KissMeData/024110/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,190700,9012617280,13880,13880,13880,13880,22911
20240724,190600,9012617280,13880,13880,13880,13880,0
20240724,190500,9012617280,13880,13880,13880,13880,0
20240724,190400,9012617280,13880,13880,13880,13880,0
20240724,190300,9012617280,13880,13880,13880,13880,0
20240724,190200,9012617280,13880,13880,13880,13880,0
20240724,190100,9012617280,13880,13880,13880,13880,0
20240724,190000,9012617280,13880,13880,13880,13880,0
20240724,185900,9012617280,13880,13880,13880,13880,0
20240724,185800,9012617280,13880,13880,13880,13880,0
20240724,185700,9012617280,13880,13880,13880,13880,0
20240724,185600,9012617280,13880,13880,13880,13880,0
20240724,185500,9012617280,13880,13880,13880,13880,0
20240724,185400,9012617280,13880,13880,13880,13880,0
20240724,185300,9012617280,13880,13880,13880,13880,0
20240724,185200,9012617280,13880,13880,13880,13880,0
20240724,185100,9012617280,13880,13880,13880,13880,0
20240724,185000,9012617280,13880,13880,13880,13880,0
20240724,184900,9012617280,13880,13880,13880,13880,0
20240724,184800,9012617280,13880,13880,13880,13880,0
20240724,184700,9012617280,13880,13880,13880,13880,0
20240724,184600,9012617280,13880,13880,13880,13880,0
20240724,184500,9012617280,13880,13880,13880,13880,0
20240724,184400,9012617280,13880,13880,13880,13880,0
20240724,184300,9012617280,13880,13880,13880,13880,0
20240724,184200,9012617280,13880,13880,13880,13880,0
20240724,184100,9012617280,13880,13880,13880,13880,0
20240724,184000,9012617280,13880,13880,13880,13880,0
20240724,183900,9012617280,13880,13880,13880,13880,0
20240724,183800,9012617280,13880,13880,13880,13880,0
20240724,183700,9012617280,13880,13880,13880,13880,22911
20240724,183600,9012617280,13880,13880,13880,13880,0
20240724,183500,9012617280,13880,13880,13880,13880,0
20240724,183400,9012617280,13880,13880,13880,13880,0
20240724,183300,9012617280,13880,13880,13880,13880,0
20240724,183200,9012617280,13880,13880,13880,13880,0
20240724,183100,9012617280,13880,13880,13880,13880,0
20240724,183000,9012617280,13880,13880,13880,13880,0
20240724,182900,9012617280,13880,13880,13880,13880,0
20240724,182800,9012617280,13880,13880,13880,13880,0
20240724,182700,9012617280,13880,13880,13880,13880,0
20240724,182600,9012617280,13880,13880,13880,13880,0
20240724,182500,9012617280,13880,13880,13880,13880,0
20240724,182400,9012617280,13880,13880,13880,13880,0
20240724,182300,9012617280,13880,13880,13880,13880,0
20240724,182200,9012617280,13880,13880,13880,13880,0
20240724,182100,9012617280,13880,13880,13880,13880,0
20240724,182000,9012617280,13880,13880,13880,13880,0
20240724,181900,9012617280,13880,13880,13880,13880,0
20240724,181800,9012617280,13880,13880,13880,13880,0
20240724,181700,9012617280,13880,13880,13880,13880,0
20240724,181600,9012617280,13880,13880,13880,13880,0
20240724,181500,9012617280,13880,13880,13880,13880,0
20240724,181400,9012617280,13880,13880,13880,13880,0
20240724,181300,9012617280,13880,13880,13880,13880,0
20240724,181200,9012617280,13880,13880,13880,13880,0
20240724,181100,9012617280,13880,13880,13880,13880,0
20240724,181000,9012617280,13880,13880,13880,13880,0
20240724,180900,9012617280,13880,13880,13880,13880,0
20240724,180800,9012617280,13880,13880,13880,13880,0
20240724,180700,9012617280,13880,13880,13880,13880,22911
20240724,180600,9012617280,13880,13880,13880,13880,0
20240724,180500,9012617280,13880,13880,13880,13880,0
20240724,180400,9012617280,13880,13880,13880,13880,0
20240724,180300,9012617280,13880,13880,13880,13880,0
20240724,180200,9012617280,13880,13880,13880,13880,0
20240724,180100,9012617280,13880,13880,13880,13880,0
20240724,180000,9012617280,13880,13880,13880,13880,0
20240724,175900,9012617280,13880,13880,13880,13880,0
20240724,175800,9012617280,13880,13880,13880,13880,0
20240724,175700,9012617280,13880,13880,13880,13880,0
20240724,175600,9012617280,13880,13880,13880,13880,0
20240724,175500,9012617280,13880,13880,13880,13880,0
20240724,175400,9012617280,13880,13880,13880,13880,0
20240724,175300,9012617280,13880,13880,13880,13880,0
20240724,175200,9012617280,13880,13880,13880,13880,0
20240724,175100,9012617280,13880,13880,13880,13880,0
