430,11410,414
20240712,105400,344099180,11440,11440,11440,11440,0
20240712,105300,344099180,11440,11440,11440,11440,10
20240712,105200,343984780,11440,11440,11440,11440,0
20240712,105100,343984780,11440,11440,11440,11440,0
20240712,105000,343984780,11440,11440,11440,11440,49
20240712,104900,343424220,11450,11460,11460,11450,174
20240712,104800,341431880,11480,11480,11480,11480,0
20240712,104700,341431880,11480,11480,11480,11480,0
20240712,104600,341431880,11480,11480,11480,11480,1
20240712,104500,341420400,11460,11460,11460,11460,0
20240712,104400,341420400,11460,11460,11460,11460,303
20240712,104300,337948020,11450,11450,11450,11450,0
20240712,104200,337948020,11450,11450,11450,11450,0
20240712,104100,337948020,11450,11450,11450,11450,1
20240712,104000,337936570,11460,11460,11460,11460,0
20240712,103900,337936570,11460,11460,11460,11460,13
20240712,103800,337787590,11460,11460,11460,11460,0
20240712,103700,337787590,11460,11460,11460,11460,0
20240712,103600,337787590,11460,11460,11460,11460,0
20240712,103500,337787590,11460,11460,11460,11460,0
20240712,103400,337787590,11460,11460,11460,11460,0
20240712,103300,337787590,11460,11460,11460,11460,50
20240712,103200,337214590,11470,11470,11470,11470,0
20240712,103100,337214590,11470,11470,11470,11470,1
20240712,103000,337203120,11460,11460,11460,11460,0
20240712,102900,337203120,11460,11460,11460,11460,0
20240712,102800,337203120,11460,11460,11460,11460,0
20240712,102700,337203120,11460,11460,11460,11460,8
20240712,102600,337111440,11450,11450,11450,11450,0
20240712,102500,337111440,11450,11450,11450,11450,0
20240712,102400,337111440,11450,11450,11450,11450,0
20240712,102300,337111440,11450,11480,11480,11450,1100
20240712,102200,324501710,11470,11470,11470,11470,0
20240712,102100,324501710,11470,11470,11470,11470,0
20240712,102000,324501710,11470,11470,11470,11470,0
20240712,101900,324501710,11470,11470,11470,11470,0
20240712,101800,324501710,11470,11470,11470,11470,0
20240712,101700,324501710,11470,11470,11470,11470,0
20240712,101600,324501710,11470,11480,11480,11470,50
20240712,101500,323928190,11520,11520,11520,11520,0
20240712,101400,323928190,11520,11520,11520,11520,0
20240712,101300,323928190,11520,11520,11520,11520,0
20240712,101200,323928190,11520,11520,11520,11520,4
20240712,101100,323882110,11480,11480,11480,11480,0
20240712,101000,323882110,11480,11480,11480,11480,786
20240712,100900,314858830,11480,11480,11480,11480,0
20240712,100800,314858830,11480,11480,11480,11480,0
20240712,100700,314858830,11480,11480,11480,11480,0
20240712,100600,314858830,11480,11480,11480,11480,0
20240712,100500,314858830,11480,11480,11480,11480,500
20240712,100400,309118830,11540,11540,11540,11540,0
20240712,100300,309118830,11540,11510,11540,11490,11
20240712,100200,308992360,11540,11540,11540,11540,4
20240712,100100,308946200,11520,11540,11540,11520,2
20240712,100000,308923140,11540,11540,11540,11540,3
20240712,095900,308888520,11540,11540,11540,11540,1
20240712,095800,308876980,11470,11490,11490,11470,500
20240712,095700,303140090,11550,11550,11550,11550,3
20240712,095600,303105440,11550,11550,11550,11550,0
20240712,095500,303105440,11550,11550,11550,11550,183
20240712,095400,300991790,11550,11550,11550,11550,100
20240712,095300,299836790,11490,11500,11500,11490,401
20240712,095200,295225790,11500,11510,11510,11500,50
20240712,095100,294650740,11500,11500,11500,11500,0
20240712,095000,294650740,11500,11500,11500,11500,0
20240712,094900,294650740,11500,11510,11510,11500,1214
20240712,094800,280679150,11540,11520,11540,11520,700
20240712,094700,272606440,11520,11520,11520,11520,16
20240712,094600,272422120,11510,11510,11510,11510,1
20240712,094500,272410610,11510,11510,11510,11510,0
20240712,094400,272410610,11510,11510,11510,11510,3
20240712,094300,272376080,11500,11520,11520,11500,700
20240712,094200,264324220,11520,11530,11530,11520,97
20240712,094100,263205920,11540,11550,11550,11540,198
20240712,094000,260920020,11560,11570,11570,11550,97
20240712,093900,259797890,11580,11600,11600,11580,379
20240712,093800,255408070,11590,11530,11590,11530,1220
20240712,093700,241284990,11530,11530,11530,11530,21
20240712,093600,241042860,11530,11530,11530,11530,20
20240712,093500,240812260,11510,11510,11510,11510,8
20240712,093400,240720180,11500,11500,11500,11500,35
20240712,093300,240317680,11500,11500,11500,11500,80
20240712,093200,239397680,11500,11500,11500,11500,5
20240712,093100,239340180,11490,11460,11490,11460,276
20240712,093000,236170090,11450,11450,11450,11450,119
20240712,092900,234807540,11440,11440,11440,11440,12
20240712,092800,234670260,11440,11440,11440,11440,17
20240712,092700,234475780,11410,11410,11410,11410,0
20240712,092600,234475780,11410,11410,11410,11410,43
20240712,092500,233985150,11410,11410,11450,11410,211
20240712,092400,231577600,11400,11440,11440,11400,12
20240712,092300,231440760,11420,11400,11420,11400,274
20240712,092200,228317140,11400,11390,11400,11390,128
20240712,092100,226859210,11390,11380,11390,11380,50
20240712,092000,226290080,11340,11340,11340,11340,0
20240712,091900,226290080,11340,11400,11400,11340,348
20240712,091800,222340900,11400,11400,11400,11400,0
20240712,091700,222340900,11400,11350,11400,11350,5
20240712,091600,222283950,11350,11350,11350,11350,60
20240712,091500,221602950,11340,11370,11370,11340,541
20240712,091400,215465010,11340,11350,11350,11340,1552
20240712,091300,197864980,11350,11340,11350,11340,1812
20240712,091200,177299810,11350,11370,11370,11330,1554
20240712,091100,159656280,11360,11390,11390,11360,300
20240712,091000,156246670,11400,11390,11400,11370,1291
20240712,090900,141558170,11380,11400,11400,11380,2500
20240712,090800,113063690,11420,11440,11470,11400,2852
20240712,090700,80495050,11440,11440,11440,11440,1419
20240712,090600,64261690,11440,11440,11490,11430,1162
20240712,090500,50971950,11450,11450,11450,11450,818
20240712,090400,41605850,11450,11500,11500,11450,1253
20240712,090300,27256720,11460,11580,11580,11460,1088
20240712,090200,14749890,11590,11590,11590,11590,0
20240712,090100,14749890,11590,11590,11590,11590,0
20240712,090000,14749890,11590,11510,11590,11480,1271