20240724,175000,9012617280,13880,13880,13880,13880,0
20240724,174900,9012617280,13880,13880,13880,13880,0
20240724,174800,9012617280,13880,13880,13880,13880,0
20240724,174700,9012617280,13880,13880,13880,13880,0
20240724,174600,9012617280,13880,13880,13880,13880,0
20240724,174500,9012617280,13880,13880,13880,13880,0
20240724,174400,9012617280,13880,13880,13880,13880,0
20240724,174300,9012617280,13880,13880,13880,13880,0
20240724,174200,9012617280,13880,13880,13880,13880,0
20240724,174100,9012617280,13880,13880,13880,13880,0
20240724,174000,9012617280,13880,13880,13880,13880,0
20240724,173900,9012617280,13880,13880,13880,13880,0
20240724,173800,9012617280,13880,13880,13880,13880,0
20240724,173700,9012617280,13880,13880,13880,13880,22911
20240724,173600,9012617280,13880,13880,13880,13880,0
20240724,173500,9012617280,13880,13880,13880,13880,0
20240724,173400,9012617280,13880,13880,13880,13880,0
20240724,173300,9012617280,13880,13880,13880,13880,0
20240724,173200,9012617280,13880,13880,13880,13880,0
20240724,173100,9012617280,13880,13880,13880,13880,0
20240724,173000,9012617280,13880,13880,13880,13880,0
20240724,172900,9012617280,13880,13880,13880,13880,0
20240724,172800,9012617280,13880,13880,13880,13880,0
20240724,172700,9012617280,13880,13880,13880,13880,0
20240724,172600,9012617280,13880,13880,13880,13880,0
20240724,172500,9012617280,13880,13880,13880,13880,0
20240724,172400,9012617280,13880,13880,13880,13880,0
20240724,172300,9012617280,13880,13880,13880,13880,0
20240724,172200,9012617280,13880,13880,13880,13880,0
20240724,172100,9012617280,13880,13880,13880,13880,0
20240724,172000,9012617280,13880,13880,13880,13880,0
20240724,171900,9012617280,13880,13880,13880,13880,0
20240724,171800,9012617280,13880,13880,13880,13880,0
20240724,171700,9012617280,13880,13880,13880,13880,0
20240724,171600,9012617280,13880,13880,13880,13880,0
20240724,171500,9012617280,13880,13880,13880,13880,0
20240724,171400,9012617280,13880,13880,13880,13880,0
20240724,171300,9012617280,13880,13880,13880,13880,0
20240724,171200,9012617280,13880,13880,13880,13880,0
20240724,171100,9012617280,13880,13880,13880,13880,0
20240724,171000,9012617280,13880,13880,13880,13880,0
20240724,170900,9012617280,13880,13880,13880,13880,0
20240724,170800,9012617280,13880,13880,13880,13880,0
20240724,170700,9012617280,13880,13880,13880,13880,22911
20240724,170600,9012617280,13880,13880,13880,13880,0
20240724,170500,9012617280,13880,13880,13880,13880,0
20240724,170400,9012617280,13880,13880,13880,13880,0
20240724,170300,9012617280,13880,13880,13880,13880,0
20240724,170200,9012617280,13880,13880,13880,13880,0
20240724,170100,9012617280,13880,13880,13880,13880,0
20240724,170000,9012617280,13880,13880,13880,13880,0
20240724,165900,9012617280,13880,13880,13880,13880,0
20240724,165800,9012617280,13880,13880,13880,13880,0
20240724,165700,9012617280,13880,13880,13880,13880,0
20240724,165600,9012617280,13880,13880,13880,13880,0
20240724,165500,9012617280,13880,13880,13880,13880,0
20240724,165400,9012617280,13880,13880,13880,13880,0
20240724,165300,9012617280,13880,13880,13880,13880,0
20240724,165200,9012617280,13880,13880,13880,13880,0
20240724,165100,9012617280,13880,13880,13880,13880,0
20240724,165000,9012617280,13880,13880,13880,13880,0
20240724,164900,9012617280,13880,13880,13880,13880,0
20240724,164800,9012617280,13880,13880,13880,13880,0
20240724,164700,9012617280,13880,13880,13880,13880,0
20240724,164600,9012617280,13880,13880,13880,13880,0
20240724,164500,9012617280,13880,13880,13880,13880,0
20240724,164400,9012617280,13880,13880,13880,13880,0
20240724,164300,9012617280,13880,13880,13880,13880,0
20240724,164200,9012617280,13880,13880,13880,13880,0
20240724,164100,9012617280,13880,13880,13880,13880,0
20240724,164000,9012617280,13880,13880,13880,13880,0
20240724,163900,9012617280,13880,13880,13880,13880,0
20240724,163800,9012617280,13880,13880,13880,13880,0
20240724,163700,9012617280,13880,13880,13880,13880,22911
20240724,163600,9012617280,13880,13880,13880,13880,0
20240724,163500,9012617280,13880,13880,13880,13880,0
20240724,163400,9012617280,13880,13880,13880,13880,0
20240724,163300,9012617280,13880,13880,13880,13880,0
20240724,163200,9012617280,13880,13880,13880,13880,0
20240724,163100,9012617280,13880,13880,13880,13880,0
20240724,163000,9012617280,13880,13880,13880,13880,0
20240724,162900,9012617280,13880,13880,13880,13880,0
20240724,162800,9012617280,13880,13880,13880,13880,0
20240724,162700,9012617280,13880,13880,13880,13880,0
20240724,162600,9012617280,13880,13880,13880,13880,0
20240724,162500,9012617280,13880,13880,13880,13880,0
20240724,162400,9012617280,13880,13880,13880,13880,0
20240724,162300,9012617280,13880,13880,13880,13880,0
20240724,162200,9012617280,13880,13880,13880,13880,0
20240724,162100,9012617280,13880,13880,13880,13880,0
20240724,162000,9012617280,13880,13880,13880,13880,0
20240724,161900,9012617280,13880,13880,13880,13880,0
20240724,161800,9012617280,13880,13880,13880,13880,0
20240724,161700,9012617280,13880,13880,13880,13880,0
20240724,161600,9012617280,13880,13880,13880,13880,0
20240724,161500,9012617280,13880,13880,13880,13880,0
20240724,161400,9012617280,13880,13880,13880,13880,0
20240724,161300,9012617280,13880,13880,13880,13880,0
20240724,161200,9012617280,13880,13880,13880,13880,0
20240724,161100,9012617280,13880,13880,13880,13880,0
20240724,161000,9012617280,13880,13880,13880,13880,0
20240724,160900,9012617280,13880,13880,13880,13880,0
20240724,160800,9012617280,13880,13880,13880,13880,0
20240724,160700,9012617280,13880,13880,13880,13880,22911
20240724,160600,9012617280,13880,13880,13880,13880,0
20240724,160500,9012617280,13880,13880,13880,13880,0
20240724,160400,9012617280,13880,13880,13880,13880,0
20240724,160300,9012617280,13880,13880,13880,13880,0
20240724,160200,9012617280,13880,13880,13880,13880,0
20240724,160100,9012617280,13880,13880,13880,13880,0
20240724,160000,9012617280,13880,13880,13880,13880,0
20240724,155900,9012617280,13880,13880,13880,13880,0
20240724,155800,9012617280,13880,13880,13880,13880,0
20240724,155700,9012617280,13880,13880,13880,13880,0
20240724,155600,9012617280,13880,13880,13880,13880,0
20240724,155500,9012617280,13880,13880,13880,13880,0
20240724,155400,9012617280,13880,13880,13880,13880,0
20240724,155300,9012617280,13880,13880,13880,13880,0
20240724,155200,9012617280,13880,13880,13880,13880,0
20240724,155100,9012617280,13880,13880,13880,13880,0
20240724,155000,9012617280,13880,13880,13880,13880,0
20240724,154900,9012617280,13880,13880,13880,13880,0
20240724,154800,9012617280,13880,13880,13880,13880,0
20240724,154700,9012617280,13880,13880,13880,13880,0
20240724,154600,9012617280,13880,13880,13880,13880,0
20240724,154500,9012617280,13880,13880,13880,13880,0
20240724,154400,9012617280,13880,13880,13880,13880,0
20240724,154300,9012617280,13880,13880,13880,13880,0
20240724,154200,9012617280,13880,13880,13880,13880,0
20240724,154100,9012617280,13880,13880,13880,13880,0
20240724,154000,9012617280,13880,13880,13880,13880,0
20240724,153900,9012617280,13880,13880,13880,13880,0
20240724,153800,9012617280,13880,13880,13880,13880,0
20240724,153700,9012617280,13880,13880,13880,13880,22911
20240724,153600,9012617280,13880,13880,13880,13880,0
20240724,153500,9012617280,13880,13880,13880,13880,0
20240724,153400,9012617280,13880,13880,13880,13880,0
20240724,153300,9012617280,13880,13880,13880,13880,0
20240724,153200,9012617280,13880,13880,13880,13880,0
20240724,153100,9012617280,13880,13880,13880,13880,0
20240724,153000,9012617280,13880,13880,13880,13880,22911
20240724,152900,8694612600,13880,13880,13880,13880,0
20240724,152800,8694612600,13880,13880,13880,13880,0
20240724,152700,8694612600,13880,13880,13880,13880,0
20240724,152600,8694612600,13880,13880,13880,13880,0
20240724,152500,8694612600,13880,13880,13880,13880,0
20240724,152400,8694612600,13880,13880,13880,13880,0
20240724,152300,8694612600,13880,13880,13880,13880,0
20240724,152200,8694612600,13880,13880,13880,13880,0
20240724,152100,8694612600,13880,13880,13880,13880,0
20240724,152000,8694612600,13880,13880,13880,13880,0
20240724,151900,8694612600,13880,13870,13880,13860,1325
20240724,151800,8676239050,13870,13860,13870,13860,242
20240724,151700,8672883950,13860,13870,13880,13860,2028
20240724,151600,8644750440,13870,13880,13880,13870,290
20240724,151500,8640726410,13880,13880,13880,13870,454
20240724,151400,8634426930,13870,13870,13880,13870,544
20240724,151300,8626879010,13880,13870,13880,13870,423
20240724,151200,8621010450,13870,13870,13880,13870,188
20240724,151100,8618402130,13880,13880,13890,13870,2334
20240724,151000,8586013370,13880,13880,13890,13880,2797
20240724,150900,8547185130,13890,13880,13890,13880,316
20240724,150800,8542797590,13890,13880,13890,13880,101
20240724,150700,8541395220,13880,13880,13890,13870,2257
20240724,150600,8510067800,13890,13890,13890,13880,1222
20240724,150500,8493105280,13890,13890,13890,13880,171
20240724,150400,8490730880,13890,13890,13890,13880,439
20240724,150300,8484633730,13890,13900,13900,13880,2311
20240724,150200,8452534020,13900,13900,13900,13890,347
20240724,150100,8447711470,13900,13900,13900,13890,326
20240724,150000,8443181010,13900,13900,13900,13890,847
20240724,145900,8431408680,13900,13900,13900,13890,809
20240724,145800,8420170440,13900,13890,13900,13890,753
20240724,145700,8409710310,13900,13900,13900,13890,292
20240724,145600,8405652270,13890,13890,13900,13890,286
20240724,145500,8401677750,13890,13890,13900,13890,342
20240724,145400,8396924510,13900,13900,13900,13890,168
20240724,145300,8394589880,13900,13900,13900,13890,233
20240724,145200,8391351420,13890,13900,13900,13890,134
20240724,145100,8389489580,13890,13900,13900,13890,465
20240724,145000,8383027830,13900,13900,13900,13890,345
20240724,144900,8378234210,13900,13900,13900,13890,340
20240724,144800,8373509160,13890,13900,13900,13890,254
20240724,144700,8369979310,13890,13890,13900,13890,460
20240724,144600,8363585800,13900,13890,13900,13890,189
20240724,144500,8360959540,13900,13900,13900,13890,437
20240724,144400,8354887430,13900,13900,13900,13890,163
20240724,144300,8352622340,13900,13900,13900,13890,114
20240724,144200,8351038320,13890,13900,13900,13890,357
20240724,144100,8346076560,13900,13900,13900,13890,313
20240724,144000,8341726410,13900,13890,13900,13890,252
20240724,143900,8338224830,13890,13910,13910,13890,569
20240724,143800,8330315630,13910,13910,13910,13900,1854
20240724,143700,8304543520,13910,13910,13910,13900,439
20240724,143600,8298440270,13900,13910,13910,13900,3958
20240724,143500,8243422900,13900,13880,13910,13880,6923
20240724,143400,8147190170,13880,13880,13890,13880,337
20240724,143300,8142509940,13890,13890,13890,13880,304
20240724,143200,8138288230,13890,13890,13890,13880,138
20240724,143100,8136372180,13880,13890,13890,13880,243
20240724,143000,8132997460,13890,13890,13890,13880,106
20240724,142900,8131525520,13880,13890,13890,13880,2513
20240724,142800,8096620380,13900,13880,13900,13870,2778
20240724,142700,8058054900,13870,13880,13880,13870,1214
20240724,142600,8041205170,13880,13880,13880,13870,1175
20240724,142500,8024906570,13880,13870,13880,13870,293
20240724,142400,8020842040,13880,13880,13880,13870,330
20240724,142300,8016262240,13880,13870,13880,13860,4635
20240724,142200,7951982430,13860,13870,13870,13860,136
20240724,142100,7950096690,13870,13870,13870,13860,178
20240724,142000,7947628600,13860,13870,13870,13860,819
20240724,141900,7936275960,13860,13860,13870,13860,284
20240724,141800,7932337640,13860,13870,13870,13860,355
20240724,141700,7927416100,13860,13860,13870,13860,202
20240724,141600,7924616030,13860,13870,13870,13860,201
20240724,141500,7921829000,13870,13860,13870,13860,1492
20240724,141400,7901148770,13860,13870,13870,13860,319
20240724,141300,7896724820,13860,13860,13870,13850,1153
20240724,141200,7880742710,13860,13850,13860,13850,139
20240724,141100,7878817080,13850,13860,13860,13850,598
20240724,141000,7870530800,13850,13860,13860,13850,5821
20240724,140900,7789852190,13870,13860,13870,13860,431
20240724,140800,7783876340,13860,13860,13870,13860,605
20240724,140700,7775489790,13860,13850,13870,13850,200
20240724,140600,7772717990,13860,13860,13870,13850,1489
20240724,140500,7752083210,13850,13860,13860,13850,226
20240724,140400,7748951510,13860,13850,13860,13850,837
20240724,140300,7737352270,13850,13860,13870,13850,2058
20240724,140200,7708812580,13850,13850,13860,13850,860
20240724,140100,7696897370,13850,13840,13860,13840,1572
20240724,140000,7675119590,13840,13830,13850,13830,1073
20240724,135900,7660269090,13840,13830,13840,13830,240
20240724,135800,7656948060,13830,13830,13830,13820,1178
20240724,135700,7640656900,13830,13820,13830,13820,474
20240724,135600,7634102050,13820,13830,13830,13820,419
20240724,135500,7628307750,13830,13820,13840,13820,1992
20240724,135400,7600764670,13820,13820,13830,13820,505
20240724,135300,7593784900,13830,13820,13830,13820,579
20240724,135200,7585782940,13830,13830,13830,13820,543
20240724,135100,7578275780,13820,13830,13830,13820,199
20240724,135000,7575525150,13820,13830,13830,13810,1344
20240724,134900,7556956830,13820,13820,13830,13810,252
20240724,134800,7553475230,13830,13820,13830,13810,171
20240724,134700,7551112020,13820,13820,13840,13820,6593
20240724,134600,7459969010,13820,13820,13820,13810,567
20240724,134500,7452133730,13810,13820,13820,13810,124
20240724,134400,7450420560,13810,13830,13830,13800,31433
20240724,134300,7016492730,13820,13830,13830,13820,305
20240724,134200,7012276960,13830,13820,13830,13820,514
20240724,134100,7005169190,13820,13830,13830,13820,266
20240724,134000,7001492400,13830,13830,13830,13820,1997
20240724,133900,6973893760,13830,13830,13830,13820,192
20240724,133800,6971239580,13820,13840,13840,13820,1457
20240724,133700,6951089720,13830,13830,13840,13830,267
20240724,133600,6947397040,13830,13830,13840,13830,512
20240724,133500,6940311260,13830,13840,13840,13830,59
20240724,133400,6939495210,13830,13830,13840,13830,317
20240724,133300,6935108090,13830,13810,13840,13810,1430
20240724,133200,6915338640,13820,13850,13850,13810,15876
20240724,133100,6695877260,13850,13840,13850,13840,448
20240724,133000,6689676300,13840,13840,13850,13840,183
20240724,132900,6687142340,13850,13840,13850,13840,43
20240724,132800,6686547020,13840,13850,13850,13840,51
20240724,132700,6685841080,13850,13850,13850,13840,296
20240724,132600,6681742600,13850,13840,13850,13830,1105
20240724,132500,6666449470,13830,13830,13840,13830,221
20240724,132400,6663392440,13830,13840,13840,13830,60
20240724,132300,6662562390,13830,13840,13840,13830,105
20240724,132200,6661109500,13840,13830,13840,13830,218
20240724,132100,6658094410,13830,13840,13850,13830,3095
20240724,132000,6615266210,13840,13820,13840,13810,18023
20240724,131900,6366231960,13820,13830,13830,13820,201
20240724,131800,6363453280,13830,13850,13850,13820,5345
20240724,131700,6289478870,13840,13830,13850,13830,3377
20240724,131600,6242737180,13840,13850,13850,13820,14964
20240724,131500,6035828520,13850,13850,13850,13840,86
20240724,131400,6034637450,13850,13840,13850,13840,120
20240724,131300,6032975520,13840,13840,13850,13840,587
20240724,131200,6024851230,13840,13840,13840,13830,234
20240724,131100,6021612690,13840,13840,13840,13830,183
20240724,131000,6019080100,13840,13840,13840,13830,185
20240724,130900,6016519830,13840,13840,13840,13830,290
20240724,130800,6012507090,13830,13840,13840,13830,568
20240724,130700,6004649010,13840,13840,13840,13830,314
20240724,130600,6000306180,13830,13840,13840,13830,1618
20240724,130500,5977927390,13830,13840,13840,13830,237
20240724,130400,5974648460,13830,13830,13840,13830,89
20240724,130300,5973417470,13840,13850,13860,13830,3916
20240724,130200,5919211880,13850,13850,13860,13850,869
20240724,130100,5907176080,13860,13870,13870,13860,2467
20240724,130000,5872982070,13870,13870,13870,13860,95
20240724,125900,5871664690,13870,13860,13870,13860,1270
20240724,125800,5854061480,13870,13870,13870,13860,847
20240724,125700,5842320890,13860,13870,13870,13860,273
20240724,125600,5838534450,13870,13870,13870,13860,98
20240724,125500,5837175470,13870,13860,13870,13860,151
20240724,125400,5835081250,13870,13880,13880,13860,144
20240724,125300,5833084000,13860,13880,13880,13860,2960
20240724,125200,5792027510,13880,13880,13880,13870,104
20240724,125100,5790584140,13880,13870,13880,13870,1218
20240724,125000,5773678570,13870,13880,13880,13870,179
20240724,124900,5771194660,13880,13870,13880,13870,416
20240724,124800,5765422680,13880,13880,13880,13870,78
20240724,124700,5764340050,13880,13880,13890,13870,1567
20240724,124600,5742590040,13880,13870,13880,13870,137
20240724,124500,5740688680,13880,13870,13880,13870,158
20240724,124400,5738496860,13870,13870,13870,13860,2589
20240724,124300,5702587660,13860,13870,13870,13860,176
20240724,124200,5700147220,13860,13870,13870,13860,72
20240724,124100,5699148990,13870,13860,13870,13860,170
20240724,124000,5696791360,13860,13870,13870,13860,213
20240724,123900,5693838740,13870,13860,13870,13860,592
20240724,123800,5685632030,13860,13870,13870,13860,126
20240724,123700,5683884610,13860,13860,13870,13860,77
20240724,123600,5682816830,13860,13870,13870,13860,200
20240724,123500,5680043190,13870,13860,13870,13860,249
20240724,123400,5676590970,13860,13870,13870,13860,389
20240724,123300,5671198600,13870,13870,13870,13860,144
20240724,123200,5669201480,13870,13870,13870,13860,845
20240724,123100,5657489150,13860,13870,13870,13860,232
20240724,123000,5654271550,13870,13860,13870,13850,1557
20240724,122900,5632686320,13860,13850,13860,13840,2244
20240724,122800,5601594760,13850,13850,13850,13840,738
20240724,122700,5591374550,13850,13850,13850,13840,125
20240724,122600,5589644080,13850,13850,13850,13840,511
20240724,122500,5582571310,13850,13850,13850,13840,38
20240724,122400,5582045180,13850,13850,13860,13850,4384
20240724,122300,5521324770,13860,13850,13860,13850,421
20240724,122200,5515493270,13850,13850,13850,13840,257
20240724,122100,5511934040,13850,13850,13850,13840,90
20240724,122000,5510687760,13850,13850,13850,13840,268
20240724,121900,5506975990,13850,13840,13850,13840,53
20240724,121800,5506242150,13840,13850,13850,13840,128
20240724,121700,5504469440,13840,13850,13850,13840,646
20240724,121600,5495525500,13850,13860,13860,13840,4482
20240724,121500,5433429860,13860,13860,13860,13850,148
20240724,121400,5431378990,13850,13860,13860,13850,249
20240724,121300,5427928090,13860,13850,13860,13850,116
20240724,121200,5426320820,13850,13860,13860,13850,645
20240724,121100,5417381920,13860,13860,13860,13850,406
20240724,121000,5411757260,13860,13860,13860,13850,119
20240724,120900,5410108200,13860,13850,13860,13850,314
20240724,120800,5405758670,13860,13860,13860,13850,191
20240724,120700,5403111670,13860,13850,13860,13850,57
20240724,120600,5402321830,13860,13860,13860,13840,2085
20240724,120500,5373443060,13850,13850,13860,13850,184
20240724,120400,5370893080,13850,13860,13860,13850,79
20240724,120300,5369798260,13860,13860,13860,13840,584
20240724,120200,5361709620,13860,13830,13870,13820,6588
20240724,120100,5270469130,13830,13830,13830,13820,496
20240724,120000,5263610000,13820,13830,13830,13820,2941
20240724,115900,5222961130,13820,13820,13830,13820,360
20240724,115800,5217983410,13820,13830,13830,13820,994
20240724,115700,5204239740,13830,13830,13830,13820,209
20240724,115600,5201349810,13830,13830,13830,13820,3529
20240724,115500,5152569740,13830,13830,13830,13820,191
20240724,115400,5149928670,13830,13830,13830,13820,181
20240724,115300,5147426070,13820,13820,13830,13820,389
20240724,115200,5142047800,13830,13820,13830,13820,712
20240724,115100,5132207390,13830,13840,13850,13820,26224
20240724,115000,4769391260,13830,13840,13840,13830,576
20240724,114900,4761421350,13830,13840,13840,13830,181
20240724,114800,4758916850,13840,13840,13840,13830,767
20240724,114700,4748303990,13840,13840,13840,13830,286
20240724,114600,4744347690,13830,13840,13840,13830,2985
20240724,114500,4703064410,13840,13840,13850,13830,9508
20240724,114400,4571546220,13840,13850,13850,13830,14785
20240724,114300,4366931030,13850,13850,13850,13840,112
20240724,114200,4365380380,13840,13840,13850,13840,286
20240724,114100,4361421440,13840,13840,13850,13840,832
20240724,114000,4349905660,13850,13850,13850,13840,297
20240724,113900,4345793270,13850,13840,13850,13840,275
20240724,113800,4341985780,13850,13860,13860,13840,9248
20240724,113700,4213887810,13860,13850,13860,13850,250
20240724,113600,4210424050,13850,13860,13860,13850,411
20240724,113500,4204729590,13860,13860,13860,13850,221
20240724,113400,4201666840,13850,13860,13860,13850,218
20240724,113300,4198645590,13850,13860,13860,13850,95
20240724,113200,4197329120,13860,13860,13860,13850,468
20240724,113100,4190845610,13860,13860,13860,13850,179
20240724,113000,4188364920,13860,13860,13860,13850,777
20240724,112900,4177598240,13860,13850,13860,13850,151
20240724,112800,4175505740,13860,13850,13860,13850,184
20240724,112700,4172956120,13860,13860,13860,13850,624
20240724,112600,4164309840,13860,13850,13860,13850,109
20240724,112500,4162799570,13860,13860,13860,13850,92
20240724,112400,4161524670,13860,13860,13860,13850,140
20240724,112300,4159584400,13860,13850,13860,13850,297
20240724,112200,4155468280,13860,13870,13870,13850,1201
20240724,112100,4138828120,13870,13870,13870,13860,86
20240724,112000,4137635450,13870,13870,13870,13860,449
20240724,111900,4131409050,13870,13870,13870,13860,117
20240724,111800,4129786300,13870,13870,13870,13860,278
20240724,111700,4125930940,13860,13870,13870,13860,96
20240724,111600,4124599610,13870,13860,13870,13850,268
20240724,111500,4120885180,13850,13850,13860,13850,123
20240724,111400,4119180830,13860,13860,13860,13850,247
20240724,111300,4115757560,13860,13860,13870,13850,233
20240724,111200,4112529170,13860,13850,13860,13850,281
20240724,111100,4108634790,13860,13850,13860,13850,170
20240724,111000,4106278760,13850,13860,13860,13850,94
20240724,110900,4104975960,13860,13860,13860,13850,101
20240724,110800,4103576720,13850,13840,13850,13840,2341
20240724,110700,4071154340,13840,13850,13850,13840,814
20240724,110600,4059883120,13850,13870,13870,13840,3456
20240724,110500,4011987940,13870,13860,13870,13860,383
20240724,110400,4006676950,13860,13860,13870,13860,204
20240724,110300,4003848270,13860,13870,13870,13860,248
20240724,110200,4000410160,13870,13870,13870,13860,182
20240724,110100,3997886570,13870,13870,13870,13860,472
20240724,110000,3991340130,13870,13870,13870,13860,978
20240724,105900,3977775440,13870,13870,13870,13860,135
20240724,105800,3975903040,13870,13870,13870,13860,267
20240724,105700,3972201960,13870,13840,13870,13840,2769
20240724,105600,3933834090,13850,13850,13850,13840,633
20240724,105500,3925067660,13850,13850,13850,13840,186
20240724,105400,3922491900,13840,13850,13850,13840,110
20240724,105300,3920968780,13850,13840,13850,13840,247
20240724,105200,3917548070,13850,13840,13850,13840,750
20240724,105100,3907162770,13840,13860,13860,13840,5646
20240724,105000,3829001280,13850,13860,13860,13850,1363
20240724,104900,3810114930,13860,13860,13860,13850,92
20240724,104800,3808840600,13860,13860,13860,13860,99
20240724,104700,3807468460,13860,13850,13860,13850,1122
20240724,104600,3791928650,13850,13860,13860,13850,50
20240724,104500,3791235860,13860,13890,13890,13850,6448
20240724,104400,3701864350,13880,13860,13890,13850,8080
20240724,104300,3589750450,13850,13860,13860,13850,454
20240724,104200,3583460480,13850,13850,13860,13850,163
20240724,104100,3581201440,13860,13860,13860,13850,681
20240724,104000,3571768040,13860,13850,13860,13850,39
20240724,103900,3571227570,13850,13860,13860,13850,2263
20240724,103800,3539882580,13860,13860,13860,13850,263
20240724,103700,3536239390,13860,13860,13860,13850,436
20240724,103600,3530196630,13850,13850,13860,13850,2720
20240724,103500,3492523020,13860,13870,13870,13850,4626
20240724,103400,3428373010,13860,13860,13870,13850,261
20240724,103300,3424755770,13860,13870,13870,13850,234
20240724,103200,3421512240,13870,13860,13870,13850,556
20240724,103100,3413805730,13850,13850,13860,13850,41
20240724,103000,3413237570,13850,13860,13860,13850,674
20240724,102900,3403896110,13860,13850,13860,13850,50
20240724,102800,3403203300,13850,13860,13860,13850,287
20240724,102700,3399227630,13860,13870,13870,13860,1973
20240724,102600,3371880690,13870,13870,13870,13870,468
20240724,102500,3365389530,13870,13870,13870,13860,453
20240724,102400,3359108410,13860,13870,13870,13860,149
20240724,102300,3357042570,13870,13880,13890,13870,1276
20240724,102200,3339324910,13880,13870,13880,13870,2251
20240724,102100,3308086310,13870,13870,13870,13870,98
20240724,102000,3306727050,13860,13860,13870,13860,314
20240724,101900,3302374600,13870,13870,13870,13860,228
20240724,101800,3299213250,13870,13860,13870,13860,538
20240724,101700,3291756190,13870,13850,13870,13850,1120
20240724,101600,3276239720,13850,13850,13850,13840,619
20240724,101500,3267667570,13850,13850,13850,13840,1133
20240724,101400,3251983900,13850,13850,13850,13840,1158
20240724,101300,3235956100,13850,13840,13850,13830,1937
20240724,101200,3209149000,13840,13840,13840,13830,2060
20240724,101100,3180639060,13840,13840,13840,13830,281
20240724,101000,3176752130,13840,13850,13850,13830,4419
20240724,100900,3115611100,13840,13850,13850,13830,15579
20240724,100800,2899987730,13850,13870,13880,13850,6391
20240724,100700,2811377170,13880,13870,13880,13860,2399
20240724,100600,2778103030,13870,13870,13870,13860,1063
20240724,100500,2763359270,13870,13850,13870,13850,2733
20240724,100400,2725492800,13850,13860,13860,13850,4389
20240724,100300,2664699260,13860,13860,13860,13860,255
20240724,100200,2661164960,13860,13850,13860,13850,287
20240724,100100,2657187150,13860,13860,13860,13850,485
20240724,100000,2650466050,13860,13890,13890,13860,2663
20240724,095900,2613529500,13880,13860,13890,13850,5421
20240724,095800,2538367260,13860,13860,13860,13850,259
20240724,095700,2534777590,13860,13860,13860,13850,1137
20240724,095600,2519019090,13860,13860,13860,13850,144
20240724,095500,2517023410,13860,13890,13890,13860,4655
20240724,095400,2452424400,13890,13900,13910,13880,859
20240724,095300,2440485190,13900,13910,13920,13890,8001
20240724,095200,2329235990,13900,13870,13900,13870,2644
20240724,095100,2292529120,13870,13860,13870,13860,928
20240724,095000,2279667000,13860,13870,13870,13860,2106
20240724,094900,2250477810,13860,13860,13870,13860,950
20240724,094800,2237305840,13870,13870,13870,13860,740
20240724,094700,2227048000,13870,13880,13880,13860,1601
20240724,094600,2204841220,13880,13850,13890,13850,5657
20240724,094500,2126418730,13850,13850,13850,13840,578
20240724,094400,2118413930,13850,13840,13850,13840,1112
20240724,094300,2103017940,13840,13850,13850,13830,3518
20240724,094200,2054321770,13850,13850,13850,13840,285
20240724,094100,2050375390,13850,13840,13850,13840,329
20240724,094000,2045820430,13840,13840,13850,13830,2983
20240724,093900,2004544690,13840,13840,13850,13830,4172
20240724,093800,1946803790,13840,13850,13850,13830,7878
20240724,093700,1837778970,13850,13860,13860,13840,10854
20240724,093600,1687412440,13860,13860,13890,13860,3934
20240724,093500,1632857070,13850,13860,13860,13850,2168
20240724,093400,1602811890,13860,13850,13860,13850,4745
20240724,093300,1537077780,13860,13870,13880,13850,18092
20240724,093200,1286254690,13880,13890,13890,13870,1587
20240724,093100,1264227610,13880,13910,13910,13880,6483
20240724,093000,1174197820,13910,13910,13910,13900,190
20240724,092900,1171555920,13900,13890,13910,13880,3249
20240724,092800,1126418670,13890,13890,13890,13880,404
20240724,092700,1120808550,13890,13910,13910,13880,4253
20240724,092600,1061744400,13900,13900,13910,13890,4624
20240724,092500,997471060,13900,13910,13910,13900,838
20240724,092400,985814910,13910,13910,13910,13900,701
20240724,092300,976065730,13910,13910,13910,13910,135
20240724,092200,974187880,13900,13890,13900,13880,1541
20240724,092100,952781070,13890,13890,13890,13880,384
20240724,092000,947449360,13890,13890,13900,13880,3846
20240724,091900,894055950,13890,13890,13890,13880,4244
20240724,091800,835136790,13890,13910,13910,13890,9648
20240724,091700,701056620,13910,13920,13930,13900,1820
20240724,091600,675739150,13920,13910,13920,13900,819
20240724,091500,664351270,13910,13930,13930,13910,1213
20240724,091400,647475060,13930,13940,13940,13930,353
20240724,091300,642555490,13940,13920,13950,13920,1587
20240724,091200,620430960,13910,13920,13920,13910,1651
20240724,091100,597453690,13920,13940,13940,13910,2611
20240724,091000,561093210,13940,13920,13950,13920,7091
20240724,090900,462222870,13940,13940,13940,13930,146
20240724,090800,460187720,13940,13930,13940,13920,4341
20240724,090700,399684350,13930,13930,13930,13920,1379
20240724,090600,380484870,13930,13920,13930,13900,4956
20240724,090500,311512420,13910,13910,13920,13910,702
20240724,090400,301747300,13920,13910,13930,13910,1852
20240724,090300,275975790,13900,13920,13920,13900,1043
20240724,090200,261475800,13950,13900,13950,13900,6160
20240724,090100,175759170,13890,13880,13890,13860,5523
20240724,090000,99130050,13880,13880,13890,13860,6942